DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1'146.18
USD
5.69
0.50 %
17.04.2019 23:51:58
 

Chart

Kursdaten

Kurs 1'146.18 Eröffnung 1'141.68
Diff. absolut 5.69 Tages-Hoch 1'148.98
Diff. % 0.50 % Tages-Tief 1'141.68
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 1'140.49 Volatilität in % 12.45
Börse außerbörslich USA Letzter Handel 17.04.2019 / 23:51
Währung USD Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.40 % 1'149.0 974.3
1 Woche 1.38 % 1'149.0 1'128.8
1 Monat 4.32 % 1'149.0 1'089.2
3 Monate 10.96 % 1'149.0 1'022.9
6 Monate 7.81 % 1'149.0 944.8
1 Jahr 3.93 % 1'149.0 944.8
3 Jahre 17.59 % 1'186.6 944.8
17.03
13.00
  SMI 15.40
13.85
  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... 44.98 -0.2 -0.08 6663148 45.17 43.96 45.34 300.00 44.55 45.46 200.00 -6.02% -3.41%
AGT Food & In... 17.99 +0.2 +0.04 228395 17.99 17.99 18.07 37200.00 17.99 18.00 120700.00 +0.33% +8.11%
Altria Group 56.18 -0.4 -0.21 6002142 56.75 56.07 56.76 100.00 56.11 56.29 300.00 +1.37% +13.75%
Archer Daniel... 43.04 +0.1 +0.06 2288998 43.10 42.88 43.19 300.00 41.95 43.14 200.00 -0.46% +5.05%
Avon Products 2.68 -1.1 -0.03 3952790 2.72 2.61 2.73 1100.00 2.65 2.70 100.00 -9.15% +76.32%
BorgWarner 43.50 -0.8 -0.37 3005792 44.30 43.46 44.78 100.00 41.15 43.60 100.00 +1.68% +25.22%
Briggs & Stra... 14.28 +1.3 +0.18 441582 14.17 14.03 14.29 100.00 13.97 15.00 100.00 +13.15% +9.17%
Brown-Forman ... 52.90 +0.6 +0.32 966212 52.79 52.50 53.09 100.00 42.32 61.00 100.00 -0.21% +11.18%
BROWN-FORMAN ... 52.14 +0.6 +0.31 5848 51.89 51.71 52.26 100.00 41.72 60.40 100.00 +0.23% +9.95%
Brunswick Co. 53.61 0.0 0.00 687963 53.60 53.57 54.18 200.00 42.00 60.00 500.00 +2.94% +15.41%
Bunge 51.55 -0.4 -0.19 992817 51.99 51.46 52.26 100.00 51.56 52.75 100.00 -2.72% -3.54%
Campbell Soup 39.13 -0.8 -0.30 1542855 39.59 39.08 39.70 300.00 39.13 39.60 300.00 0.00% +18.61%
Capri Holding... 48.66 +1.7 +0.82 1696430 48.33 48.17 49.10 100.00 47.63 49.18 200.00 -2.35% +28.32%
Carters 103.88 -1.2 -1.24 661679 104.98 103.39 105.97 100.00 91.41 116.35 100.00 +1.96% +27.27%
Church & Dwig... 73.65 +0.1 +0.08 1166519 73.88 73.38 73.97 100.00 72.00 74.00 100.00 +0.59% +12.00%
Clorox 153.01 +0.4 +0.67 710847 152.69 151.94 153.28 500.00 152.00 155.25 100.00 -0.51% -0.73%
Coca-Cola 47.28 +0.7 +0.33 11849263 47.20 47.15 47.55 200.00 47.25 47.50 300.00 +1.37% -0.15%
Coca-Cola Eur... 51.90 +0.7 +0.36 734168 51.65 51.62 52.17 400.00 51.60 51.73 200.00 +1.47% +13.20%
Colgate-Palmo... 68.68 -0.5 -0.36 2633637 68.89 68.55 68.95 100.00 68.80 69.15 100.00 +0.84% +15.39%
Conagra Brand... 30.12 +0.1 +0.03 4629394 30.24 29.76 30.24 100.00 29.91 32.00 400.00 +2.48% +41.01%
