DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1'145.32
USD
-26.23
-2.24 %
23.08.2019 23:37:10
 

Chart

Kursdaten

Kurs 1'145.32 Eröffnung 1'171.55
Diff. absolut -26.23 Tages-Hoch 1'172.22
Diff. % -2.24 % Tages-Tief 1'139.86
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 1'171.55 Volatilität in % 13.55
Börse außerbörslich USA Letzter Handel 23.08.2019 / 23:37
Währung USD Aktualisierungsstand 24.08.2019 / 01:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 17.95 % 1'197.1 974.3
1 Woche 2.54 % 1'174.6 1'142.6
1 Monat -0.12 % 1'197.1 1'122.7
3 Monate 3.53 % 1'197.1 1'079.6
6 Monate 7.41 % 1'197.1 1'072.8
1 Jahr 5.90 % 1'197.1 944.8
3 Jahre 14.83 % 1'197.1 944.8
17.03
13.00
  SMI 17.95
15.61
  SMI
-13.40
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Consumer Goods Total Return Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
ACTIVISION BL... 47.33 -3.6 -1.75 7125872 48.60 47.16 49.38 500.00 47.02 47.33 600.00 +7.84% +5.39%
Altria Group 46.41 -0.4 -0.18 10740224 46.91 46.15 47.18 200.00 46.21 46.47 400.00 +2.42% -5.67%
Archer Daniel... 37.43 -1.3 -0.50 7189260 37.53 37.22 37.81 200.00 37.02 38.49 200.00 +3.18% -7.42%
Avon Products 3.93 -2.0 -0.08 8528300 4.00 3.90 4.04 2500.00 3.81 4.02 2500.00 -5.53% +158.55%
BorgWarner 30.88 -2.9 -0.92 2420459 31.58 30.71 31.83 1000.00 27.05 36.17 500.00 -3.50% -11.11%
Briggs & Stra... 4.10 -7.2 -0.32 998462 4.40 4.09 4.49 200.00 4.01 4.34 2300.00 -3.70% -66.21%
Brown-Forman ... 57.44 -1.6 -0.91 1375121 58.05 57.26 58.35 200.00 57.07 57.59 600.00 +2.33% +22.64%
BROWN-FORMAN ... 56.37 -1.1 -0.63 18667 56.91 56.37 57.39 300.00 0.01 199999.99 100.00 +1.97% +20.20%
Brunswick Co. 44.16 -5.1 -2.36 931481 45.98 44.00 46.06 100.00 35.84 49.20 200.00 +8.04% +0.15%
Bunge 53.22 -3.1 -1.68 873246 54.45 53.02 54.56 100.00 52.13 56.00 100.00 +2.01% +2.73%
Campbell Soup 42.68 -2.3 -1.00 1531195 43.68 42.40 43.70 400.00 35.40 43.85 200.00 +3.61% +32.40%
Capri Holding... 26.75 -4.5 -1.26 3912902 27.54 26.64 27.88 100.00 26.08 27.97 100.00 +3.78% -26.13%
Carters 87.23 -5.4 -4.95 639827 90.98 87.08 91.39 100.00 54.75 87.78 100.00 +0.13% +6.87%
Church & Dwig... 78.50 -1.0 -0.82 990140 79.23 78.14 79.96 100.00 78.03 78.72 600.00 +0.42% +20.62%
Clorox 155.93 -2.0 -3.22 801799 159.18 155.12 159.18 700.00 155.93 159.98 400.00 -3.09% +1.16%
Coca-Cola 53.74 -1.4 -0.75 14160650 54.42 53.39 54.71 200.00 53.71 53.80 200.00 -1.23% +13.50%
Coca-Cola Eur... 54.19 -1.1 -0.63 1201128 54.38 54.06 55.08 600.00 54.10 65.00 100.00 -1.65% +18.19%
Colgate-Palmo... 72.23 -1.1 -0.81 3910856 73.11 71.81 73.88 100.00 71.51 73.94 100.00 -0.07% +21.35%
