DJ US PERS.+HOUSEH.GDS.PR
708.90
USD
-1.02
-0.14 %
17.11.2018 00:17:24
 

Chart

Kursdaten

Kurs 708.90 Eröffnung 707.73
Diff. absolut -1.02 Tages-Hoch 712.96
Diff. % -0.14 % Tages-Tief 705.10
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 173'266'862 Umsatz -
Schlusskurs vom 15.11.2018 709.92 Volatilität in % 14.20
Börse außerbörslich USA Letzter Handel 17.11.2018 / 00:17
Währung USD Aktualisierungsstand 19.11.2018 / 09:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 -9.54 % 808.7 678.6
1 Woche -1.87 % 721.2 700.0
1 Monat -1.03 % 734.5 696.5
3 Monate -4.70 % 764.6 694.9
6 Monate 1.90 % 764.6 693.2
1 Jahr -5.14 % 823.4 678.6
3 Jahre 11.46 % 823.4 599.0
2.55
SMI 16.84
13.00
  SMI
 
-5.58
  SMI
-9.54
-5.06
2016 2017 2018

Stammdaten

DJ US PERS.+HOUSEH.GDS.PR
ISIN XC0005302762
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ACTIVISION BL... 50.94 -4.9 -2.62 10695728 53.06 50.85 53.10 100.00 50.90 51.08 1300.00 -7.40% -19.55%
Altria Group 56.78 -0.9 -0.50 11828121 57.17 56.21 57.26 100.00 56.80 56.95 100.00 -10.47% -20.49%
Avon Products 2.13 -1.4 -0.03 3740166 2.16 2.12 2.22 800.00 2.06 2.22 2500.00 +5.97% -0.93%
Briggs & Stra... 15.90 -0.5 -0.08 406760 15.85 15.55 15.97 100.00 15.84 20.81 200.00 +3.11% -37.33%
Brunswick Co. 53.32 -1.0 -0.56 518123 53.34 52.85 53.83 400.00 51.20 69.25 100.00 +1.95% -3.44%
Carters 89.90 +1.0 +0.85 1022519 88.35 86.62 90.36 100.00 81.05 90.20 100.00 -3.86% -23.48%
Church & Dwig... 65.40 -0.6 -0.41 1501841 65.65 65.33 66.18 100.00 61.00 71.00 200.00 -0.23% +30.36%
Clorox 162.02 +0.8 +1.31 712825 160.65 160.08 162.99 300.00 161.65 162.38 300.00 +2.05% +8.93%
Colgate-Palmo... 63.24 +1.3 +0.84 5368256 62.44 62.29 63.74 200.00 63.02 63.50 200.00 -0.88% -16.18%
Crocs 27.32 +1.7 +0.45 1740360 26.59 25.92 27.39 100.00 26.25 27.59 100.00 +7.69% +116.14%
D.R. Horton 34.78 +3.6 +1.20 4968396 33.48 33.39 34.92 300.00 33.00 35.00 100.00 +1.10% -31.90%
Deckers Outdo... 129.90 +1.8 +2.24 694799 126.43 124.43 130.14 400.00 129.50 130.49 400.00 -3.14% +61.87%
Dorel Industr... 19.60 +2.2 +0.42 31940 19.09 18.90 19.76 700.00 19.48 19.60 200.00 -1.26% -36.98%
Edgewell Pers... 43.43 +1.7 +0.72 572043 42.52 42.52 43.89 100.00 40.00 43.44 3000.00 -7.36% -26.87%
Electronic Ar... 85.97 -2.6 -2.28 4585277 87.45 84.98 87.88 300.00 85.60 86.84 100.00 -3.28% -18.17%
Estee Lauder ... 144.02 -0.6 -0.83 2373669 144.00 142.55 145.99 100.00 144.02 147.00 100.00 +2.70% +13.19%
Fossil Group 18.94 -1.1 -0.21 1382860 18.92 17.71 18.96 200.00 18.02 18.99 100.00 +0.80% +143.76%
Gildan Active... 41.38 -0.2 -0.07 467057 40.83 40.61 41.41 3900.00 41.25 41.48 200.00 -0.96% +1.90%
Hanesbrands 14.91 -4.8 -0.76 6838357 15.51 14.83 15.51 2000.00 14.82 15.83 2700.00 -9.96% -28.69%
HASBRO 97.71 +0.2 +0.15 1201082 97.00 96.68 97.99 100.00 82.00 101.33 200.00 +0.40% +7.50%
HNI Co. 38.76 +0.5 +0.21 153236 38.10 38.03 38.90 200.00 37.70 44.89 300.00 +1.65% +0.49%
Iconix Brand ... 0.17 -1.1 -0.00 994385 0.17 0.15 0.17 10000.00 0.14 0.17 20500.00 -1.18% -86.98%
Kimberly-Clar... 111.27 +0.4 +0.48 1394917 111.15 110.34 112.17 100.00 105.00 112.92 100.00 +1.66% -7.78%
Leggett & Pla... 37.90 +1.4 +0.54 1031580 37.27 37.13 38.01 100.00 36.00 41.51 400.00 +0.88% -20.60%
Lennar 41.05 +3.8 +1.52 5252922 39.49 39.43 41.27 400.00 40.80 41.29 400.00 -2.03% -35.09%
M.D.C. 28.65 +2.6 +0.73 508817 27.70 27.70 28.78 100.00 23.10 32.00 400.00 -0.28% -10.13%
