DJ US CONS. GOODS
611.93
USD
-1.53
-0.25 %
17.06.2019 17:21:16
 

Chart

Kursdaten

Kurs 611.93 Eröffnung 613.18
Diff. absolut -1.53 Tages-Hoch 613.95
Diff. % -0.25 % Tages-Tief 610.38
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 62'052'325 Umsatz -
Schlusskurs vom 14.06.2019 613.46 Volatilität in % 12.75
Börse außerbörslich USA Letzter Handel 17.06.2019 / 17:21
Währung USD Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 14.40 % 620.8 526.0
1 Woche 0.52 % 615.6 608.7
1 Monat 1.56 % 616.3 577.1
3 Monate 4.31 % 620.8 577.1
6 Monate 8.09 % 620.8 510.2
1 Jahr 2.76 % 620.8 510.2
3 Jahre 8.68 % 657.4 510.2
13.78
13.00
  SMI 14.40
16.83
  SMI
-15.90
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US Cons. Goods
ISIN XC0006974742
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... 45.61 -0.0 -0.01 1422993 45.70 45.26 45.95 300.00 45.60 45.61 300.00 +0.53% -2.04%
Altria Group 50.78 -0.2 -0.08 1266668 50.39 50.38 50.93 300.00 50.77 50.78 500.00 -1.01% +2.98%
Archer Daniel... 40.71 -0.2 -0.08 734307 40.73 40.55 40.79 200.00 40.70 40.71 1000.00 +3.06% -0.44%
Avon Products 3.83 +0.3 +0.01 1049276 3.83 3.76 3.85 12200.00 3.82 3.83 15100.00 -0.52% +151.32%
BorgWarner 41.31 +0.9 +0.36 341947 40.87 40.79 41.43 200.00 41.30 41.32 100.00 +2.97% +17.88%
Briggs & Stra... 10.08 -0.7 -0.07 121319 10.15 10.04 10.15 1300.00 10.08 10.10 600.00 +1.60% -22.40%
Brown-Forman ... 55.15 -2.0 -1.11 444057 56.20 55.11 56.25 400.00 55.14 55.15 400.00 -0.42% +18.24%
BROWN-FORMAN ... 54.30 -1.4 -0.79 4688 54.99 54.30 55.10 100.00 54.15 54.30 100.00 -1.36% +16.17%
Brunswick Co. 45.11 +0.8 +0.36 218721 45.14 44.49 45.41 300.00 45.08 45.11 300.00 +3.47% -3.66%
Bunge 57.94 +0.1 +0.08 226933 57.97 57.59 58.10 200.00 57.96 57.99 200.00 +4.91% +8.27%
Campbell Soup 41.24 -2.4 -1.02 966080 42.22 40.89 42.22 200.00 41.24 41.25 400.00 -1.90% +28.10%
Capri Holding... 34.34 +2.5 +0.83 546349 33.49 33.14 34.40 200.00 34.32 34.35 200.00 -2.05% -11.63%
Carters 96.53 +0.7 +0.62 269681 95.50 95.18 96.81 100.00 96.46 96.57 100.00 +3.59% +17.51%
Church & Dwig... 76.90 -0.3 -0.26 299131 77.35 76.69 77.47 100.00 76.89 76.93 100.00 -1.05% +17.34%
Clorox 155.11 -1.1 -1.77 201329 157.22 154.81 157.29 200.00 155.06 155.13 100.00 +0.16% +1.78%
Coca-Cola 50.80 -1.0 -0.52 2979298 51.25 50.65 51.48 1200.00 50.79 50.80 1600.00 -0.35% +8.36%
Coca-Cola Eur... 56.95 +0.4 +0.21 341336 56.85 56.76 57.24 1000.00 56.94 56.95 100.00 -1.51% +23.75%
Colgate-Palmo... 73.21 -0.2 -0.14 468332 73.35 72.80 73.35 200.00 73.20 73.21 200.00 -0.86% +23.24%
Conagra Brand... 29.52 -1.2 -0.36 770730 29.95 29.12 29.98 300.00 29.51 29.52 1200.00 +0.84% +39.89%
