DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1'146.60
USD
-4.19
-0.36 %
17.06.2019 17:47:51
 

Chart

Kursdaten

Kurs 1'146.60 Eröffnung 1'150.79
Diff. absolut -4.19 Tages-Hoch 1'151.71
Diff. % -0.36 % Tages-Tief 1'145.01
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2019 1'150.79 Volatilität in % 12.72
Börse außerbörslich USA Letzter Handel 17.06.2019 / 17:47
Währung USD Aktualisierungsstand 17.06.2019 / 18:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.86 % 1'160.1 974.3
1 Woche 0.67 % 1'153.3 1'140.3
1 Monat 1.93 % 1'153.3 1'079.6
3 Monate 5.10 % 1'160.1 1'079.6
6 Monate 9.70 % 1'160.1 944.8
1 Jahr 5.64 % 1'160.1 944.8
3 Jahre 17.42 % 1'186.6 944.8
17.03
13.00
  SMI 15.86
16.83
  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... 45.52 -0.2 -0.10 1710147 45.70 45.26 45.95 1000.00 45.51 45.52 100.00 +0.53% -2.04%
Altria Group 50.73 -0.3 -0.13 1500316 50.39 50.38 50.93 400.00 50.73 50.74 600.00 -1.01% +2.98%
Archer Daniel... 40.69 -0.2 -0.10 809316 40.73 40.55 40.79 600.00 40.68 40.69 400.00 +3.06% -0.44%
Avon Products 3.81 -0.3 -0.01 1134053 3.83 3.76 3.85 5400.00 3.81 3.82 16600.00 -0.52% +151.32%
BorgWarner 41.27 +0.8 +0.32 372771 40.87 40.79 41.43 200.00 41.27 41.28 200.00 +2.97% +17.88%
Briggs & Stra... 10.06 -0.9 -0.09 126602 10.15 10.04 10.15 1000.00 10.06 10.07 700.00 +1.60% -22.40%
Brown-Forman ... 54.87 -2.5 -1.39 503501 56.20 54.82 56.25 200.00 54.86 54.88 100.00 -0.42% +18.24%
BROWN-FORMAN ... 54.08 -1.8 -1.01 4908 54.99 54.08 55.10 100.00 53.91 54.01 100.00 -1.36% +16.17%
Brunswick Co. 45.11 +0.8 +0.36 259863 45.14 44.49 45.41 300.00 45.07 45.11 100.00 +3.47% -3.66%
Bunge 57.74 -0.2 -0.12 274193 57.97 57.59 58.10 200.00 57.73 57.75 100.00 +4.91% +8.27%
Campbell Soup 41.18 -2.6 -1.08 1062588 42.22 40.89 42.22 500.00 41.18 41.19 300.00 -1.90% +28.10%
Capri Holding... 34.21 +2.1 +0.70 675833 33.49 33.14 34.40 400.00 34.20 34.22 300.00 -2.05% -11.63%
Carters 96.42 +0.5 +0.51 312522 95.50 95.18 96.81 100.00 96.34 96.45 500.00 +3.59% +17.51%
Church & Dwig... 76.74 -0.5 -0.42 339615 77.35 76.69 77.47 300.00 76.72 76.77 200.00 -1.05% +17.34%
Clorox 154.39 -1.6 -2.49 235945 157.22 154.38 157.29 100.00 154.35 154.42 300.00 +0.16% +1.78%
Coca-Cola 50.73 -1.1 -0.57 3467808 51.25 50.65 51.48 1000.00 50.73 50.74 3000.00 -0.35% +8.36%
Coca-Cola Eur... 56.96 +0.4 +0.22 397834 56.85 56.76 57.24 1000.00 56.96 56.97 500.00 -1.51% +23.75%
Colgate-Palmo... 72.96 -0.5 -0.39 569303 73.35 72.80 73.35 400.00 72.96 72.97 300.00 -0.86% +23.24%
Conagra Brand... 29.52 -1.2 -0.36 849517 29.95 29.12 29.98 1000.00 29.51 29.52 600.00 +0.84% +39.89%