Constellation... 191.58 +0.8 +1.57 1090926 190.95 189.85 192.87 100.00 191.15 192.75 200.00 +0.78% +19.13%
Cooper Tire &... 33.23 +2.4 +0.77 282425 32.63 32.50 33.28 100.00 22.15 34.10 700.00 +4.23% +2.78%
Cott Co. 19.77 +0.3 +0.05 231059 19.73 19.60 19.80 100.00 19.65 19.65 100.00 +0.36% +4.00%
Crocs 27.51 +2.2 +0.60 786792 26.96 26.78 27.59 500.00 26.94 27.51 700.00 +5.12% +5.89%
D.R. Horton 45.77 +0.2 +0.08 5424429 45.62 45.47 45.95 100.00 42.01 46.00 300.00 +4.19% +32.05%
Darling Ingre... 21.78 -1.3 -0.28 1055087 22.03 21.66 22.08 200.00 10.89 22.75 100.00 -0.23% +13.20%
Dean Foods 2.10 0.0 0.00 1612821 2.11 2.09 2.16 1000.00 2.05 2.20 200.00 -4.11% -44.88%
Deckers Outdo... 152.72 +1.0 +1.44 460828 152.23 150.83 154.08 500.00 145.00 152.54 100.00 +3.04% +19.36%
Diamond Foods 37.56 +1.0 +0.36 220624 37.69 36.68 37.69 1000.00 35.00 40.76 100.00 +3.73% -2.57%
Dorel Industr... 11.72 -2.4 -0.29 48050 12.01 11.70 12.15 200.00 12.00 12.00 1000.00 +0.64% -33.56%
Edgewell Pers... 43.32 -1.7 -0.76 292359 44.11 43.31 44.17 100.00 38.12 47.03 100.00 -2.15% +15.98%
Electronic Ar... 91.95 -2.0 -1.88 9779037 94.46 91.00 94.46 100.00 91.65 91.97 100.00 -7.71% +16.53%
Estee Lauder ... 169.53 -0.2 -0.31 1425267 170.72 168.13 170.80 200.00 169.75 175.00 200.00 +1.81% +30.31%
Flowers Foods 21.59 +0.0 +0.01 662767 21.65 21.43 21.69 200.00 19.00 21.75 200.00 +0.89% +16.89%
Ford Motor 9.50 +1.5 +0.14 30688316 9.40 9.39 9.58 38200.00 9.56 9.57 9600.00 +1.82% +24.18%
Fossil Group 13.07 -0.3 -0.04 992056 13.19 12.93 13.39 500.00 13.00 13.40 1300.00 -2.17% -16.91%
Fresh Del Mon... 26.70 +0.8 +0.20 191530 26.53 26.27 26.91 200.00 25.05 28.40 100.00 +1.14% -5.55%
General Mills 51.75 +0.5 +0.28 2420707 51.64 51.29 51.83 400.00 50.55 52.00 2200.00 +0.39% +32.90%
General Motor... 39.99 +0.8 +0.33 8643483 40.10 39.88 40.26 200.00 39.95 40.21 200.00 +1.89% +19.55%
Gentex 22.01 +0.4 +0.08 948825 22.01 21.89 22.15 100.00 21.00 22.39 300.00 +3.28% +8.91%
Genuine Parts 112.58 -0.4 -0.50 679815 113.67 112.52 113.67 100.00 100.05 112.50 100.00 -0.17% +17.25%
Gildan Active... 49.50 -0.1 -0.05 318503 49.57 49.36 49.70 100.00 47.51 47.51 100.00 +0.79% +19.45%
Goodyear Tire... 20.42 +1.6 +0.32 2296732 20.25 20.22 20.52 4000.00 19.75 20.75 100.00 +4.61% +0.05%
Hain Celestia... 22.50 -0.4 -0.10 596410 22.68 22.28 22.76 100.00 21.80 23.62 100.00 +1.53% +41.87%
Hanesbrands 18.81 +0.3 +0.06 3035777 18.81 18.75 19.02 1100.00 18.00 19.04 100.00 +4.38% +50.12%
Harley-Davids... 41.04 +0.7 +0.28 1602343 41.00 40.92 41.28 100.00 40.13 41.24 100.00 +4.35% +20.28%