Constellation... 187.01 -0.3 -0.62 195531 187.29 186.54 187.63 200.00 187.00 187.07 100.00 -0.41% +16.67%
Cooper Tire &... 30.93 +0.8 +0.26 44157 30.73 30.52 31.07 300.00 30.90 30.95 100.00 +3.02% -5.13%
Cott Co. 18.60 +0.7 +0.13 43808 18.54 18.43 18.63 100.00 18.60 18.61 500.00 +4.94% -2.84%
Crocs 18.44 -1.9 -0.35 496605 18.92 18.31 18.93 900.00 18.43 18.44 100.00 -3.29% -27.68%
D.R. Horton 45.67 -0.6 -0.28 499665 45.99 45.28 46.05 300.00 45.67 45.68 300.00 +0.79% +32.60%
Darling Ingre... 19.50 +0.0 +0.01 89877 19.48 19.43 19.61 200.00 19.49 19.51 600.00 +1.30% +1.30%
Dean Foods 1.09 +3.3 +0.04 992321 1.07 1.03 1.12 9600.00 1.09 1.10 8000.00 -13.82% -72.18%
Deckers Outdo... 173.78 -0.3 -0.59 60912 174.48 173.42 174.86 100.00 173.67 173.82 200.00 +8.76% +36.28%
Dorel Industr... 10.90 +0.4 +0.04 20629 10.86 10.85 10.92 500.00 10.88 10.91 500.00 -2.25% -38.44%
Edgewell Pers... 30.38 -0.8 -0.23 132060 30.61 30.26 30.61 200.00 30.43 30.46 100.00 -0.46% -18.05%
Electronic Ar... 93.21 +0.5 +0.48 538330 92.62 92.00 93.51 100.00 93.17 93.21 200.00 -4.38% +17.51%
Estee Lauder ... 176.54 -0.2 -0.34 194885 177.28 176.21 177.92 100.00 176.47 176.55 200.00 +0.01% +35.96%
Flowers Foods 22.88 -1.3 -0.31 174824 23.22 22.81 23.22 1000.00 22.87 22.88 1000.00 +1.84% +25.55%
Ford Motor 10.03 +0.5 +0.05 6274434 9.99 9.94 10.04 58100.00 10.02 10.03 44200.00 +2.25% +30.46%
Fossil Group 10.57 +3.6 +0.37 203779 10.20 10.05 10.59 500.00 10.57 10.58 100.00 -8.11% -35.16%
Fresh Del Mon... 28.00 -0.7 -0.20 30275 28.26 27.77 28.30 300.00 27.99 28.01 100.00 +4.52% -0.25%
General Mills 52.99 -0.8 -0.42 715276 53.50 52.60 53.64 1000.00 52.98 53.00 1100.00 +3.09% +37.16%
General Motor... 35.98 +0.9 +0.32 1104228 35.56 35.36 35.98 700.00 35.97 35.98 400.00 +0.48% +6.61%
Gentex 23.59 +0.3 +0.08 237196 23.54 23.45 23.67 900.00 23.58 23.59 300.00 -0.38% +16.33%
Genuine Parts 103.11 +0.2 +0.18 71972 103.09 103.00 103.49 100.00 103.10 103.12 200.00 +0.63% +7.20%
Gildan Active... 52.32 +0.6 +0.30 126197 51.97 51.89 52.45 200.00 52.30 52.31 300.00 +6.25% +25.53%
Goodyear Tire... 14.90 +0.5 +0.07 672665 14.86 14.72 14.98 1100.00 14.90 14.91 800.00 -0.60% -27.34%
Hain Celestia... 20.86 -1.5 -0.32 184419 21.19 20.67 21.19 400.00 20.85 20.86 900.00 +0.71% +33.48%
Hanesbrands 16.91 +1.9 +0.32 1137672 16.56 16.51 16.97 2200.00 16.90 16.91 1200.00 +2.09% +32.40%
Harley-Davids... 34.77 +0.4 +0.13 301733 34.71 34.50 34.96 500.00 34.77 34.79 400.00 -0.03% +1.52%
HASBRO 106.56 -0.8 -0.90 203970 107.81 106.31 107.81 100.00 106.56 106.62 200.00 +1.45% +32.26%
Herbalife 43.82 -0.7 -0.31 220619 44.13 43.36 44.13 200.00 43.79 43.82 600.00 +1.80% -25.14%
