25.09.2021 04:29:18
DOW JONES SECTORS US SEC/GEN RETAILERS
2542.38
USD
4.7200
0.19%
25.09.2021 00:01
 
Chart
Kursdaten
Kurs 2542.38 Eröffnung 2535.19
Diff. absolut 4.72 Tages-Hoch 2545.34
Diff. % 0.19 % Tages-Tief 2525.62
Volumen 108908181 Umsatz -
Schlusskurs vom 24.09.2021 2537.66 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.09.2021 / 00:01
Währung USD Aktualisierungsstand 25.09.2021 / 04:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.75% 2611.8 2082.0
1 Woche -1.01% 2573.5 2464.4
1 Monat 2.01% 2579.3 2464.4
3 Monate 2.66% 2611.8 2421.4
6 Monate 10.80% 2611.8 2247.3
1 Jahr 21.93% 2611.8 2059.5
3 Jahre 67.93% 2611.8 1118.6
28.16
26.51
45
1.13
11.75
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.16,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"10985450"},"2020":{"performance":45,"chartHeight":25.344458464072,"year":2020,"ID_NOTATION":"10985450"},"2021":{"performance":11.75,"chartHeight":21.381244893497,"year":2021,"ID_NOTATION":"10985450"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2021 04:29:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 27.52 -1.01% -0.28 133151 27.44 27.33 27.87 100 5.00 33.00 100 5.30% 46.62%
Abercrombie & Fitch 39.99 0.45% 0.18 1300090 39.22 39.05 40.51 200 38.11 40.99 200 7.27% 96.41%
Adtalem Global Educa 38.68 0.47% 0.18 281857 38.34 38.09 39.25 500 33.89 49.19 100 -2.47% 13.93%
Advance Auto Parts 215.66 0.73% 1.57 464361 213.88 213.76 215.91 600 215.20 215.99 600 4.79% 36.92%
Amazon Com 3425.52 0.28% 9.52 2116241 3402.01 3393.40 3429.26 400 3424.20 3427.00 100 -1.07% 5.18%
Amer. Eagle Outfitte 28.00 1.41% 0.39 3490666 27.27 27.10 28.09 100 27.87 28.25 400 3.06% 37.57%
- - - - - - - - - - - 0.00% 0.00%
Autonation 123.82 1.28% 1.57 1662898 122.01 121.76 125.51 200 115.00 126.93 200 2.79% 77.42%
Autozone 1694.83 0.42% 7.04 218489 1660.00 1660.00 1703.00 100 1693.00 1696.00 200 6.40% 42.97%
Bed Bath & Beyond 22.95 -2.17% -0.51 4306083 23.17 22.33 23.36 100 23.05 23.10 700 -4.93% 29.22%
Best Buy 104.74 -1.35% -1.43 3377751 106.07 104.21 106.19 700 104.25 104.94 400 -4.45% 4.96%
BIG LOTS 46.56 -0.26% -0.12 585181 46.63 46.20 47.01 100 45.51 47.45 100 -2.35% 8.46%
Buckle 42.83 -0.40% -0.17 326489 42.57 41.89 43.56 100 35.55 46.00 100 4.08% 46.68%
Canadian Tire 190.93 -0.55% -1.05 52399 191.84 190.61 192.06 200 190.61 191.30 100 -2.22% 14.10%
Carmax 144.42 1.59% 2.26 851293 142.18 141.76 144.51 100 144.60 145.24 100 2.94% 52.89%
Cato Co. 17.30 -0.97% -0.17 35375 17.26 17.12 17.44 200 15.75 18.30 1300 0.76% 80.40%
Chemed Co. 468.39 -0.35% -1.64 55003 467.88 466.00 469.80 100 398.39 471.42 100 -1.50% -12.06%
Chicos Fas 4.89 -1.01% -0.05 1652799 4.82 4.71 4.95 4100 4.87 5.00 100 3.82% 207.55%
Childrens Place 83.18 -4.27% -3.71 286474 85.45 83.03 86.17 100 53.13 85.60 200 0.02% 66.03%
Copart 147.81 1.34% 1.96 774501 144.80 144.80 148.05 100 136.24 147.92 100 2.68% 16.16%
Costco Wholesale 467.75 3.31% 14.97 3353758 455.98 455.00 468.72 100 467.92 468.00 200 1.79% 24.14%
Dicks Sporting Goods 131.37 -2.85% -3.85 2630277 131.88 128.88 134.23 200 131.25 139.50 100 -1.48% 133.71%
Dillard's A 207.89 -1.03% -2.17 150604 208.50 207.58 214.00 400 206.00 212.79 1200 3.98% 229.72%
Dollar General 217.71 -0.30% -0.65 1135370 217.84 216.25 218.27 500 217.20 217.99 500 -1.98% 3.52%
Dollar Tree 84.54 -1.24% -1.06 3739508 85.45 84.26 85.64 200 84.52 84.64 100 -5.34% -21.75%
Dollarama 57.22 -1.17% -0.68 301535 57.90 57.20 57.94 26700 57.20 57.39 1000 2.25% 10.29%
eBay 72.99 -0.71% -0.52 3486777 72.93 72.72 73.40 400 72.80 73.19 500 -1.51% 45.25%
Express 5.26 -2.77% -0.15 2121148 5.34 5.20 5.41 4500 5.25 5.26 100 -2.05% 478.02%
