10.08.2020 12:51:05
DOW JONES U.S. GENERAL RETAILERS INDEX
2135.53
USD
-16.1500
-0.75%
08.08.2020 00:08
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.08.2020 2151.68 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.08.2020 / 00:08
Währung USD Aktualisierungsstand 10.08.2020 / 12:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 37.44% 2162.1 1242.9
1 Woche 1.39% 2162.1 2093.2
1 Monat 6.96% 2162.1 1980.0
3 Monate 25.56% 2162.1 1678.5
6 Monate 29.59% 2162.1 1242.9
1 Jahr 47.69% 2162.1 1242.9
3 Jahre 123.07% 2162.1 911.8
9.27
SMI
28.16
26.51
37.44
SMI
-10.68
SMI
-5.17
2018
2019
2020
{"2018":{"performance":9.27,"chartHeight":17.479574239808,"year":2018,"ID_NOTATION":"10985450"},"2019":{"performance":28.16,"chartHeight":22,"year":2019,"ID_NOTATION":"10985450"},"2020":{"performance":37.44,"chartHeight":22,"year":2020,"ID_NOTATION":"10985450"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.17,"chartHeight":14.819010759018,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.15,"chartHeight":19.072686195145,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.87,"chartHeight":13.499378204218,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.61,"chartHeight":15.191173128756,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.33,"chartHeight":14.011127627275,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.08.2020 12:51:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 54.62 0.57% 0.31 675700 53.99 53.57 54.69 100 51.26 60.00 100 4.68% -4.36%
Abercrombie & Fitch 9.90 4.43% 0.42 2359883 9.44 9.30 9.95 200 8.46 10.45 1300 2.80% -42.74%
Adtalem Global Educa 36.01 0.64% 0.23 548056 35.63 35.56 36.23 200 30.05 36.33 100 4.86% 2.97%
Advance Auto Parts 151.97 0.09% 0.14 1424499 150.91 150.78 153.21 100 141.00 165.00 100 1.22% -5.11%
Amazon Com 3167.46 -1.78% -57.54 3936127 3224.01 3140.67 3240.81 200 3160.00 3170.00 100 0.09% 71.41%
Amer. Eagle Outfitte 10.89 2.74% 0.29 5134862 10.55 10.34 10.92 100 9.00 12.98 200 8.90% -25.92%
Ascena Retail Group 0.39 11.40% 0.04 868163 0.36 0.33 0.44 10000 0.60 0.61 3000 -45.76% -94.91%
Autonation 53.32 0.24% 0.13 854114 52.80 52.11 53.40 100 5.50 55.94 500 3.86% 9.64%
Autozone 1182.22 0.33% 3.85 200916 1178.37 1170.22 1184.95 100 444.22 1184.98 100 -2.09% -0.76%
Bed Bath & Beyond 12.11 0.92% 0.11 9579424 11.96 11.69 12.21 8000 11.45 12.28 1700 11.92% -30.00%
Best Buy 102.90 0.15% 0.15 1781543 102.88 101.91 103.72 100 95.41 103.00 200 3.32% 17.20%
BIG LOTS 45.45 1.47% 0.66 1173904 44.80 44.80 47.18 200 41.00 49.80 100 15.53% 58.25%
Buckle 17.58 7.39% 1.21 496406 16.45 16.38 17.65 600 15.30 19.94 6700 9.67% -34.99%
Canadian Tire 122.77 1.89% 2.28 389423 121.02 119.68 123.80 100 120.18 123.10 200 -0.58% -12.15%