HASBRO 90.18 +0.6 +0.50 1037062 89.58 87.20 90.57 100.00 88.53 91.70 200.00 +5.35% +10.99%
Herbalife 51.41 +0.6 +0.30 1801716 51.24 50.59 51.60 1800.00 50.01 52.81 1800.00 -3.96% -12.79%
Hershey 116.75 -0.1 -0.08 956737 117.09 115.47 117.09 1000.00 115.00 119.99 100.00 +0.38% +8.93%
HNI Co. 38.25 +0.3 +0.10 81210 38.41 37.97 38.41 200.00 33.00 43.23 500.00 +3.13% +7.96%
Hormel Foods 40.72 -0.1 -0.06 3869429 40.91 40.06 40.98 100.00 39.64 40.90 900.00 -2.47% -4.59%
Iconix Brand ... 1.73 -10.4 -0.20 1287775 1.85 1.68 1.98 100.00 1.69 1.72 200.00 +7.45% +1971.86%
J.M. Smucker 119.26 +0.3 +0.33 505277 119.32 118.43 119.56 100.00 119.50 120.50 100.00 +0.16% +27.56%
Kellogg 58.09 -0.5 -0.30 1228734 58.54 57.66 58.54 200.00 56.00 58.65 500.00 +0.94% +1.89%
Keurig Dr Pep... 26.24 -0.7 -0.18 1049494 26.43 26.19 26.57 100.00 24.11 27.00 100.00 -6.49% +2.34%
Kimberly-Clar... 123.45 +0.1 +0.13 1174473 123.40 122.92 123.86 200.00 119.06 124.55 100.00 +1.47% +8.35%
Lancaster Col... 154.24 -2.6 -4.08 158104 158.32 153.97 158.74 100.00 111.06 197.42 100.00 -2.00% -12.79%
Lear Co. 157.47 +0.9 +1.37 554736 157.81 156.95 159.14 100.00 138.57 161.95 100.00 +1.56% +28.17%
Leggett & Pla... 43.31 -1.0 -0.43 540925 43.87 43.22 43.89 200.00 40.00 45.00 200.00 +0.77% +20.84%
Lennar 51.91 +1.0 +0.51 2772516 51.15 50.95 52.04 100.00 50.91 52.35 200.00 +2.10% +32.59%
Linamar 52.33 +1.2 +0.60 175745 52.00 52.00 53.41 500.00 53.20 53.20 1100.00 +2.11% +15.52%
LKQ Corp 31.12 +0.0 +0.01 1510341 31.33 31.01 31.38 5000.00 27.29 32.00 500.00 +2.60% +31.14%
M.D.C. 31.21 +0.5 +0.17 293889 31.11 30.86 31.27 100.00 30.50 31.21 100.00 +1.07% +11.03%
Magna Interna... 74.50 +1.4 +1.01 975935 73.71 73.69 74.88 4100.00 74.99 74.99 4600.00 +4.18% +20.22%
Maple Leaf Fo... 30.74 -0.8 -0.26 279800 30.97 30.42 31.01 100.00 30.74 30.80 400.00 +0.16% +12.48%
Martinrea Int... 13.36 +0.6 +0.08 118882 13.35 13.30 13.50 100.00 13.49 13.49 200.00 +1.75% +23.02%
Mattel 13.06 -2.2 -0.30 3016946 13.41 13.04 13.48 300.00 12.91 13.31 800.00 -3.26% +30.73%
McCormick & C... 152.46 -0.5 -0.74 577237 153.76 151.87 154.12 100.00 148.00 153.99 300.00 -1.37% +9.49%
Middleby 134.97 -0.5 -0.73 179042 136.46 134.63 136.70 200.00 112.34 140.00 700.00 +0.60% +31.38%
Miller, Herma... 37.74 -0.2 -0.07 205435 37.89 37.61 37.95 100.00 36.80 38.52 3100.00 +3.54% +24.76%
Mohawk Indust... 130.87 -0.2 -0.23 395797 131.50 130.38 132.43 200.00 120.00 142.80 100.00 -0.25% +11.89%
Molson Coors ... 59.42 -0.2 -0.11 1143363 59.59 59.22 60.14 300.00 58.59 59.81 100.00 +0.03% +5.80%
MOLSON COORS ... 82.00 0.0 0.00 788 83.41 82.00 83.41 100.00 81.25 83.00 100.00 +0.94% +4.10%