Foot Locker 48.23 -7.16% -3.72 4471337 49.50 47.82 50.00 200 48.20 48.31 400 -2.82% 19.26%
GameStop A 185.16 -3.18% -6.08 1685759 191.00 184.11 191.72 300 185.50 186.00 200 -9.66% 882.80%
Gap 23.91 -1.16% -0.28 4384049 23.80 23.64 24.26 500 23.85 23.99 200 -1.81% 18.42%
Genesco 60.41 -3.61% -2.26 77379 61.35 59.92 62.25 100 60.50 63.77 100 2.42% 100.76%
Group 1 Automotive 194.21 0.48% 0.93 107592 194.37 191.57 196.17 100 192.20 200.00 500 6.47% 48.09%
Guess? 22.19 -0.45% -0.10 746923 21.96 21.56 22.39 300 20.51 23.93 200 1.98% -1.90%
H & R Block 25.54 0.39% 0.10 752977 25.48 25.41 25.64 1000 24.55 26.08 300 1.96% 61.03%
Hillenbrand 41.32 -1.27% -0.53 529238 41.66 41.27 41.86 100 14.68 50.00 100 0.92% 5.15%
Home Depot 337.49 0.47% 1.58 2005153 336.78 335.55 337.84 300 337.49 337.69 400 0.54% 27.06%
Kohl's Corp 55.12 -0.45% -0.25 1953692 54.77 54.26 55.91 100 55.12 56.00 1000 3.49% 35.46%
LEON'S FURNITURE 23.75 -2.18% -0.53 9625 24.47 23.73 24.47 100 23.64 23.99 100 3.17% 15.12%
Lowes Companies 207.87 -0.05% -0.11 2275876 208.07 206.89 208.80 300 207.87 208.10 300 -0.55% 29.51%
Macy's Inc 23.70 2.29% 0.53 15180811 23.09 22.84 24.07 10500 23.73 23.77 400 8.07% 110.67%
Matthews Internation 34.54 -0.43% -0.15 81413 34.88 34.39 35.02 6000 34.51 34.58 300 2.07% 17.48%
Netflix 592.39 -0.15% -0.87 2126246 592.50 583.64 592.98 500 591.30 592.87 500 0.52% 9.55%
Nordstrom 29.41 -0.17% -0.05 2954959 29.13 28.83 29.78 300 29.38 29.54 1200 5.48% -5.61%
NORTH WEST CO. (VV,+ 34.58 0.85% 0.29 104607 34.35 34.25 34.82 100 34.48 34.70 100 -0.29% 6.60%
O'Reilly Auto 625.54 -0.13% -0.79 291743 622.53 620.00 627.19 600 617.00 625.54 2700 4.37% 38.22%
Parkland 35.50 -0.31% -0.11 350205 35.74 35.28 35.79 100 35.45 35.64 100 -1.71% -11.83%
Perdoceo Education 10.54 -0.09% -0.01 355406 10.54 10.46 10.66 100 10.48 10.76 400 -0.66% -16.55%
Regis Co. (Minn.) 3.79 -4.29% -0.17 3069317 3.99 3.70 4.02 500 3.78 3.81 800 -6.42% -58.76%
Reitmans (Canada) 0.50 16.28% 0.07 522664 0.49 0.46 0.55 2500 0.49 0.50 1000 -2.27% 79.17%
Rent -A- Center 59.95 -4.26% -2.67 722227 62.04 59.62 62.46 700 59.95 60.50 300 1.72% 63.54%
Rollins 37.49 -0.11% -0.04 656244 37.48 37.22 37.53 100 34.92 45.00 100 0.94% -4.04%
Ross Stores 115.99 0.37% 0.43 1099388 114.78 114.62 116.21 100 111.44 116.78 300 1.20% -5.55%
Sally Beauty 17.04 1.07% 0.18 745672 16.77 16.55 17.19 100 16.50 17.86 100 0.77% 30.67%
Sears Holdings 0.26 13.09% 0.03 363432 0.24 0.20 0.27 - - - - 12.99% 14.29%
Service Corporation 61.22 -1.00% -0.62 1357132 61.75 61.10 62.01 100 50.00 62.14 200 -0.89% 24.68%
Signet Jewelers 80.97 -2.04% -1.69 381567 81.85 80.52 82.53 500 80.00 83.35 300 -0.94% 196.92%
Strategic Strayer Ed 71.88 0.74% 0.53 122911 71.06 71.00 72.67 100 68.00 80.52 300 1.40% -24.60%
Superior Plus 14.29 -0.14% -0.02 313369 14.22 14.16 14.31 2700 14.28 14.31 400 -4.09% 17.32%
TARGET CORP 241.44 -0.51% -1.23 1901416 241.33 240.38 242.81 400 241.44 241.68 200 -2.12% 36.77%
The ODP Corp 42.01 1.67% 0.69 186278 40.90 40.90 42.47 4100 42.01 42.04 2500 -1.57% 41.02%
TJX COMPANIES 71.10 0.57% 0.40 4802078 70.39 70.20 71.36 100 70.86 71.77 1000 0.98% 4.11%
Tractor Supply 210.72 0.29% 0.61 411932 210.16 208.11 210.98 200 199.89 216.00 100 1.72% 49.89%
Ulta Beauty 382.13 0.36% 1.37 294704 377.66 376.04 384.30 100 381.55 382.55 100 0.81% 33.07%
Urban Outfitters 31.91 -3.04% -1.00 1735694 32.41 31.88 32.61 100 31.80 31.98 100 -1.88% 24.65%
Wal-Mart Stores 143.17 0.28% 0.40 4453540 142.50 142.49 143.69 100 143.02 143.37 1000 -1.08% -0.68%
Williams-Sonoma 191.24 1.45% 2.73 578129 188.52 186.10 192.38 200 191.24 191.40 100 0.12% 85.10%
WW International 19.24 0.47% 0.09 2625195 18.80 18.65 19.33 500 19.15 19.24 4300 -9.37% -21.15%