DJ US PERS.+HOUSEH.GDS.PR
765.99
USD
-8.77
-1.13 %
17.09.2019 00:09:11
 

Chart

Kursdaten

Kurs 765.99 Eröffnung 769.97
Diff. absolut -8.77 Tages-Hoch 770.74
Diff. % -1.13 % Tages-Tief 764.70
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 128'623'765 Umsatz -
Schlusskurs vom 14.09.2019 774.76 Volatilität in % 15.61
Börse außerbörslich USA Letzter Handel 17.09.2019 / 00:09
Währung USD Aktualisierungsstand 17.09.2019 / 09:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.11 % 793.3 636.4
1 Woche -1.58 % 786.1 764.7
1 Monat 1.00 % 786.1 748.9
3 Monate 1.10 % 793.3 734.5
6 Monate 2.60 % 793.3 711.1
1 Jahr 2.04 % 793.3 614.2
3 Jahre 10.67 % 823.4 614.2
16.84
13.00
  SMI 18.11
18.27
  SMI
-17.43
-10.68
  SMI
2017 2018 2019

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 % 2019
ACTIVISION BL... 55.78 -0.3 -0.17 6471327 55.18 55.17 55.94 500.00 55.79 56.06 100.00 +1.07% +19.78%
Altria Group 41.41 -1.4 -0.60 16502688 41.49 41.27 42.08 100.00 41.25 41.95 500.00 -5.97% -16.16%
Avon Products 4.70 +2.6 +0.12 7458984 4.54 4.50 4.70 1000.00 4.35 6.80 200.00 +9.30% +209.21%
Briggs & Stra... 6.58 +3.5 +0.22 914460 6.39 6.32 6.68 500.00 6.60 6.75 100.00 +18.13% -49.69%
Brunswick Co. 53.80 +0.2 +0.12 866082 53.25 52.92 54.05 100.00 35.84 55.00 2000.00 +4.16% +15.82%
Capri Holding... 32.26 +0.8 +0.25 2116453 31.66 31.66 32.69 100.00 29.25 44.95 300.00 +8.44% -14.93%
Carters 91.43 -4.5 -4.33 776623 94.97 90.75 95.18 100.00 88.00 107.82 100.00 -4.95% +12.02%
Church & Dwig... 72.38 +0.6 +0.40 2829727 72.05 70.70 72.55 100.00 69.11 73.00 100.00 -1.71% +10.07%
Clorox 153.77 -3.3 -5.17 1054578 157.75 153.70 158.04 500.00 153.77 165.20 100.00 -2.88% -0.24%
Colgate-Palmo... 69.43 -1.8 -1.28 4116883 70.10 68.97 70.39 600.00 69.43 71.20 100.00 -5.14% +16.65%
Crocs 28.40 -0.6 -0.16 2001230 28.31 28.07 28.84 300.00 28.36 28.72 1000.00 +10.33% +9.31%
D.R. Horton 49.03 -0.9 -0.46 5077321 49.45 48.94 49.83 1000.00 49.03 50.00 400.00 -1.49% +41.46%
Deckers Outdo... 145.04 -1.9 -2.86 347974 146.69 144.49 149.16 400.00 144.70 145.70 400.00 -6.49% +13.36%
Dorel Industr... 9.05 -0.7 -0.06 25220 9.10 8.88 9.20 500.00 9.00 9.12 3200.00 +0.89% -48.70%
Edgewell Pers... 34.56 +1.3 +0.43 556224 33.86 33.48 35.17 200.00 34.69 35.10 2500.00 +9.89% -7.47%
Electronic Ar... 99.12 +0.6 +0.64 1820439 98.03 97.52 99.24 100.00 97.62 99.88 400.00 +0.45% +25.61%
Estee Lauder ... 192.55 -1.2 -2.27 1747685 193.53 190.34 194.41 100.00 188.47 337.25 100.00 -6.26% +48.00%
Fossil Group 13.01 -0.9 -0.12 2374929 12.95 12.86 13.47 1000.00 12.86 14.00 200.00 -5.38% -17.29%
Gildan Active... 48.08 -3.4 -1.70 394381 49.60 48.05 49.60 200.00 48.06 48.10 200.00 -1.88% +16.02%
Hanesbrands 15.63 -1.3 -0.20 4418854 15.69 15.53 15.91 3000.00 14.01 16.50 300.00 +3.78% +24.74%
HASBRO 119.07 -0.6 -0.71 433743 118.58 118.13 120.38 100.00 105.00 127.25 400.00 +4.50% +46.55%
HNI Co. 34.59 +0.8 +0.28 154948 34.08 33.73 34.66 100.00 34.49 39.84 100.00 +6.76% -2.37%
Iconix Brand ... 2.00 +4.7 +0.09 101560 1.91 1.88 2.00 10000.00 1.70 2.06 3700.00 +1.52% +2295.21%
Kimberly-Clar... 128.78 -2.7 -3.63 2265612 131.54 128.29 131.93 100.00 126.16 134.25 200.00 -3.37% +13.02%
Leggett & Pla... 41.87 -0.6 -0.26 687342 41.80 41.61 42.11 100.00 35.00 45.00 500.00 +3.59% +16.82%
