DJ US PERS.+HOUSEH.GDS.PR
749.65
USD
-10.14
-1.33 %
26.04.2019 00:23:33
 

Chart

Kursdaten

Kurs 749.65 Eröffnung 753.26
Diff. absolut -10.14 Tages-Hoch 753.26
Diff. % -1.33 % Tages-Tief 749.58
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 137'557'272 Umsatz -
Schlusskurs vom 24.04.2019 759.79 Volatilität in % 13.77
Börse außerbörslich USA Letzter Handel 26.04.2019 / 00:23
Währung USD Aktualisierungsstand 26.04.2019 / 10:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.59 % 766.1 636.4
1 Woche -1.57 % 764.5 749.6
1 Monat 1.53 % 766.1 737.3
3 Monate 10.90 % 766.1 671.4
6 Monate 4.65 % 766.1 614.2
1 Jahr 8.82 % 766.1 614.2
3 Jahre 10.10 % 823.4 614.2
16.84
13.00
  SMI 15.59
15.00
  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... 47.41 +1.4 +0.66 7637293 46.66 46.13 47.46 100.00 46.58 47.57 100.00 +4.63% +1.80%
Altria Group 51.41 -6.0 -3.30 16929600 54.71 50.66 52.75 100.00 51.31 51.64 100.00 -5.44% +4.09%
Avon Products 3.06 +3.4 +0.10 11596429 2.96 2.90 3.20 100.00 3.00 3.19 100.00 +15.91% +101.32%
Briggs & Stra... 13.61 -3.1 -0.43 545503 13.93 13.48 13.93 400.00 12.64 12.90 500.00 -3.48% +4.05%
Brunswick Co. 48.50 -11.0 -5.98 4494983 49.01 48.50 51.51 100.00 48.50 51.00 300.00 -8.83% +4.41%
Capri Holding... 44.52 -3.4 -1.59 2538420 46.05 44.36 46.06 100.00 43.25 44.75 200.00 -9.55% +17.41%
Carters 106.32 +0.1 +0.12 813797 105.97 105.07 107.35 3700.00 106.26 106.32 1800.00 +2.17% +30.26%
Church & Dwig... 73.40 +0.2 +0.12 969491 73.21 72.76 73.69 100.00 60.00 74.66 100.00 -0.58% +11.62%
Clorox 155.09 +0.6 +0.87 926299 153.59 153.12 155.66 100.00 119.35 155.85 300.00 +1.05% +0.62%
Colgate-Palmo... 68.69 -0.2 -0.17 3191205 68.50 68.04 68.97 100.00 66.70 69.46 2500.00 -0.95% +15.41%
Crocs 27.26 -1.5 -0.41 1125167 27.78 27.04 27.82 100.00 22.85 27.95 100.00 -0.51% +4.93%
D.R. Horton 44.45 -4.8 -2.22 9968888 43.92 43.64 44.96 100.00 40.50 45.51 100.00 -4.24% +28.25%
Deckers Outdo... 154.60 -0.1 -0.15 321288 154.75 153.17 155.91 1000.00 127.81 154.90 400.00 +0.78% +20.83%
Dorel Industr... 11.90 +0.5 +0.06 46105 11.88 11.67 11.97 6400.00 11.85 12.04 2400.00 -0.34% -32.54%
Edgewell Pers... 41.13 -2.6 -1.11 525557 42.01 41.05 42.01 800.00 41.11 47.03 100.00 -5.23% +10.12%
Electronic Ar... 92.98 -1.2 -1.17 2993048 94.15 92.67 94.20 100.00 91.29 94.53 100.00 -0.17% +17.83%
Estee Lauder ... 170.39 -0.0 -0.03 738607 170.71 169.38 170.93 100.00 135.00 180.00 200.00 +0.04% +30.97%
Fossil Group 13.38 -0.8 -0.11 1656841 13.41 13.21 13.69 100.00 11.40 30.52 100.00 +2.37% -14.94%
Gildan Active... 50.90 +0.5 +0.26 493570 50.70 50.56 51.20 200.00 50.66 51.90 100.00 +2.23% +22.83%
Hanesbrands 18.74 -1.2 -0.22 3668656 18.88 18.51 18.95 100.00 16.50 22.53 200.00 -0.79% +49.56%
HASBRO 101.48 -1.6 -1.70 1552558 99.84 98.99 102.98 100.00 99.61 103.27 100.00 +14.31% +24.90%
HNI Co. 36.31 -0.6 -0.21 192563 36.55 35.75 36.55 500.00 35.75 43.23 500.00 -5.39% +2.48%
Iconix Brand ... 1.75 -9.8 -0.19 538082 1.93 1.73 1.95 200.00 1.71 2.55 2500.00 -7.41% +1995.81%
Kimberly-Clar... 124.01 -0.3 -0.39 1875316 123.66 122.82 124.33 100.00 100.01 131.44 200.00 +0.37% +8.84%
Leggett & Pla... 41.69 -2.8 -1.21 833944 42.84 41.52 42.84 100.00 40.00 45.00 200.00 -3.65% +16.32%
Lennar 51.56 -2.0 -1.07 3095304 51.57 50.48 52.11 1100.00 42.00 69.30 100.00 -2.55% +31.70%