Constellation... 186.76 -0.5 -0.87 220589 187.29 186.54 187.63 100.00 186.73 186.77 100.00 -0.41% +16.67%
Cooper Tire &... 30.99 +1.0 +0.32 50837 30.73 30.52 31.07 300.00 30.98 31.02 100.00 +3.02% -5.13%
Cott Co. 18.59 +0.6 +0.12 52308 18.54 18.43 18.65 500.00 18.58 18.59 200.00 +4.94% -2.84%
Crocs 18.36 -2.3 -0.43 550798 18.92 18.31 18.93 100.00 18.35 18.36 200.00 -3.29% -27.68%
D.R. Horton 45.65 -0.7 -0.31 570203 45.99 45.28 46.05 300.00 45.65 45.66 100.00 +0.79% +32.60%
Darling Ingre... 19.52 +0.2 +0.03 98659 19.48 19.43 19.61 100.00 19.51 19.52 300.00 +1.30% +1.30%
Dean Foods 1.08 +2.4 +0.03 1066241 1.07 1.03 1.12 8300.00 1.08 1.09 10400.00 -13.82% -72.18%
Deckers Outdo... 173.23 -0.7 -1.14 78161 174.48 173.14 174.86 100.00 173.16 173.30 100.00 +8.76% +36.28%
Dorel Industr... 10.89 +0.3 +0.03 33525 10.86 10.85 10.96 100.00 10.87 10.91 500.00 -2.25% -38.44%
Edgewell Pers... 30.36 -0.8 -0.25 142534 30.61 30.26 30.61 200.00 30.37 30.39 200.00 -0.46% -18.05%
Electronic Ar... 92.95 +0.2 +0.22 611686 92.62 92.00 93.51 600.00 92.95 92.98 400.00 -4.38% +17.51%
Estee Lauder ... 176.20 -0.4 -0.68 333445 177.28 176.07 177.92 300.00 176.16 176.21 200.00 +0.01% +35.96%
Flowers Foods 22.86 -1.4 -0.33 206248 23.22 22.81 23.22 6300.00 22.86 22.87 600.00 +1.84% +25.55%
Ford Motor 10.03 +0.5 +0.04 7540265 9.99 9.94 10.04 32900.00 10.02 10.03 58900.00 +2.25% +30.46%
Fossil Group 10.61 +4.0 +0.41 257158 10.20 10.05 10.69 300.00 10.60 10.61 400.00 -8.11% -35.16%
Fresh Del Mon... 27.85 -1.2 -0.35 36367 28.26 27.77 28.30 200.00 27.84 27.89 300.00 +4.52% -0.25%
General Mills 52.91 -0.9 -0.50 817218 53.50 52.60 53.64 500.00 52.90 52.91 300.00 +3.09% +37.16%
General Motor... 35.91 +0.7 +0.25 1343871 35.56 35.36 36.02 700.00 35.91 35.92 1400.00 +0.48% +6.61%
Gentex 23.48 -0.1 -0.03 274790 23.54 23.45 23.67 600.00 23.48 23.49 700.00 -0.38% +16.33%
Genuine Parts 102.95 +0.0 +0.02 82866 103.09 102.89 103.49 100.00 102.94 102.97 300.00 +0.63% +7.20%
Gildan Active... 52.30 +0.5 +0.28 138997 51.97 51.89 52.45 100.00 52.29 52.30 100.00 +6.25% +25.53%
Goodyear Tire... 14.96 +0.8 +0.12 926384 14.86 14.72 14.98 1200.00 14.95 14.96 2200.00 -0.60% -27.34%
Hain Celestia... 20.93 -1.1 -0.23 215389 21.19 20.67 21.19 200.00 20.93 20.94 900.00 +0.71% +33.48%
Hanesbrands 17.05 +2.8 +0.46 1415100 16.56 16.51 17.05 2600.00 17.04 17.05 900.00 +2.09% +32.40%
Harley-Davids... 34.67 +0.1 +0.03 388659 34.71 34.50 34.96 600.00 34.66 34.68 300.00 -0.03% +1.52%
HASBRO 106.44 -0.9 -1.02 229385 107.81 106.31 107.81 100.00 106.44 106.48 300.00 +1.45% +32.26%
Herbalife 43.77 -0.8 -0.36 268994 44.13 43.36 44.13 200.00 43.77 43.79 400.00 +1.80% -25.14%
