DJ US CONS. GOODS
634.80
USD
1.54
0.24 %
18.10.2019 23:51:18
 

Chart

Kursdaten

Kurs 634.80 Eröffnung 634.07
Diff. absolut 1.54 Tages-Hoch 636.71
Diff. % 0.24 % Tages-Tief 633.17
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 326'049'468 Umsatz -
Schlusskurs vom 17.10.2019 633.26 Volatilität in % 13.53
Börse außerbörslich USA Letzter Handel 18.10.2019 / 23:51
Währung USD Aktualisierungsstand 20.10.2019 / 12:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.38 % 639.2 526.0
1 Woche 0.56 % 636.7 628.6
1 Monat 1.05 % 639.2 616.8
3 Monate 0.85 % 639.2 596.8
6 Monate 3.36 % 639.2 577.1
1 Jahr 10.96 % 639.2 510.2
3 Jahre 13.21 % 657.4 510.2
13.78
13.00
  SMI 18.38
18.22
  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... 54.54 -1.9 -1.05 8531046 55.66 53.38 55.69 200.00 54.28 54.76 300.00 -0.51% +17.11%
Altria Group 44.33 +0.1 +0.05 13218707 44.28 44.14 44.56 300.00 44.01 44.50 600.00 +4.13% -10.24%
Archer Daniel... 39.64 -0.5 -0.21 3559861 39.73 39.63 40.02 500.00 38.80 45.00 100.00 -2.03% -3.25%
Avon Products 4.19 +0.5 +0.02 1520238 4.23 4.14 4.26 500.00 4.16 4.60 600.00 0.00% +175.66%
BorgWarner 38.74 +1.9 +0.72 1885083 38.06 37.85 38.96 100.00 29.50 40.36 100.00 +4.14% +11.51%
Briggs & Stra... 6.16 +2.2 +0.13 439003 5.99 5.99 6.25 400.00 1.00 6.90 1200.00 +6.21% -52.91%
Brown-Forman ... 63.71 -0.0 -0.01 844798 63.74 63.34 63.75 100.00 29.00 66.00 100.00 +1.16% +33.90%
BROWN-FORMAN ... 60.61 -0.1 -0.07 31918 60.54 60.54 60.97 100.00 60.36 67.22 100.00 +0.60% +27.82%
Brunswick Co. 54.78 +1.9 +1.04 1030679 53.65 53.38 55.06 100.00 35.84 62.00 100.00 +2.55% +17.93%
Bunge 54.70 -0.6 -0.35 988678 54.98 54.21 55.64 100.00 51.00 69.69 100.00 -2.69% +2.36%
Campbell Soup 47.56 -0.8 -0.40 2235326 47.90 47.54 48.23 100.00 46.00 49.57 200.00 +1.47% +44.16%
Capri Holding... 31.03 +0.2 +0.06 1977327 30.47 30.36 31.36 100.00 27.56 33.00 200.00 +4.83% -18.17%
Carters 96.19 -1.0 -0.93 443189 96.55 95.01 96.76 200.00 87.00 96.50 100.00 +2.17% +17.85%
Church & Dwig... 73.89 +0.2 +0.13 2161546 73.63 73.17 74.09 100.00 64.00 79.53 100.00 -0.31% +12.36%
Clorox 149.70 +0.2 +0.30 582722 149.19 149.19 150.44 100.00 143.60 150.66 100.00 -0.37% -2.88%
Coca-Cola 54.78 +1.8 +0.99 18122505 55.00 54.45 55.39 2000.00 54.70 54.88 1000.00 +2.78% +15.69%
Coca-Cola Eur... 58.77 +0.9 +0.53 980206 58.33 57.84 58.91 100.00 58.77 59.30 200.00 +4.00% +28.18%
Colgate-Palmo... 68.03 -0.1 -0.05 4022608 68.01 67.47 68.29 30100.00 66.45 73.30 100.00 -3.52% +14.30%
Conagra Brand... 27.15 -0.9 -0.24 3160728 27.43 27.14 27.68 100.00 26.00 27.60 400.00 -4.44% +27.11%
