DJ US PERS.+HOUSEH.GDS.PR
683.76
USD
12.49
1.86 %
18.01.2019 23:37:53
 

Chart

Kursdaten

Kurs 683.76 Eröffnung 679.18
Diff. absolut 12.49 Tages-Hoch 686.40
Diff. % 1.86 % Tages-Tief 678.05
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 165'727'762 Umsatz -
Schlusskurs vom 17.01.2019 671.27 Volatilität in % 16.18
Börse außerbörslich USA Letzter Handel 18.01.2019 / 23:37
Währung USD Aktualisierungsstand 20.01.2019 / 19:01

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 5.43 % 686.4 636.4
1 Woche 2.23 % 686.4 664.1
1 Monat 3.06 % 686.4 614.2
3 Monate -3.28 % 734.5 614.2
6 Monate -7.55 % 764.6 614.2
1 Jahr -13.61 % 808.7 614.2
3 Jahre 11.09 % 823.4 599.0
16.84
13.00
  SMI 5.43
7.05
  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... 48.65 +2.7 +1.27 10563520 47.89 47.84 49.32 1000.00 48.18 48.80 200.00 +4.53% +4.47%
Altria Group 48.31 +2.7 +1.25 13831358 47.52 47.30 48.51 500.00 48.22 48.49 800.00 -1.21% -2.19%
Avon Products 2.01 +1.5 +0.03 3696220 2.02 1.97 2.03 5000.00 1.81 2.03 10000.00 +12.29% +32.24%
Briggs & Stra... 14.41 +3.4 +0.47 375527 14.03 13.93 14.51 200.00 12.00 17.00 100.00 +2.13% +10.17%
Brunswick Co. 50.34 +1.1 +0.57 1065722 50.35 50.00 51.33 100.00 50.34 74.37 100.00 +3.13% +8.37%
Capri Holding... 42.42 +3.2 +1.33 2685435 41.60 41.46 42.68 1000.00 41.00 43.78 100.00 +5.50% +11.87%
Carters 82.21 +3.1 +2.49 558338 80.88 80.03 83.08 100.00 74.13 105.00 100.00 +1.03% +0.72%
Church & Dwig... 68.36 +1.4 +0.97 1906506 67.80 67.80 68.75 100.00 64.00 69.10 100.00 +1.80% +3.95%
Clorox 154.37 +1.6 +2.39 940772 153.06 152.55 154.85 200.00 151.52 179.53 100.00 +0.67% +0.15%
Colgate-Palmo... 62.63 +1.0 +0.63 5200352 62.38 62.33 63.70 100.00 62.66 63.14 400.00 +0.85% +5.23%
Crocs 29.39 -4.2 -1.30 1799335 31.00 28.96 31.12 100.00 29.25 29.67 100.00 -5.07% +13.13%
D.R. Horton 37.18 -1.1 -0.43 5066909 37.71 37.03 37.80 500.00 36.48 37.39 300.00 -6.11% +7.27%
Deckers Outdo... 118.87 +1.1 +1.30 532454 118.83 116.24 119.78 400.00 118.50 119.39 400.00 +4.92% -7.10%
Dorel Industr... 17.72 +0.9 +0.16 53336 17.69 17.39 17.86 1000.00 17.69 17.85 1000.00 +5.23% +0.45%
Edgewell Pers... 39.07 +1.3 +0.49 528614 38.83 38.45 39.60 3100.00 39.07 39.09 1300.00 +0.80% +4.61%
Electronic Ar... 92.52 +3.6 +3.21 5403618 90.31 90.23 93.16 100.00 92.91 95.00 200.00 +2.01% +17.25%
Estee Lauder ... 127.54 +1.7 +2.11 2060642 126.26 126.10 129.13 100.00 125.00 128.10 100.00 +1.27% -1.97%
Fossil Group 18.00 0.0 0.00 1349525 18.29 17.58 18.40 500.00 17.07 18.00 100.00 +1.69% +14.43%
Gildan Active... 43.48 +0.5 +0.20 416027 43.56 43.35 43.98 100.00 43.46 43.61 3200.00 +4.39% +4.92%
Hanesbrands 14.84 +3.6 +0.52 4935949 14.59 14.44 14.90 600.00 14.42 15.00 200.00 +8.32% +18.44%
HASBRO 88.85 +0.5 +0.46 1030049 88.70 87.94 89.19 100.00 88.85 89.50 600.00 +2.22% +9.35%
HNI Co. 40.64 +2.9 +1.13 163060 39.87 39.69 40.94 400.00 32.99 44.89 300.00 +2.68% +14.71%
Iconix Brand ... 0.14 +19.2 +0.02 2907129 0.12 0.12 0.15 1000.00 0.14 0.15 2000.00 +13.45% +72.69%
Kimberly-Clar... 116.87 +2.2 +2.50 2683190 116.55 116.15 117.97 100.00 112.88 117.80 200.00 -0.28% +2.57%
Leggett & Pla... 39.61 +1.9 +0.74 1013629 39.23 39.09 39.96 100.00 36.00 40.00 100.00 +3.31% +10.52%
Lennar 44.10 -1.5 -0.68 3588223 45.09 44.05 45.22 400.00 43.50 44.15 200.00 -4.98% +12.64%