Hershey 137.10 -0.9 -1.22 269195 138.50 136.42 138.60 100.00 137.09 137.11 100.00 +0.22% +29.05%
HNI Co. 35.09 -0.5 -0.17 40625 35.38 35.00 35.49 100.00 35.06 35.13 100.00 -0.87% -0.48%
Hormel Foods 40.91 -1.3 -0.52 386924 41.45 40.80 41.59 400.00 40.90 40.91 100.00 -1.47% -2.93%
Iconix Brand ... 0.75 +1.4 +0.01 59517 0.76 0.70 0.79 100.00 0.75 0.76 400.00 +8.89% +786.23%
J.M. Smucker 122.83 -0.4 -0.48 179285 123.34 122.01 123.75 100.00 122.76 122.83 200.00 -0.98% +31.90%
Kellogg 56.84 +0.4 +0.21 348950 56.95 56.21 57.05 200.00 56.82 56.84 100.00 +1.14% -0.67%
Keurig Dr Pep... 29.89 +4.4 +1.26 899275 29.39 29.24 29.95 600.00 29.88 29.89 600.00 +1.02% +11.66%
Kimberly-Clar... 136.77 -0.6 -0.88 302078 137.47 136.01 137.50 200.00 136.74 136.78 100.00 +2.03% +20.81%
Lancaster Col... 148.11 -1.4 -2.08 22997 150.34 147.47 151.50 100.00 148.02 148.45 100.00 +1.69% -15.08%
Lear Co. 134.45 +0.6 +0.75 150374 133.62 132.79 134.85 100.00 134.40 134.46 200.00 +0.30% +8.82%
Leggett & Pla... 37.68 +0.8 +0.29 145928 37.38 37.38 37.82 200.00 37.68 37.70 200.00 -1.40% +4.32%
Lennar 52.98 -1.1 -0.57 572700 53.60 52.25 53.66 300.00 52.97 52.98 100.00 +0.36% +36.78%
Linamar 45.72 +0.7 +0.32 30781 45.40 45.10 45.76 200.00 45.66 45.73 300.00 +3.04% +0.22%
LKQ Corp 26.25 +0.1 +0.01 193795 26.26 26.06 26.71 600.00 26.25 26.26 500.00 -1.13% +10.58%
M.D.C. 33.33 -0.6 -0.20 78659 33.57 33.08 33.72 100.00 33.33 33.37 300.00 +0.27% +19.28%
Magna Interna... 62.37 +1.0 +0.64 247028 61.69 61.07 62.53 200.00 62.37 62.39 400.00 +3.87% -0.39%
Maple Leaf Fo... 31.09 -0.3 -0.10 73249 31.32 30.65 31.32 100.00 31.08 31.10 100.00 +1.56% +14.12%
Martinrea Int... 10.19 -0.4 -0.04 43616 10.26 10.08 10.32 500.00 10.18 10.20 1000.00 +6.45% -5.80%
Mattel 11.76 -0.8 -0.09 697119 11.85 11.65 11.86 3000.00 11.75 11.76 300.00 +9.02% +18.62%
McCormick & C... 154.67 -1.2 -1.93 141181 156.82 153.41 157.18 100.00 154.66 154.81 100.00 -0.76% +12.47%
Middleby 130.82 -0.2 -0.28 61069 131.57 129.99 131.68 100.00 130.70 130.94 100.00 -1.95% +27.62%
Miller, Herma... 37.95 -0.2 -0.07 61299 38.09 37.85 38.18 100.00 37.95 37.99 200.00 +0.50% +25.69%
Mohawk Indust... 152.07 -0.1 -0.22 166299 152.23 150.60 152.51 300.00 152.07 152.20 100.00 +3.63% +30.21%
Molson Coors ... 53.73 -0.5 -0.27 567999 53.87 53.25 54.00 200.00 53.72 53.74 300.00 -5.21% -3.85%
MOLSON COORS ... 75.42 -1.8 -1.37 800 74.96 74.90 75.42 400.00 74.50 76.34 200.00 0.00% 0.00%
Monster Bever... 62.23 +1.5 +0.90 861486 61.48 61.21 62.45 800.00 62.22 62.24 200.00 -6.96% +24.60%
Newell Brands 14.70 +1.4 +0.20 856133 14.50 14.27 14.73 1000.00 14.70 14.71 300.00 -0.48% -22.00%