Constellation... 197.02 -0.1 -0.27 843439 197.13 196.00 198.60 100.00 184.59 200.00 300.00 +2.04% +22.51%
Cooper Tire &... 27.60 -1.1 -0.32 251897 27.84 27.50 28.13 300.00 8.36 32.00 1600.00 +3.68% -14.63%
Cott Co. 16.42 -0.7 -0.12 81462 16.64 16.26 16.64 300.00 16.33 16.48 300.00 -2.73% -13.62%
Crocs 32.79 +0.2 +0.05 1557328 32.43 31.66 32.90 1000.00 30.50 33.00 400.00 +6.27% +26.21%
D.R. Horton 53.97 +0.9 +0.48 3546063 53.58 53.22 54.02 1200.00 52.00 59.29 100.00 +3.81% +55.71%
Darling Ingre... 18.92 -1.1 -0.21 716929 19.11 18.90 19.26 600.00 18.85 22.00 100.00 -0.11% -1.66%
Dean Foods 1.20 -1.6 -0.02 540730 1.21 1.18 1.23 10000.00 1.10 1.25 1100.00 -0.83% -68.50%
Deckers Outdo... 156.91 -0.7 -1.18 360807 156.16 154.19 157.88 400.00 156.50 157.40 400.00 +1.84% +22.63%
Dorel Industr... 5.06 +5.0 +0.24 113907 4.94 4.73 5.10 4900.00 5.05 5.11 300.00 +4.76% -71.32%
Edgewell Pers... 32.53 +0.5 +0.17 319262 32.13 31.94 32.69 100.00 32.34 61.45 100.00 +2.68% -12.90%
Electronic Ar... 95.13 -1.7 -1.63 3151465 96.05 94.05 96.10 500.00 95.05 95.37 100.00 +1.00% +20.56%
Estee Lauder ... 185.53 -1.2 -2.17 3567100 186.65 183.84 186.94 200.00 185.01 190.00 100.00 -4.29% +42.61%
Flowers Foods 21.81 -0.4 -0.08 596232 21.86 21.71 21.91 100.00 21.01 23.50 1000.00 -2.20% +18.08%
Ford Motor 9.29 +2.0 +0.18 42432622 9.09 9.09 9.32 500.00 9.20 9.33 100.00 +5.81% +21.44%
Fossil Group 11.07 -2.7 -0.31 673641 11.13 10.96 11.22 100.00 10.97 12.23 200.00 -0.49% -29.62%
Fresh Del Mon... 28.80 -2.0 -0.58 250803 29.24 28.50 29.37 200.00 25.25 35.00 100.00 -5.29% +1.87%
General Mills 52.55 -0.8 -0.41 3064397 52.88 52.38 53.05 800.00 52.13 54.99 100.00 -3.31% +34.95%
General Motor... 36.17 -0.1 -0.02 6859606 36.09 36.01 36.37 1000.00 36.05 36.29 500.00 +1.69% +8.13%
Gentex 27.95 +1.3 +0.36 3096420 27.63 27.07 28.91 100.00 25.01 28.25 5900.00 +5.73% +38.32%
Genuine Parts 101.35 +2.4 +2.42 922491 98.93 98.40 101.55 100.00 88.00 103.00 100.00 +4.61% +5.55%
Gildan Active... 34.53 -25.7 -11.96 6407653 31.01 30.81 37.14 100.00 34.53 34.70 7000.00 -24.90% -16.67%
Goodyear Tire... 15.15 -0.6 -0.09 2516218 15.23 15.13 15.39 200.00 15.01 15.22 100.00 +5.50% -25.77%
Hain Celestia... 22.16 -1.2 -0.26 442746 22.45 22.06 22.54 100.00 17.81 24.88 300.00 +7.05% +39.72%
Hanesbrands 15.23 -3.9 -0.61 8699206 14.48 14.47 15.48 500.00 13.00 15.66 100.00 -0.20% +21.55%
Harley-Davids... 36.57 -0.4 -0.13 2118651 36.63 36.38 37.01 100.00 30.00 38.00 100.00 +4.19% +7.18%
HASBRO 121.96 -0.4 -0.43 911324 122.30 121.53 123.05 100.00 120.50 125.11 400.00 +0.55% +50.10%
Herbalife 39.51 +1.0 +0.40 1147312 38.99 38.44 39.71 100.00 31.70 49.70 100.00 +1.18% -32.98%