M.D.C. 30.63 -0.9 -0.29 376090 30.49 29.88 30.94 200.00 27.00 32.95 400.00 -2.27% +8.96%
Mattel 12.28 -2.1 -0.26 6818915 12.48 12.18 12.63 100.00 13.27 13.79 300.00 -1.68% +22.92%
Middleby 131.93 -2.4 -3.24 329378 134.34 131.88 134.34 100.00 131.86 131.94 900.00 -2.30% +28.42%
Miller, Herma... 38.56 -0.4 -0.14 233845 38.59 37.87 38.66 800.00 35.70 39.32 3100.00 +1.90% +27.47%
Mohawk Indust... 130.71 -2.6 -3.45 1318412 133.00 130.14 134.13 500.00 128.40 130.00 100.00 -0.80% +11.76%
Newell Brands 13.63 -4.2 -0.60 8413444 14.16 13.57 14.18 300.00 13.55 14.17 700.00 -10.03% -26.68%
NIKE 'B' 87.56 -0.9 -0.83 7069867 88.40 87.49 88.54 100.00 87.16 87.64 100.00 -1.84% +18.10%
Nu Skin Enter... 49.91 +0.2 +0.08 744420 49.89 49.52 50.94 100.00 46.00 70.00 100.00 +0.28% -18.62%
NVR 3145.78 -2.2 -69.99 28816 3179.95 3115.08 3200.00 10.00 3014.00 3136.91 40.00 +2.00% +29.08%
Philip Morris 83.59 -1.0 -0.86 5241363 83.45 82.45 83.90 100.00 82.40 84.55 100.00 -1.07% +25.21%
Polaris Indus... 94.79 -2.1 -1.99 943978 96.45 94.60 96.99 100.00 90.00 104.84 100.00 -4.05% +23.62%
Pool Co. 176.74 -1.5 -2.69 199523 178.64 176.34 178.80 100.00 145.18 176.74 500.00 -0.65% +18.90%
Procter & Gam... 103.28 -0.4 -0.41 6085314 103.10 102.59 103.57 100.00 102.99 103.18 100.00 -2.61% +12.36%
Pulte Group 31.67 -0.6 -0.19 4365699 31.24 30.87 31.89 200.00 25.00 32.42 200.00 +4.21% +21.85%
PVH Corp 130.03 -2.0 -2.68 641739 132.45 130.02 132.60 100.00 100.00 150.00 100.00 -1.64% +39.89%
Ralph Lauren ... 129.73 -1.7 -2.30 873415 131.76 129.14 131.76 400.00 103.37 134.00 100.00 -1.05% +25.39%
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... 82.33 -1.1 -0.92 202882 82.97 81.55 83.05 100.00 62.98 84.23 200.00 -0.82% +33.96%
Snap-on 168.16 -1.0 -1.77 478249 169.04 166.59 169.19 100.00 166.60 185.00 100.00 +0.05% +15.74%
Stanley Black... 143.49 -1.7 -2.48 1493321 144.95 143.47 145.98 100.00 131.00 144.86 100.00 -1.54% +19.83%
Steven Madden 35.01 +3.0 +1.01 1167448 35.62 34.58 36.87 100.00 34.77 35.05 100.00 +4.45% +15.70%
Take-Two Inte... 92.90 -0.8 -0.73 903486 93.44 92.85 94.22 100.00 88.00 95.65 200.00 +2.38% -9.75%
Tapestry 30.80 -2.3 -0.73 4741025 31.50 30.73 31.50 100.00 27.19 31.83 2500.00 -5.38% -8.74%
Tempuraly Int... 61.15 -0.2 -0.13 452247 61.00 59.98 61.45 100.00 44.00 65.00 100.00 -0.16% +47.71%
Thor Industri... 66.01 -4.7 -3.27 709077 69.09 65.53 69.09 200.00 59.59 90.00 100.00 -5.06% +26.94%
TiVo Corp 9.39 -0.7 -0.07 2108692 9.42 9.16 9.48 100.00 8.80 9.76 400.00 +3.76% -0.21%
Toll Brothers 37.56 -2.1 -0.82 1507548 37.81 36.42 37.82 100.00 35.02 38.98 200.00 -4.23% +14.06%
Tupperware Br... 22.90 -3.9 -0.94 1436800 23.68 22.84 23.75 1600.00 22.80 24.25 12000.00 -13.19% -27.46%
Under Armour ... 22.47 -1.6 -0.36 3640003 22.80 22.39 22.86 100.00 21.99 22.89 100.00 +1.40% +27.16%
Universal Co. 51.62 -1.3 -0.68 176729 52.14 50.67 52.14 100.00 49.48 52.30 1500.00 +0.27% -4.67%
V.F. Corp 94.01 -0.8 -0.72 1550522 94.75 93.47 94.91 100.00 91.92 96.04 100.00 -1.61% +31.78%
WD-40 166.74 -0.6 -1.06 57023 167.45 165.43 167.63 300.00 166.76 170.01 100.00 +1.05% -9.01%
Whirlpool 135.04 -3.0 -4.17 991621 138.59 134.34 138.59 100.00 133.40 142.80 1000.00 -2.89% +26.36%
Wolverine Wor... 36.16 -2.2 -0.82 306744 36.85 36.08 37.06 100.00 32.90 40.50 1000.00 -0.99% +13.39%