Lennar 53.34 -0.5 -0.28 4264394 53.52 53.24 54.07 200.00 53.05 58.00 100.00 +1.72% +36.25%
M.D.C. 42.28 -0.2 -0.10 674004 42.48 41.98 42.94 100.00 41.63 44.00 400.00 +7.09% +50.41%
Mattel 11.39 +0.6 +0.07 2537881 11.20 11.09 11.55 2300.00 11.31 11.75 500.00 +12.88% +14.01%
Middleby 120.15 -0.2 -0.27 143177 119.89 119.31 121.04 700.00 120.04 120.16 400.00 +2.99% +16.96%
Miller, Herma... 44.54 -0.1 -0.03 364720 44.09 43.88 44.61 100.00 44.50 46.00 2400.00 +1.14% +47.24%
Mohawk Indust... 122.45 -2.5 -3.20 846604 125.63 122.00 125.76 100.00 119.00 139.60 2000.00 +0.96% +4.69%
Newell Brands 18.28 -1.0 -0.18 3879652 18.28 17.97 18.43 200.00 17.75 18.35 300.00 +2.58% -1.67%
NIKE 'B' 87.27 -0.1 -0.05 4171743 87.09 86.67 87.82 500.00 87.27 87.57 500.00 -1.58% +17.71%
Nu Skin Enter... 44.54 +1.2 +0.52 377324 43.87 43.59 44.60 100.00 43.52 45.52 100.00 +4.11% -27.38%
NVR 3576.34 -1.3 -48.47 23778 3612.37 3574.94 3625.00 10.00 3555.88 4357.59 100.00 -5.04% +46.75%
Philip Morris 72.60 -0.6 -0.45 10547264 72.18 71.77 72.72 300.00 72.30 72.74 300.00 -0.95% +8.75%
Polaris Indus... 90.93 -0.1 -0.06 463959 89.86 89.15 92.46 100.00 46.61 95.50 100.00 +5.71% +18.58%
Pool 186.28 -2.0 -3.72 203380 189.51 186.16 190.68 200.00 186.19 186.28 100.00 -4.43% +25.31%
Procter & Gam... 119.75 -1.9 -2.37 9626736 121.81 119.02 121.96 500.00 119.75 119.95 400.00 -1.98% +30.28%
Pulte Group 35.20 -0.1 -0.05 3760543 35.21 34.91 35.45 200.00 34.00 50.00 100.00 +1.27% +35.44%
PVH Corp 90.62 +0.0 +0.01 1221921 89.36 88.75 91.27 100.00 82.42 94.50 100.00 +1.60% -2.51%
Ralph Lauren ... 103.15 +0.9 +0.89 1016124 101.39 101.39 103.88 100.00 80.00 104.56 100.00 +6.50% -0.30%
Scotts Miracl... 101.52 -0.4 -0.41 373655 101.93 100.45 102.65 100.00 100.05 115.00 100.00 -6.12% +65.18%
Snap-on 162.05 -0.2 -0.40 352050 161.73 161.22 162.76 100.00 143.05 165.00 1000.00 +6.33% +11.54%
Stanley Black... 143.63 -1.8 -2.62 863888 144.94 143.23 145.75 100.00 132.05 154.00 100.00 +0.34% +19.95%
Steven Madden 35.48 -1.0 -0.37 530018 35.50 35.23 36.08 1600.00 35.46 35.47 200.00 -1.96% +17.25%
Take-Two Inte... 128.63 +2.8 +3.53 1240561 124.20 123.85 129.58 100.00 128.50 129.59 300.00 -2.68% +24.96%
Tapestry 25.51 +1.3 +0.33 5982167 25.02 24.99 25.95 100.00 25.50 25.70 400.00 +5.02% -24.41%
Tempuraly Int... 77.76 -0.9 -0.73 707016 78.02 77.60 79.61 100.00 56.00 81.90 800.00 +3.78% +87.83%
Thor Industri... 53.88 +0.1 +0.03 850121 53.35 52.07 54.25 100.00 50.00 55.00 100.00 +12.86% +3.62%
TiVo Corp 8.39 -0.4 -0.03 824221 8.34 8.23 8.48 300.00 6.92 8.55 9000.00 +2.57% -10.84%
Toll Brothers 40.76 +5.2 +2.02 7095448 38.58 38.40 41.70 400.00 40.28 40.89 100.00 +12.07% +23.78%
Tupperware Br... 16.06 +0.9 +0.15 936816 15.80 15.49 16.24 100.00 12.00 20.00 100.00 +4.90% -49.13%
Under Armour ... 21.11 -0.3 -0.07 2371929 20.91 20.88 21.42 400.00 18.00 21.79 100.00 +4.40% +19.47%
Universal Co. 57.04 +2.8 +1.57 203832 55.40 55.20 57.20 300.00 53.40 57.24 100.00 +6.60% +5.34%
V.F. Corp 88.42 -2.1 -1.88 1110962 89.75 88.14 90.01 200.00 69.00 93.00 100.00 -1.35% +23.94%
WD-40 182.04 -1.1 -1.94 73293 183.51 181.55 184.39 200.00 181.80 182.04 300.00 -0.71% -0.67%
Whirlpool 148.77 -0.7 -1.09 334373 148.40 148.11 149.49 100.00 127.50 171.00 100.00 +0.61% +39.21%
Wolverine Wor... 29.45 -1.0 -0.29 547775 29.47 29.13 29.82 100.00 29.45 41.00 100.00 +7.01% -7.65%