NIKE 'B' 82.74 -0.8 -0.70 1360842 83.34 82.36 83.46 400.00 82.74 82.75 300.00 +0.04% +12.54%
Nu Skin Enter... 50.16 -1.4 -0.73 116462 50.91 49.44 51.23 100.00 50.14 50.19 300.00 +3.73% -17.02%
NVR 3404.99 -1.6 -54.63 5159 3480.00 3374.00 3485.23 10.00 3398.61 3404.99 30.00 +2.02% +41.96%
PepsiCo 132.15 -0.4 -0.58 598790 132.72 131.88 133.24 100.00 132.14 132.15 100.00 -0.54% +20.14%
Philip Morris 77.38 +0.2 +0.18 1017442 77.01 76.92 77.78 100.00 77.37 77.38 200.00 -1.24% +15.64%
Polaris Indus... 89.44 -0.2 -0.16 62358 89.74 88.82 89.84 100.00 89.30 89.51 100.00 +2.19% +16.85%
Pool 187.92 -0.9 -1.72 36223 190.09 187.64 190.09 100.00 187.92 188.19 100.00 +0.08% +27.57%
Post 103.74 +0.4 +0.46 65907 103.60 102.98 104.14 100.00 103.72 103.84 100.00 -3.29% +15.88%
Procter & Gam... 110.84 -0.3 -0.36 1674991 111.16 110.23 111.21 300.00 110.83 110.84 600.00 +2.23% +20.97%
Pulte Group 32.51 -1.0 -0.34 517025 32.85 32.18 32.98 300.00 32.51 32.52 700.00 +0.31% +26.39%
PVH Corp 88.58 +0.6 +0.53 317643 87.71 87.31 88.87 100.00 88.53 88.61 100.00 -0.36% -5.27%
Ralph Lauren ... 112.58 +0.4 +0.45 146675 111.97 111.41 113.40 100.00 112.58 112.68 100.00 +1.13% +8.38%
Saputo 39.11 -1.3 -0.51 162581 39.53 38.90 39.74 600.00 39.10 39.12 200.00 -0.85% +1.53%
Scotts Miracl... 96.93 +0.4 +0.37 88953 96.84 96.14 97.37 100.00 96.90 96.96 200.00 +2.72% +57.11%
Snap-on 163.19 -0.5 -0.90 73337 164.67 163.17 165.29 100.00 163.20 163.30 200.00 +1.02% +12.94%
Stanley Black... 141.05 -0.3 -0.46 67392 141.58 140.63 141.74 100.00 141.01 141.07 100.00 +2.77% +18.18%
Steven Madden 32.39 -2.1 -0.70 136818 33.21 32.31 33.21 200.00 32.38 32.41 200.00 +4.33% +9.81%
Take-Two Inte... 111.38 +0.9 +1.01 417105 109.92 109.60 112.02 300.00 111.32 111.41 100.00 -1.12% +7.21%
Tapestry 29.94 +1.4 +0.40 687442 29.45 29.29 29.96 200.00 29.93 29.94 100.00 -2.35% -12.47%
Tempuraly Int... 69.21 +1.6 +1.06 384760 68.34 68.18 69.32 300.00 69.18 69.24 300.00 +1.72% +64.61%
Tenneco 10.12 +0.8 +0.08 370913 10.04 9.80 10.25 400.00 10.11 10.13 200.00 -3.83% -63.34%
Tesla Motors 225.14 +4.8 +10.22 6056151 215.48 214.27 225.68 700.00 225.08 225.26 100.00 +5.15% -35.42%
Thor Industri... 55.43 +2.2 +1.19 189893 54.21 54.21 55.78 100.00 55.33 55.42 200.00 -1.81% +4.31%
TiVo Corp 6.70 +0.1 +0.01 365016 6.69 6.64 6.88 900.00 6.69 6.70 1700.00 -6.04% -28.91%
Toll Brothers 37.46 -2.1 -0.82 465617 38.24 37.30 38.31 300.00 37.44 37.46 100.00 +2.99% +16.25%
Tootsie Roll ... 38.06 -0.3 -0.12 14921 38.15 37.81 38.28 200.00 38.01 38.09 100.00 -2.05% +14.31%
TreeHouse Foo... 55.48 -0.7 -0.40 206600 56.00 55.04 56.13 200.00 55.44 55.49 300.00 +2.44% +10.20%