Conagra Brand... 27.93 -3.0 -0.87 3980591 28.73 27.80 28.80 300.00 27.13 29.38 300.00 -5.23% +30.76%
Constellation... 198.51 -1.6 -3.15 1018433 200.70 197.66 201.52 100.00 197.00 205.00 100.00 +3.73% +25.39%
Cooper Tire &... 23.54 -2.4 -0.57 445565 23.89 23.36 24.16 300.00 20.00 27.96 100.00 +2.95% -25.43%
Cott Co. 16.19 -2.1 -0.35 128286 16.50 16.14 16.51 400.00 16.10 16.34 300.00 -2.00% -14.83%
Crocs 23.13 -5.8 -1.42 1231923 24.28 23.08 24.46 1000.00 22.45 23.75 100.00 +4.16% -5.50%
D.R. Horton 49.21 -2.2 -1.13 6303971 50.39 49.02 50.62 100.00 49.15 49.88 200.00 +7.17% +45.24%
Darling Ingre... 18.41 -2.7 -0.52 747099 18.78 18.36 18.89 600.00 18.38 20.00 100.00 +1.56% -1.61%
Dean Foods 1.10 -7.6 -0.09 2158096 1.18 1.06 1.19 5700.00 1.07 1.13 9700.00 +34.31% -71.13%
Deckers Outdo... 136.27 -4.0 -5.75 497847 140.23 135.82 142.09 100.00 130.83 136.91 100.00 +6.83% +11.00%
Dorel Industr... 9.37 -1.5 -0.14 34948 9.55 9.28 9.55 1800.00 9.35 9.45 400.00 +0.97% -46.88%
Edgewell Pers... 29.46 -2.5 -0.75 422368 30.01 29.35 30.72 100.00 29.35 32.72 700.00 +10.74% -19.12%
Electronic Ar... 92.91 -1.8 -1.71 4213300 94.59 92.61 95.73 400.00 92.72 93.39 400.00 +3.74% +17.74%
Estee Lauder ... 197.15 -2.7 -5.41 1816075 201.53 196.23 203.21 300.00 196.60 199.79 100.00 +15.46% +55.70%
Flowers Foods 23.00 -0.2 -0.04 937143 23.03 22.80 23.21 500.00 21.91 24.88 200.00 +1.95% +24.74%
Ford Motor 8.77 -3.0 -0.27 44985183 8.90 8.73 8.99 500.00 8.78 8.80 600.00 +2.03% +18.17%
Fossil Group 10.40 -1.4 -0.15 1671938 10.39 10.12 10.50 100.00 10.47 10.58 900.00 +15.81% -32.93%
Fresh Del Mon... 26.25 -1.9 -0.51 268129 26.71 26.19 26.76 100.00 22.00 31.18 700.00 +5.11% -5.34%
General Mills 53.63 -1.9 -1.05 2715906 54.79 53.37 54.83 100.00 52.52 54.86 100.00 +0.64% +40.42%
General Motor... 36.06 -3.2 -1.20 7834668 36.61 35.90 37.18 200.00 36.05 36.19 200.00 -2.54% +7.80%
Gentex 25.91 -3.0 -0.79 1239925 26.58 25.84 26.69 13700.00 25.91 25.92 1000.00 +2.93% +32.11%
Genuine Parts 87.73 -2.3 -2.08 835395 89.37 87.34 89.91 200.00 86.00 87.94 200.00 -2.29% -8.63%
Gildan Active... 47.32 -2.4 -1.17 350420 48.26 47.19 48.41 100.00 47.32 47.73 200.00 +1.23% +17.01%
Goodyear Tire... 11.30 -4.5 -0.53 3167506 11.67 11.26 11.80 200.00 11.29 11.58 100.00 +6.48% -42.04%
Hain Celestia... 18.38 -2.8 -0.53 1512441 18.80 18.14 18.80 5000.00 18.10 19.68 100.00 -15.46% +15.89%
Hanesbrands 13.65 -3.7 -0.52 7760489 13.99 13.57 14.06 700.00 13.16 15.06 700.00 +0.22% +8.94%
Harley-Davids... 30.72 -3.9 -1.25 1908054 31.69 30.59 31.86 300.00 30.26 31.47 300.00 -4.77% -9.96%
HASBRO 104.13 -8.9 -10.22 2047896 106.95 103.76 108.69 200.00 103.50 108.69 300.00 -8.95% +28.16%
Herbalife 34.94 -2.1 -0.75 1689777 35.62 34.80 35.87 100.00 31.70 36.33 300.00 -4.22% -40.73%