Monster Bever... 54.89 +1.3 +0.69 3962782 54.36 54.29 55.07 100.00 53.30 55.30 100.00 -0.15% +11.52%
Newell Brands 15.16 -0.1 -0.02 4294340 15.25 15.12 15.37 100.00 15.12 15.38 600.00 -2.07% -18.45%
NIKE 'B' 88.73 +1.1 +0.93 5694880 87.95 87.45 88.97 100.00 88.17 88.73 100.00 +4.54% +19.68%
Nu Skin Enter... 49.99 +0.8 +0.38 516913 49.96 49.43 50.40 100.00 49.32 50.88 100.00 -3.46% -18.49%
NVR 3044.62 +0.7 +22.46 15742 3038.31 3024.05 3049.83 10.00 3040.42 3653.54 10.00 +4.61% +24.93%
PepsiCo 127.01 +3.8 +4.60 7318172 125.00 123.84 127.11 100.00 127.30 127.54 800.00 +4.07% +14.96%
Philip Morris 85.48 -0.8 -0.73 4675715 86.42 85.15 86.50 500.00 86.15 86.50 500.00 -0.27% +28.04%
Polaris Indus... 98.41 -0.3 -0.32 803581 99.28 98.21 100.14 100.00 90.00 102.00 100.00 +3.91% +28.34%
Pool Co. 169.16 -0.9 -1.46 303114 171.27 168.80 172.69 100.00 145.50 170.00 100.00 +3.25% +13.80%
Post 109.36 -1.8 -2.01 389560 111.33 109.23 111.38 100.00 96.24 112.21 100.00 +0.99% +22.70%
Procter & Gam... 105.85 -0.5 -0.57 6778175 106.27 105.35 106.51 200.00 106.00 106.73 100.00 +1.15% +15.15%
Pulte Group 30.04 +0.9 +0.28 2789415 29.87 29.80 30.16 300.00 29.40 30.25 300.00 +3.87% +15.58%
PVH Corp 132.33 +1.8 +2.38 1223347 130.39 130.39 132.64 100.00 131.70 133.50 1000.00 +3.93% +42.37%
Ralph Lauren ... 131.76 +1.7 +2.20 1287058 130.01 129.52 132.57 400.00 103.37 134.00 100.00 +4.19% +27.35%
Ryland Group 40.83 +0.7 +0.27 1569786 40.99 39.70 41.24 300.00 38.60 48.25 100.00 -3.86% 0.00%
Saputo 45.37 -1.3 -0.61 340226 45.99 45.24 45.99 400.00 45.37 45.37 400.00 -1.48% +15.77%
Scotts Miracl... 82.71 -0.5 -0.45 300974 83.32 82.47 83.56 100.00 77.38 83.77 100.00 +1.60% +34.58%
Snap-on 157.84 +0.7 +1.03 1180369 157.64 156.42 158.24 100.00 165.66 167.15 100.00 +2.63% +8.64%
Stanley Black... 144.62 -0.8 -1.20 1318930 146.37 144.28 146.66 200.00 127.35 146.42 300.00 +1.52% +20.78%
Steven Madden 33.62 -0.4 -0.13 479699 33.95 33.56 34.01 900.00 32.00 33.55 100.00 +1.39% +11.10%
Take-Two Inte... 89.74 -1.3 -1.20 2313237 90.94 87.97 91.18 100.00 88.76 90.90 100.00 -5.86% -12.82%
Tapestry 32.30 +0.1 +0.04 5136901 32.55 32.22 33.20 100.00 31.52 33.50 1100.00 -3.32% -4.30%
Tempuraly Int... 60.70 -3.2 -2.02 805577 62.89 60.67 62.97 200.00 50.60 60.85 200.00 -4.65% +46.62%
Tenneco 25.82 +1.7 +0.43 1324156 25.64 25.42 26.09 100.00 25.00 26.40 1900.00 +4.11% -5.73%
Tesla Motors 271.23 -0.8 -2.13 5126468 274.75 268.54 274.79 200.00 270.20 270.42 100.00 -1.75% -18.50%
Thor Industri... 71.05 +0.5 +0.34 645149 71.04 70.31 71.66 100.00 68.50 72.46 100.00 +8.03% +36.63%
TiVo Corp 9.18 -0.3 -0.03 381534 9.26 9.14 9.27 3000.00 8.88 9.63 100.00 -3.77% -2.44%