Carmax 100.28 -0.37% -0.37 859743 99.76 99.11 100.64 100 98.90 101.80 100 3.41% 14.38%
Cato Co. 8.14 4.90% 0.38 392278 7.76 7.74 8.31 100 6.88 9.90 100 13.21% -53.22%
Chemed Co. 511.92 0.88% 4.49 44063 508.55 507.31 512.73 100 502.36 519.20 100 4.01% 16.54%
Chicos Fas 1.39 4.51% 0.06 896696 1.32 1.29 1.40 10000 1.26 1.42 100 9.45% -63.52%
Childrens Place 27.47 6.35% 1.64 767985 25.52 25.25 27.67 100 20.06 28.05 200 12.54% -56.06%
Copart 99.24 0.42% 0.42 1491420 99.03 98.78 99.43 100 79.82 102.30 100 6.42% 9.13%
Costco Wholesale 340.91 -0.70% -2.40 1759041 343.14 339.63 344.73 100 334.96 347.50 100 4.72% 15.99%
Dicks Sporting Goods 45.80 0.24% 0.11 1515281 45.50 45.06 46.26 600 45.05 49.00 500 0.39% -7.46%
Dillard's A 27.86 6.50% 1.70 378455 25.84 25.58 27.92 200 24.00 28.48 200 18.30% -62.08%
Dollar General 195.29 1.42% 2.74 1489153 193.19 192.76 195.57 200 195.35 216.44 100 2.57% 25.20%
Dollar Tree 96.49 0.93% 0.89 1345214 96.17 95.64 97.03 100 94.64 98.97 100 3.36% 2.59%
Dollarama 50.13 0.42% 0.21 664371 49.96 49.64 50.42 200 49.96 50.40 100 2.35% 12.32%
eBay 55.21 0.24% 0.13 6369480 55.34 54.77 55.91 200 54.62 55.99 100 -0.13% 52.89%
Express 1.14 2.70% 0.03 1779399 1.18 1.08 1.18 500 1.13 1.15 1000 12.87% -76.59%
Foot Locker 27.48 1.93% 0.52 3661054 26.96 26.58 27.57 200 25.00 28.00 100 -6.50% -29.52%
Gamestop 'A' 4.16 -6.09% -0.27 3341099 4.39 4.06 4.40 5600 4.25 4.32 200 3.74% -31.58%
Gap 14.08 3.00% 0.41 6299755 13.65 13.47 14.11 200 13.89 14.45 100 5.31% -20.36%
Genesco 16.71 6.50% 1.02 329819 15.64 15.30 17.09 1200 15.20 17.21 100 7.46% -65.13%
Group 1 Automotive 92.12 1.39% 1.26 174255 90.49 89.74 92.23 300 87.01 97.00 200 9.64% -7.88%
Guess? 12.42 4.19% 0.50 710195 11.74 11.71 12.44 3000 10.50 13.15 100 20.12% -44.50%
H & R Block 15.35 3.72% 0.55 3349320 14.70 14.46 15.40 100 14.50 16.10 100 5.86% -34.63%
Hillenbrand 33.27 4.03% 1.29 761293 32.14 32.14 33.39 100 31.15 41.00 100 13.82% -0.12%
Home Depot 271.64 0.84% 2.27 2846290 270.61 269.81 274.92 300 271.06 272.20 200 2.32% 24.39%
Kohl's Corp 22.02 6.27% 1.30 7119058 20.62 20.46 22.22 400 21.51 22.20 600 15.65% -56.78%
L Brands 26.04 3.09% 0.78 3426185 25.13 25.07 26.07 300 24.33 26.20 100 6.68% 43.71%
LEON'S FURNITURE 13.54 -0.81% -0.11 5900 13.60 13.50 13.60 100 13.51 14.16 200 1.12% -18.78%
Lowes Companies 152.78 1.05% 1.59 2904970 151.95 151.70 154.12 100 138.81 155.68 500 2.60% 27.57%
Macy's Inc 6.62 6.09% 0.38 25356772 6.20 6.15 6.69 300 6.60 6.65 200 9.24% -61.06%
Matthews Internation 22.59 1.78% 0.40 328117 22.10 21.89 22.61 100 22.10 23.50 100 4.58% -40.82%
Netflix 494.73 -2.82% -14.35 5910348 505.45 486.68 508.29 100 494.00 496.50 200 1.20% 52.90%