Hershey 157.03 -0.9 -1.35 781974 158.90 156.45 159.26 100.00 150.50 157.23 100.00 +1.02% +46.51%
HNI Co. 30.19 -2.3 -0.71 185245 30.68 30.01 31.34 700.00 25.69 30.33 100.00 -3.02% -14.79%
Hormel Foods 42.00 -2.2 -0.95 3552285 42.70 41.40 42.75 100.00 40.50 42.30 200.00 +3.77% +0.63%
Iconix Brand ... 1.51 +2.7 +0.04 258288 1.47 1.41 1.52 300.00 1.43 1.50 900.00 +22.50% +1660.48%
J.M. Smucker 111.20 -2.4 -2.70 836972 113.55 110.71 114.00 100.00 110.00 119.00 500.00 +0.33% +21.83%
Kellogg 63.25 -1.0 -0.62 3176112 63.89 62.65 64.02 300.00 63.20 63.25 100.00 +0.55% +12.03%
Keurig Dr Pep... 26.72 -2.8 -0.77 1434455 27.47 26.63 27.54 300.00 26.51 27.77 200.00 -4.61% +4.21%
Kimberly-Clar... 138.41 -2.4 -3.37 1427508 141.52 137.57 142.06 100.00 138.22 142.80 100.00 -1.64% +21.48%
Lancaster Col... 151.89 -2.4 -3.73 92647 155.33 151.29 155.33 200.00 151.90 152.12 300.00 +0.51% -12.01%
Lear Co. 106.50 -3.7 -4.06 494760 109.00 106.33 110.53 200.00 100.00 116.85 1800.00 -2.27% -13.32%
Leggett & Pla... 36.86 -5.7 -2.22 1252128 38.83 36.73 38.84 200.00 36.35 37.40 200.00 -4.28% +2.85%
Lennar 51.21 -1.5 -0.79 3539907 52.28 51.06 52.72 100.00 50.96 51.70 200.00 +7.19% +32.82%
Linamar 39.21 -3.7 -1.51 143578 40.25 39.12 40.26 100.00 39.07 39.21 100.00 -0.53% -13.44%
LKQ Corp 25.46 -1.8 -0.47 3482987 25.82 25.32 25.82 400.00 24.44 26.44 700.00 -0.43% +7.29%
M.D.C. 36.71 -1.8 -0.67 438084 37.22 36.64 37.74 500.00 32.00 37.95 800.00 +4.50% +32.98%
Magna Interna... 62.45 -3.3 -2.13 903185 63.64 62.25 64.41 100.00 62.31 62.89 600.00 +3.73% +4.21%
Maple Leaf Fo... 32.05 -2.4 -0.80 170521 32.78 31.98 32.83 500.00 32.00 32.05 100.00 +0.27% +20.20%
Martinrea Int... 9.74 -2.8 -0.28 214110 9.95 9.72 10.05 300.00 9.70 9.78 400.00 +0.10% -7.73%
Mattel 9.44 -6.9 -0.70 8863598 9.72 9.39 9.76 800.00 9.44 9.63 1000.00 -5.59% +1.50%
McCormick & C... 160.80 -1.0 -1.58 570588 162.68 160.06 162.75 100.00 159.72 175.00 100.00 -3.92% +16.62%
Middleby 107.25 -2.0 -2.18 568661 108.25 105.77 109.37 500.00 18.00 118.25 100.00 -0.57% +6.52%
Miller, Herma... 40.72 -3.1 -1.29 371247 41.82 40.60 42.20 500.00 40.72 40.76 2300.00 +1.74% +38.88%
Mohawk Indust... 112.09 -3.6 -4.21 645510 115.32 111.52 116.07 500.00 100.00 123.34 1000.00 +5.30% -0.56%
Molson Coors ... 50.07 -3.1 -1.62 1643238 51.56 49.95 51.66 100.00 49.93 50.98 200.00 -3.49% -10.84%
MOLSON COORS ... 71.12 -0.3 -0.19 7982 71.22 70.25 71.77 100.00 70.02 72.00 100.00 +2.03% -9.47%
Monster Bever... 56.08 -1.9 -1.11 2584510 57.18 55.85 57.66 100.00 55.00 59.50 200.00 -1.92% +13.94%
Newell Brands 15.76 -5.5 -0.92 4343874 16.53 15.70 16.58 300.00 15.77 16.25 100.00 -0.51% -15.22%