M.D.C. 29.83 -1.2 -0.37 495509 30.34 29.59 30.34 200.00 24.00 31.75 400.00 -3.49% +6.12%
Mattel 12.44 -1.8 -0.23 5411006 12.71 12.32 12.76 800.00 12.15 12.97 500.00 +1.55% +24.52%
Middleby 117.09 +1.8 +2.10 297189 115.90 114.93 118.64 100.00 116.51 125.00 100.00 +6.45% +13.98%
Miller, Herma... 34.44 +3.6 +1.19 292555 33.41 33.41 34.76 100.00 29.00 36.75 200.00 +3.77% +13.85%
Mohawk Indust... 126.62 +2.0 +2.44 738985 125.19 124.02 126.70 100.00 121.00 149.99 100.00 +0.76% +8.26%
Newell Brands 21.09 +1.7 +0.36 5098422 20.85 20.76 21.53 500.00 20.50 21.56 5000.00 +3.38% +13.45%
NIKE 'B' 80.45 +1.7 +1.32 10404132 79.95 79.74 80.97 100.00 80.26 80.60 100.00 +5.80% +8.51%
Nu Skin Enter... 64.46 +0.3 +0.22 700969 64.60 64.11 65.69 200.00 62.63 67.58 100.00 +4.00% +5.10%
NVR 2490.45 -1.5 -36.93 24436 2535.95 2480.56 2555.12 100.00 2477.96 3000.00 100.00 -3.70% +2.19%
Philip Morris 73.79 +1.8 +1.27 8715783 73.26 72.66 74.19 100.00 73.79 74.10 100.00 +6.17% +10.53%
Polaris Indus... 88.32 +1.9 +1.61 541754 87.22 86.94 90.15 100.00 82.00 105.00 300.00 +6.67% +15.18%
Pool Co. 152.65 +1.2 +1.86 259504 151.03 150.27 154.38 100.00 152.43 153.51 100.00 +0.55% +2.69%
Procter & Gam... 91.42 +0.9 +0.78 9100592 91.37 91.04 91.84 500.00 91.30 91.43 100.00 -0.38% -0.54%
Pulte Group 26.59 -1.0 -0.26 8546880 26.96 26.34 26.97 2000.00 26.35 29.00 100.00 -6.96% +2.31%
PVH Corp 110.18 +2.4 +2.62 1634279 109.06 108.58 110.84 100.00 103.00 135.00 100.00 +4.17% +18.54%
Ralph Lauren ... 111.57 +3.4 +3.69 978905 109.45 109.08 112.16 100.00 95.88 114.55 100.00 +5.82% +7.84%
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... 69.31 +1.5 +1.05 327349 68.96 68.47 69.71 200.00 65.88 70.00 1500.00 +2.11% +12.77%
Snap-on 167.76 +0.9 +1.53 677731 167.00 166.48 168.91 800.00 167.78 194.99 200.00 +4.63% +15.47%
Stanley Black... 136.88 +3.2 +4.23 2214101 133.63 132.96 137.96 100.00 127.61 139.00 1000.00 +3.14% +14.31%
Steven Madden 32.16 +1.0 +0.33 477560 32.00 31.86 32.53 100.00 30.36 40.00 100.00 +3.88% +6.28%
Take-Two Inte... 108.26 +2.7 +2.89 2566560 106.65 106.32 108.66 100.00 107.50 108.40 100.00 -0.71% +5.17%
Tapestry 37.08 +2.7 +0.96 3154772 36.53 36.37 37.27 400.00 36.80 37.39 400.00 +2.01% +9.87%
Tempuraly Int... 52.47 +0.7 +0.34 983545 52.68 51.86 53.20 1500.00 52.48 54.25 18000.00 +9.20% +26.74%
Thor Industri... 66.61 +3.0 +1.95 1351315 65.83 64.67 66.78 100.00 62.00 70.00 800.00 +11.54% +28.10%
TiVo Corp 11.17 -1.8 -0.20 1001435 11.40 11.00 11.40 1400.00 10.96 11.50 1000.00 +1.92% +18.70%
Toll Brothers 34.95 -0.7 -0.24 1733075 35.26 34.61 35.37 200.00 34.47 35.32 400.00 -2.65% +6.13%
Tupperware Br... 38.03 +1.2 +0.45 660214 37.57 37.00 38.34 100.00 37.18 39.00 100.00 +2.45% +20.46%
Under Armour ... 20.49 +2.3 +0.46 4961077 20.20 20.00 20.50 100.00 19.60 20.51 200.00 +4.17% +15.96%
Universal Co. 56.87 +0.0 +0.02 217210 57.07 56.64 57.49 100.00 43.20 56.90 2100.00 +3.63% +5.02%
V.F. Corp 82.34 +12.4 +9.08 6281860 82.22 80.00 84.39 100.00 78.00 82.99 300.00 +15.23% +15.42%
WD-40 179.93 +1.3 +2.37 115288 177.07 176.05 180.25 600.00 165.39 186.00 200.00 +5.85% -1.82%
Whirlpool 127.06 +1.2 +1.54 779268 126.59 125.41 127.98 100.00 115.00 128.31 100.00 +3.23% +18.89%
Wolverine Wor... 33.29 +0.7 +0.23 545791 33.39 32.93 33.76 5200.00 33.29 41.00 400.00 +3.07% +4.39%