Nordstrom 16.00 4.71% 0.72 8745284 15.23 14.94 16.14 100 15.85 16.15 900 16.87% -60.91%
NORTH WEST CO. (VV,+ 29.82 -0.80% -0.24 59522 29.99 29.72 30.23 200 29.63 30.30 500 0.07% 9.11%
O'Reilly Auto 465.18 -0.19% -0.89 454243 463.21 462.69 469.73 100 455.70 474.76 100 -2.56% 6.14%
Parkland 38.28 3.35% 1.24 345341 37.93 37.36 38.79 200 38.00 38.62 1000 8.53% -19.77%
Penney , J.C. 0.31 4.18% 0.01 3179478 0.28 0.28 0.31 100 0.10 0.19 300 -1.78% -72.41%
Perdoceo Education 14.88 4.79% 0.68 923592 14.97 14.51 15.23 100 5.21 17.50 400 3.33% -19.09%
Pier 1 Imports 0.25 -8.26% -0.02 85886 0.30 0.24 0.30 300 3.34 3.78 500 38.89% -96.09%
Regis Co. (Minn.) 8.48 2.54% 0.21 243341 8.23 8.08 8.54 400 5.00 12.00 1000 10.42% -52.55%
Reitmans (Canada) 0.07 - - - - - - 10000 0.07 0.07 40000 -40.00% -93.53%
Rent -A- Center 32.00 0.44% 0.14 708380 30.29 30.21 32.39 100 28.50 33.00 100 10.65% 10.96%
Rollins 54.86 2.29% 1.23 1049539 53.68 53.55 54.86 100 44.36 55.07 100 4.69% 65.44%
Ross Stores 89.44 2.84% 2.47 3321353 86.95 86.37 89.44 100 87.64 91.48 100 -0.26% -23.17%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 12.85 2.23% 0.28 1220557 12.50 12.43 12.99 100 12.72 13.44 200 10.68% -29.59%
SEARS 0.14 0.00% 0.00 60325 0.15 0.14 0.15 - - - - -9.03% -18.97%
Service Corporation 46.76 0.47% 0.22 933921 46.49 46.06 46.86 100 46.50 49.77 100 7.84% 1.59%
Signet Jewelers 12.71 6.18% 0.74 1236494 11.91 11.74 12.73 1100 12.71 12.95 200 18.34% -41.54%
Strategic Strayer Ed 116.36 -3.33% -4.01 892888 120.16 116.25 124.98 400 105.10 147.00 100 -7.80% -26.77%
Superior Plus Corp 11.57 -2.28% -0.27 1362802 11.83 11.55 12.08 2700 11.55 11.83 1000 -0.86% -7.88%
Tailored Brands 0.20 -2.45% -0.00 2307902 0.20 0.17 0.21 300 0.30 0.35 500 -35.63% -95.29%
TARGET CORP 131.75 2.12% 2.74 2303110 129.24 129.00 131.88 100 127.86 135.19 500 4.66% 2.76%
The ODP Corp 18.98 1.50% 0.28 539826 18.75 18.35 19.24 100 17.63 19.80 500 -14.00% -30.73%
Tiffany & Co 124.82 -0.17% -0.21 1265425 124.92 124.61 125.10 100 112.74 128.05 100 -0.43% -6.61%
TJX COMPANIES 55.45 3.82% 2.04 7407298 53.58 53.30 55.76 200 54.36 56.29 100 6.66% -9.19%
Tractor Supply 148.10 -0.03% -0.04 992328 147.84 147.64 149.88 100 145.34 151.93 100 3.76% 58.50%
Ulta Beauty 203.88 -0.06% -0.13 564633 204.00 201.41 204.37 200 190.00 208.00 100 5.64% -19.46%
Urban Outfitters 19.31 0.86% 0.17 1799805 19.07 18.84 19.43 100 18.77 19.80 100 16.75% -30.46%
Wal-Mart Stores 129.97 0.48% 0.62 5519487 129.58 129.11 130.46 100 129.97 130.30 100 0.44% 9.37%
Williams-Sonoma 93.17 3.82% 3.43 1544912 89.46 89.02 93.34 100 69.00 100.00 100 6.94% 26.87%
WW International 24.91 -1.23% -0.31 1143608 25.00 24.67 25.89 200 23.25 26.55 100 -3.37% -34.81%