NIKE 'B' 80.44 -3.4 -2.87 8498035 82.02 80.03 82.76 200.00 80.03 80.59 500.00 +4.78% +12.37%
Nu Skin Enter... 40.11 -1.7 -0.71 629594 40.78 39.91 41.70 100.00 39.83 41.75 100.00 +3.95% -33.44%
NVR 3546.23 -3.2 -116.50 24880 3652.00 3536.30 3685.39 100.00 3450.00 3540.00 10.00 +4.95% +50.30%
PepsiCo 130.27 -1.8 -2.39 4239633 132.45 129.54 133.35 100.00 130.30 130.99 500.00 +1.48% +20.08%
Philip Morris 81.22 -2.1 -1.73 4263790 82.79 80.66 83.35 1000.00 81.22 81.64 100.00 -1.82% +24.25%
Polaris Indus... 77.55 -6.1 -5.00 745794 81.50 77.05 81.50 100.00 74.66 79.55 100.00 -2.95% +1.13%
Pool 193.28 -3.1 -6.18 172218 196.04 192.85 198.20 300.00 193.30 193.54 300.00 -0.86% +30.02%
Post 96.89 +0.2 +0.18 702102 96.67 96.27 98.26 100.00 81.00 100.05 100.00 +0.97% +8.50%
Procter & Gam... 117.32 -1.8 -2.10 7336847 119.14 116.43 120.11 200.00 117.00 117.40 500.00 -1.56% +27.63%
Pulte Group 32.70 -1.4 -0.46 3899357 33.25 32.63 33.73 200.00 32.64 32.96 300.00 +5.61% +27.59%
PVH Corp 69.01 -5.1 -3.73 2124334 71.56 68.76 72.37 200.00 68.90 73.28 100.00 +5.13% -21.74%
Ralph Lauren ... 83.91 -4.5 -3.99 1453581 86.39 83.53 86.87 100.00 80.01 88.06 100.00 +3.33% -15.04%
Saputo 38.92 -2.0 -0.78 722510 39.71 38.80 39.81 100.00 38.92 39.01 100.00 -6.73% -0.69%
Scotts Miracl... 102.98 -5.4 -5.92 638848 108.41 102.72 108.49 100.00 102.79 103.50 200.00 +0.35% +77.19%
Snap-on 145.07 -3.0 -4.49 384102 148.70 144.42 149.39 100.00 143.05 168.00 100.00 +3.85% +2.94%
Stanley Black... 131.10 -5.5 -7.58 1455981 137.21 130.17 137.47 600.00 131.10 142.90 100.00 +5.50% +15.82%
Steven Madden 30.01 -6.7 -2.14 908241 31.70 29.86 31.73 1200.00 30.02 30.05 2900.00 +9.47% +6.25%
Take-Two Inte... 128.81 -2.7 -3.58 1406162 132.28 128.44 132.53 500.00 125.00 130.20 100.00 +4.94% +28.61%
Tapestry 20.31 -4.6 -0.97 7300449 21.06 20.25 21.27 500.00 20.33 20.49 400.00 +1.75% -39.82%
Tempuraly Int... 75.03 -4.2 -3.28 683363 77.54 74.71 78.14 100.00 59.00 84.00 800.00 +0.48% +81.23%
Tenneco 8.15 -4.5 -0.38 1538693 8.35 8.04 8.55 2000.00 8.10 8.55 1000.00 -13.76% -70.24%
Tesla Motors 211.40 -4.8 -10.75 8548695 219.97 211.00 221.17 100.00 210.26 210.79 200.00 +3.02% -33.25%
Thor Industri... 43.06 -4.7 -2.12 1448804 44.50 42.38 44.70 100.00 41.15 45.00 500.00 +5.76% -13.12%
TiVo Corp 7.40 -3.3 -0.25 774162 7.73 7.38 7.76 200.00 7.00 8.00 500.00 +4.79% -18.70%
Toll Brothers 34.94 -2.9 -1.06 2374951 35.79 34.87 36.39 200.00 34.39 35.70 200.00 +3.54% +9.32%
Tootsie Roll ... 36.75 -2.0 -0.75 106509 37.44 36.66 37.73 100.00 29.61 36.92 100.00 +0.19% +12.28%
TreeHouse Foo... 49.96 -0.3 -0.15 546486 50.04 49.83 50.92 200.00 49.91 55.00 100.00 +0.08% -1.18%