Hershey 153.07 +0.2 +0.34 715690 152.52 151.93 153.85 100.00 119.22 160.00 100.00 -1.44% +42.82%
HNI Co. 37.16 +0.4 +0.16 154239 36.80 36.75 37.28 100.00 37.10 43.19 100.00 +4.32% +4.88%
Hormel Foods 40.81 +0.4 +0.16 1560998 40.71 40.49 40.93 300.00 38.00 45.00 100.00 -0.85% -4.38%
Iconix Brand ... 2.46 +6.0 +0.14 242529 2.30 2.30 2.53 100.00 2.23 2.50 3000.00 +23.00% +2846.11%
J.M. Smucker 107.62 -0.6 -0.67 479734 108.16 107.62 108.43 100.00 102.50 115.95 100.00 +0.56% +15.11%
Kellogg 61.94 -0.4 -0.27 1842195 62.24 61.81 62.83 100.00 57.00 62.20 400.00 -0.31% +8.65%
Keurig Dr Pep... 27.59 -0.0 -0.01 2671338 27.47 27.47 27.74 200.00 26.90 32.00 100.00 -0.79% +7.61%
Kimberly-Clar... 137.22 +1.2 +1.60 1765783 135.46 134.46 137.78 100.00 131.28 137.52 300.00 -0.30% +20.43%
Lancaster Col... 141.35 +0.2 +0.26 105285 140.62 140.41 141.77 100.00 141.24 141.20 100.00 +1.41% -20.08%
Lear Co. 119.87 +0.4 +0.48 468156 118.67 118.41 120.62 100.00 73.50 140.00 600.00 +2.39% -2.43%
Leggett & Pla... 43.61 +1.3 +0.57 1282435 42.89 42.70 43.93 100.00 36.30 54.77 100.00 +6.68% +21.68%
Lennar 61.71 +1.1 +0.66 4064838 61.23 60.90 61.72 500.00 61.51 61.99 200.00 +5.45% +57.62%
Linamar 42.71 +0.1 +0.06 351478 42.78 42.65 43.60 500.00 42.68 42.85 100.00 +5.72% -5.72%
LKQ Corp 31.25 +0.0 +0.01 1276597 31.19 31.11 31.40 4900.00 31.24 31.25 12800.00 +1.40% +31.67%
M.D.C. 46.00 +1.5 +0.67 511944 45.42 45.27 46.20 200.00 27.51 46.18 100.00 +6.09% +63.64%
Magna Interna... 70.11 +0.0 +0.02 543879 70.44 69.90 70.62 200.00 70.10 70.32 100.00 +2.41% +13.14%
Maple Leaf Fo... 30.06 -0.4 -0.11 327434 29.72 29.59 30.11 100.00 30.06 30.14 100.00 +4.34% +9.99%
Martinrea Int... 10.63 -2.1 -0.23 112942 10.88 10.60 10.97 400.00 10.55 10.78 400.00 +2.11% -2.12%
Mattel 11.22 +0.9 +0.10 2727123 11.12 11.01 11.38 500.00 11.00 11.22 100.00 -3.81% +12.36%
McCormick & C... 161.59 -0.3 -0.51 574266 161.84 161.53 162.27 100.00 119.43 161.83 100.00 -1.92% +16.05%
Middleby 115.74 +0.3 +0.31 287446 115.33 114.09 116.50 800.00 115.70 115.75 100.00 +2.17% +12.66%
Miller, Herma... 45.74 +0.2 +0.07 305091 45.50 45.50 46.06 300.00 44.52 48.58 400.00 +2.41% +51.22%
Mohawk Indust... 125.17 +0.1 +0.09 726544 124.67 123.11 125.53 100.00 101.50 146.95 100.00 +0.60% +7.02%
Molson Coors ... 56.98 -0.0 -0.02 1572285 57.15 56.73 57.15 100.00 53.80 61.36 100.00 +1.64% +1.46%
MOLSON COORS ... 76.76 -0.3 -0.23 1466 76.81 76.76 76.85 100.00 76.51 76.83 100.00 -1.30% -2.55%
Monster Bever... 56.05 -0.9 -0.51 3509763 56.48 55.93 56.87 100.00 56.01 56.33 200.00 -0.44% +13.89%
Newell Brands 19.39 +1.7 +0.33 4584600 18.94 18.92 19.55 200.00 18.58 19.80 2000.00 +2.35% +4.33%