Hershey 136.87 -1.0 -1.45 307043 138.50 136.42 138.60 100.00 136.87 136.91 300.00 +0.22% +29.05%
HNI Co. 34.98 -0.8 -0.28 47596 35.38 34.98 35.49 100.00 34.95 34.99 100.00 -0.87% -0.48%
Hormel Foods 40.84 -1.4 -0.58 443365 41.45 40.80 41.59 500.00 40.84 40.85 300.00 -1.47% -2.93%
Iconix Brand ... 0.75 +2.0 +0.01 79451 0.76 0.70 0.79 12600.00 0.73 0.76 400.00 +8.89% +786.23%
J.M. Smucker 122.33 -0.8 -0.98 203332 123.34 122.01 123.75 200.00 122.31 122.41 100.00 -0.98% +31.90%
Kellogg 56.55 -0.1 -0.08 453566 56.95 56.21 57.05 100.00 56.54 56.55 100.00 +1.14% -0.67%
Keurig Dr Pep... 29.77 +4.0 +1.14 1016949 29.39 29.24 29.95 700.00 29.76 29.77 600.00 +1.02% +11.66%
Kimberly-Clar... 136.32 -1.0 -1.33 375960 137.47 136.01 137.50 100.00 136.29 136.33 200.00 +2.03% +20.81%
Lancaster Col... 147.65 -1.7 -2.54 24618 150.34 147.44 151.50 100.00 147.45 147.83 100.00 +1.69% -15.08%
Lear Co. 134.30 +0.4 +0.60 237719 133.62 132.79 134.85 100.00 134.26 134.45 200.00 +0.30% +8.82%
Leggett & Pla... 37.68 +0.8 +0.29 188956 37.38 37.38 37.82 400.00 37.66 37.68 400.00 -1.40% +4.32%
Lennar 53.10 -0.8 -0.45 627257 53.60 52.25 53.66 200.00 53.09 53.10 200.00 +0.36% +36.78%
Linamar 45.71 +0.7 +0.31 36480 45.40 45.10 45.76 600.00 45.70 45.74 200.00 +3.04% +0.22%
LKQ Corp 26.20 -0.1 -0.04 241666 26.26 26.06 26.71 300.00 26.20 26.21 500.00 -1.13% +10.58%
M.D.C. 33.29 -0.7 -0.24 85783 33.57 33.08 33.72 200.00 33.28 33.30 100.00 +0.27% +19.28%
Magna Interna... 62.41 +1.1 +0.68 286731 61.69 61.07 62.53 300.00 62.42 62.44 200.00 +3.87% -0.39%
Maple Leaf Fo... 30.94 -0.8 -0.25 78650 31.32 30.65 31.32 600.00 30.92 30.96 600.00 +1.56% +14.12%
Martinrea Int... 10.20 -0.3 -0.03 51216 10.26 10.08 10.32 500.00 10.19 10.20 400.00 +6.45% -5.80%
Mattel 11.76 -0.8 -0.10 808528 11.85 11.65 11.86 1900.00 11.75 11.76 1400.00 +9.02% +18.62%
McCormick & C... 154.33 -1.4 -2.27 151643 156.82 153.41 157.18 200.00 154.30 154.37 100.00 -0.76% +12.47%
Middleby 130.86 -0.2 -0.24 67792 131.57 129.99 131.68 200.00 130.80 130.95 100.00 -1.95% +27.62%
Miller, Herma... 37.93 -0.2 -0.09 67936 38.09 37.85 38.18 300.00 37.92 37.94 200.00 +0.50% +25.69%
Mohawk Indust... 151.89 -0.3 -0.40 193839 152.23 150.60 152.51 400.00 151.86 151.98 100.00 +3.63% +30.21%
Molson Coors ... 53.70 -0.6 -0.30 770783 53.87 53.25 54.00 200.00 53.69 53.71 1200.00 -5.21% -3.85%
MOLSON COORS ... 75.40 -1.8 -1.39 900 74.96 74.90 75.42 400.00 74.50 76.34 200.00 0.00% 0.00%
Monster Bever... 62.16 +1.4 +0.83 989173 61.48 61.21 62.45 200.00 62.16 62.17 300.00 -6.96% +24.60%
Newell Brands 14.74 +1.7 +0.24 1052460 14.50 14.27 14.74 1100.00 14.73 14.74 1800.00 -0.48% -22.00%