Mattel 13.73 +0.6 +0.08 2359052 13.58 13.40 13.85 100.00 13.72 13.95 300.00 +1.33% -10.73%
Michael Kors 45.89 -2.8 -1.34 3625256 46.54 45.13 46.71 200.00 45.81 45.98 100.00 -3.96% -27.10%
Middleby 118.03 +0.2 +0.20 432268 117.26 115.50 119.00 100.00 90.00 134.90 200.00 +0.29% -12.54%
Miller, Herma... 33.39 -2.5 -0.87 253418 33.91 33.34 34.15 100.00 33.29 39.14 1000.00 -0.80% -16.63%
Mohawk Indust... 123.52 -0.2 -0.21 657207 123.44 122.38 124.55 100.00 119.00 212.00 100.00 -1.70% -55.23%
Newell Brands 21.68 +1.4 +0.30 9719537 21.13 21.12 21.84 200.00 21.60 21.85 100.00 +8.94% -29.84%
NIKE 'B' 74.74 +0.6 +0.41 8064168 73.84 73.06 75.52 400.00 74.56 74.95 500.00 -2.12% +19.49%
Nu Skin Enter... 67.78 -0.4 -0.24 320450 67.48 67.45 68.69 100.00 25.00 69.21 100.00 +4.24% -0.66%
NVR 2401.28 +1.5 +35.60 27910 2365.00 2323.57 2425.00 100.00 2375.21 2400.00 500.00 +3.72% -31.55%
Philip Morris 86.33 +0.6 +0.50 5196677 85.75 85.53 86.44 300.00 86.13 86.59 300.00 -3.20% -18.29%
Polaris Indus... 96.40 +0.5 +0.50 527663 94.91 93.99 96.98 100.00 46.61 97.00 300.00 +5.98% -22.25%
Pool Co. 154.53 +1.5 +2.32 365174 151.81 150.86 155.03 100.00 153.81 161.10 100.00 +4.45% +19.19%
Procter & Gam... 93.82 -0.0 -0.01 13013482 93.82 93.67 94.81 700.00 93.72 93.90 100.00 +1.53% +2.11%
Pulte Group 24.97 +3.6 +0.86 7503594 23.85 23.75 25.12 1000.00 24.76 27.00 200.00 +2.17% -24.90%
PVH Corp 115.65 -1.4 -1.70 1336353 116.39 114.13 116.39 400.00 114.26 131.00 100.00 -4.74% -15.71%
Ralph Lauren ... 117.28 -2.1 -2.54 1294218 119.19 116.64 119.20 100.00 112.59 117.39 200.00 -5.37% +13.11%
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%
Scotts Miracl... 78.98 +1.2 +0.90 320674 77.50 77.50 79.26 100.00 65.00 80.00 300.00 +6.44% -26.18%
Snap-on 165.15 +1.3 +2.09 446930 162.56 162.54 165.53 1500.00 165.15 190.00 100.00 +2.27% -5.25%
Stanley Black... 130.19 +1.0 +1.35 1345231 128.25 126.69 131.03 100.00 108.00 131.00 100.00 +3.54% -23.28%
Steven Madden 32.01 -0.4 -0.12 797743 31.88 31.09 32.06 2000.00 31.45 39.34 100.00 -1.30% +2.82%
Take-Two Inte... 113.93 +0.8 +0.87 3867005 111.35 110.66 114.66 300.00 114.25 114.60 100.00 +0.78% +3.78%
Tapestry 40.63 -0.9 -0.38 4152503 40.79 40.21 40.79 500.00 40.55 40.90 400.00 -3.26% -8.14%
Tempuraly Int... 49.11 +1.1 +0.52 922734 48.27 47.10 49.63 100.00 41.00 54.91 100.00 +2.36% -21.66%
Thor Industri... 67.30 -1.7 -1.14 601011 67.58 65.86 68.34 200.00 65.01 69.25 100.00 -3.75% -55.35%
TiVo Corp 10.36 +0.4 +0.04 1166828 10.26 10.26 10.51 1000.00 10.13 11.95 500.00 -6.41% -33.59%
Toll Brothers 30.39 +1.5 +0.45 3375785 29.75 29.69 30.50 100.00 28.70 30.78 200.00 -6.15% -36.71%
Tupperware Br... 37.26 +0.8 +0.31 335874 36.75 36.65 37.49 100.00 25.15 37.95 100.00 +0.62% -40.57%
Under Armour ... 21.75 -2.9 -0.64 3706410 22.17 21.57 22.21 500.00 21.44 21.95 400.00 -4.40% +50.73%
Universal Co. 66.89 -0.1 -0.09 235334 66.98 65.91 67.43 100.00 26.95 66.94 100.00 -2.35% +27.41%
V.F. Corp 82.29 -2.1 -1.78 2396228 83.61 81.88 83.61 100.00 81.00 86.00 100.00 -2.22% +11.20%
WD-40 168.79 +0.3 +0.49 104946 167.19 166.25 169.58 600.00 160.00 241.36 100.00 -3.43% +43.04%
Whirlpool 117.10 +3.4 +3.83 1120695 113.36 113.36 117.77 100.00 111.88 118.00 200.00 +0.64% -30.56%
Wolverine Wor... 33.18 +0.6 +0.21 1189564 32.78 31.92 33.59 300.00 33.24 42.00 500.00 0.00% +4.08%