NIKE 'B' 96.10 +0.6 +0.54 6209222 94.81 94.80 96.45 500.00 95.97 96.27 500.00 +2.36% +29.62%
Nu Skin Enter... 42.84 -0.7 -0.29 268283 42.95 42.62 43.27 100.00 39.18 46.48 100.00 +2.46% -30.15%
NVR 3892.89 +3.0 +113.48 31203 3776.20 3731.41 3894.67 10.00 3752.00 3892.89 10.00 +8.98% +59.74%
PepsiCo 136.25 -0.5 -0.71 3630795 137.27 136.23 137.37 100.00 136.32 136.56 400.00 -1.01% +23.33%
Philip Morris 80.55 +0.9 +0.70 8444657 79.95 79.95 81.96 400.00 80.20 80.79 800.00 +3.34% +20.66%
Polaris Indus... 90.58 +1.1 +1.01 536073 89.20 88.44 91.28 100.00 46.61 95.50 100.00 +0.77% +18.13%
Pool 217.46 +2.1 +4.49 617051 214.03 211.87 218.00 100.00 185.88 217.30 100.00 +6.99% +46.29%
Post 100.61 -0.7 -0.76 369728 101.14 100.45 101.77 100.00 99.00 118.09 100.00 -0.54% +12.88%
Procter & Gam... 117.47 +0.7 +0.84 9016947 116.55 116.17 117.75 500.00 117.30 117.53 100.00 -2.99% +27.80%
Pulte Group 38.30 +0.2 +0.06 2844457 38.22 38.05 38.45 1000.00 38.10 38.30 1000.00 +3.82% +47.36%
PVH Corp 87.39 +0.0 +0.01 797632 86.07 85.52 87.57 200.00 81.25 111.11 100.00 -0.38% -5.98%
Ralph Lauren ... 94.97 -0.1 -0.11 1124585 93.18 93.02 95.39 100.00 68.00 95.30 400.00 +1.33% -8.21%
Saputo 38.58 +0.3 +0.11 493339 38.75 38.27 38.77 1900.00 38.49 38.65 200.00 +0.13% -1.56%
Scotts Miracl... 100.23 -1.0 -1.04 195469 101.00 100.19 101.40 100.00 98.92 104.00 100.00 -2.37% +63.08%
Snap-on 157.52 +1.2 +1.86 490816 154.81 154.47 158.00 500.00 146.90 168.00 100.00 +0.68% +8.42%
Stanley Black... 149.89 +0.8 +1.12 1037525 148.19 147.91 150.87 100.00 135.00 151.00 100.00 +2.15% +25.18%
Steven Madden 36.24 +0.4 +0.14 555281 35.75 35.58 36.38 100.00 27.63 36.20 100.00 +1.40% +19.76%
Take-Two Inte... 122.73 -0.0 -0.01 901691 122.83 120.95 123.18 100.00 122.17 124.24 100.00 +0.25% +19.22%
Tapestry 25.56 +0.5 +0.12 5067447 25.09 25.03 25.67 400.00 25.30 25.79 400.00 -1.62% -24.27%
Tempuraly Int... 82.70 +0.1 +0.05 1170994 82.75 81.47 84.38 100.00 79.95 85.10 100.00 +7.04% +99.76%
Tenneco 13.01 -1.1 -0.14 841996 13.05 12.71 13.13 200.00 9.50 13.97 100.00 +15.13% -52.50%
Tesla 256.95 -1.9 -5.02 5753666 260.70 255.10 262.80 100.00 256.80 257.00 200.00 +3.65% -22.79%
Thor Industri... 58.22 +1.4 +0.81 625123 57.01 57.00 58.39 100.00 50.10 65.00 200.00 +8.10% +11.96%
TiVo Corp 7.77 -5.2 -0.43 951852 8.15 7.67 8.16 300.00 7.50 10.00 100.00 -1.40% -17.43%
Toll Brothers 40.59 -0.0 -0.01 1264716 40.57 40.27 40.69 200.00 26.00 42.12 100.00 +2.84% +23.26%
Tootsie Roll ... 35.00 +0.1 +0.02 145220 34.83 34.80 35.36 2500.00 30.29 35.59 500.00 -2.51% +4.79%
TreeHouse Foo... 53.92 -0.9 -0.48 183078 54.11 53.52 54.41 100.00 46.16 54.14 100.00 +1.05% +6.33%