NIKE 'B' 82.68 -0.9 -0.76 1521256 83.34 82.36 83.46 600.00 82.68 82.70 200.00 +0.04% +12.54%
Nu Skin Enter... 50.29 -1.2 -0.60 160657 50.91 49.44 51.23 100.00 50.28 50.30 100.00 +3.73% -17.02%
NVR 3402.00 -1.7 -57.62 5806 3480.00 3374.00 3485.23 10.00 3391.07 3402.00 10.00 +2.02% +41.96%
PepsiCo 132.08 -0.5 -0.65 738023 132.72 131.88 133.24 200.00 132.07 132.09 100.00 -0.54% +20.14%
Philip Morris 77.55 +0.5 +0.35 1163379 77.01 76.92 77.78 200.00 77.55 77.56 100.00 -1.24% +15.64%
Polaris Indus... 89.45 -0.2 -0.15 74436 89.74 88.82 89.84 100.00 89.35 89.54 100.00 +2.19% +16.85%
Pool 187.62 -1.1 -2.02 40995 190.09 187.12 190.09 100.00 187.40 187.61 100.00 +0.08% +27.57%
Post 103.71 +0.4 +0.43 83588 103.60 102.98 104.14 100.00 103.71 103.80 200.00 -3.29% +15.88%
Procter & Gam... 110.62 -0.5 -0.58 1861510 111.16 110.23 111.21 500.00 110.61 110.63 1100.00 +2.23% +20.97%
Pulte Group 32.54 -0.9 -0.31 569878 32.85 32.18 32.98 1700.00 32.54 32.55 600.00 +0.31% +26.39%
PVH Corp 88.70 +0.7 +0.66 346840 87.71 87.31 88.87 100.00 88.66 88.74 100.00 -0.36% -5.27%
Ralph Lauren ... 112.76 +0.6 +0.63 188989 111.97 111.41 113.40 100.00 112.71 112.81 300.00 +1.13% +8.38%
Saputo 39.20 -1.1 -0.42 182846 39.53 38.90 39.74 800.00 39.18 39.20 700.00 -0.85% +1.53%
Scotts Miracl... 96.88 +0.3 +0.32 107651 96.84 96.14 97.37 200.00 96.83 96.92 100.00 +2.72% +57.11%
Snap-on 162.50 -1.0 -1.59 82831 164.67 162.43 165.29 100.00 162.46 162.58 100.00 +1.02% +12.94%
Stanley Black... 140.99 -0.4 -0.52 86131 141.58 140.63 141.74 100.00 140.98 141.03 100.00 +2.77% +18.18%
Steven Madden 32.20 -2.7 -0.89 164428 33.21 32.17 33.21 300.00 32.20 32.23 100.00 +4.33% +9.81%
Take-Two Inte... 111.02 +0.6 +0.66 526341 109.92 109.60 112.02 300.00 111.02 111.07 100.00 -1.12% +7.21%
Tapestry 29.85 +1.0 +0.31 848501 29.45 29.29 29.98 400.00 29.85 29.86 500.00 -2.35% -12.47%
Tempuraly Int... 69.46 +1.9 +1.31 427862 68.34 68.18 69.58 200.00 69.42 69.49 100.00 +1.72% +64.61%
Tenneco 10.15 +1.1 +0.11 404941 10.04 9.80 10.25 300.00 10.14 10.15 100.00 -3.83% -63.34%
Tesla Motors 224.52 +4.5 +9.60 6946288 215.48 214.27 226.56 200.00 224.47 224.65 400.00 +5.15% -35.42%
Thor Industri... 55.57 +2.5 +1.33 226970 54.21 54.21 55.78 100.00 55.52 55.61 200.00 -1.81% +4.31%
TiVo Corp 6.68 -0.1 -0.01 414360 6.69 6.64 6.88 1100.00 6.68 6.69 1100.00 -6.04% -28.91%
Toll Brothers 37.47 -2.1 -0.81 526485 38.24 37.30 38.31 100.00 37.46 37.47 100.00 +2.99% +16.25%
Tootsie Roll ... 38.11 -0.2 -0.07 17374 38.15 37.81 38.28 100.00 38.07 38.12 200.00 -2.05% +14.31%
TreeHouse Foo... 55.85 -0.1 -0.03 262477 56.00 55.04 56.13 300.00 55.83 55.86 100.00 +2.44% +10.20%