21.01.2020 20:30:02
DOW JONES U.S. GENERAL RETAILERS INDEX
1571.52
USD
-3.0900
-0.20%
21.01.2020 20:14
 
Chart
Kursdaten
Kurs 1571.52 Eröffnung 1572.40
Diff. absolut -3.09 Tages-Hoch 1577.66
Diff. % -0.20 % Tages-Tief 1568.15
Volumen 70291830 Umsatz -
Schlusskurs vom 18.01.2020 1574.61 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2020 / 20:14
Währung USD Aktualisierungsstand 21.01.2020 / 20:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.34% 1586.2 1548.8
1 Woche 0.33% 1579.7 1557.2
1 Monat 2.69% 1586.2 1531.3
3 Monate 3.52% 1586.2 1476.8
6 Monate 0.15% 1586.2 1407.4
1 Jahr 16.68% 1591.3 1308.8
3 Jahre 78.24% 1591.3 869.7
9.27
SMI
28.16
26.51
1.34
2.52
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":9.27,"chartHeight":34.433575225633,"year":2018,"ID_NOTATION":"10985450"},"2019":{"performance":28.16,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"10985450"},"2020":{"performance":1.34,"chartHeight":17.073145059127,"year":2020,"ID_NOTATION":"10985450"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":23.815259815785,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2020 20:30:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 60.23 -1.87% -1.15 240422 61.31 59.15 61.37 100 60.22 60.26 100 6.34% 7.48%
Abercrombie & Fitch 17.20 -3.29% -0.58 1120305 17.76 17.14 17.82 300 17.20 17.21 600 2.95% 2.89%
Adtalem Global Educa 35.84 -1.85% -0.68 175284 36.32 35.69 36.32 200 35.81 35.84 300 2.90% 4.40%
Advance Auto Parts 148.94 -1.40% -2.11 427678 150.62 147.86 150.62 100 148.88 149.01 100 1.37% -5.69%
Amazon Com 1865.09 0.02% 0.37 1717087 1865.00 1860.00 1875.44 100 1864.67 1865.59 100 -0.98% 0.91%
Amer. Eagle Outfitte 14.37 -2.28% -0.34 2329685 14.68 14.25 14.68 1100 14.36 14.37 900 3.89% 0.00%
Ascena Retail Group 6.36 -2.09% -0.14 125313 6.47 6.25 6.48 200 6.36 6.38 200 -3.56% -15.20%
Autonation 45.14 -1.01% -0.46 788916 45.55 45.07 45.80 200 45.12 45.16 300 0.40% -6.23%
Autozone 1151.34 -0.28% -3.24 120503 1152.10 1149.36 1165.01 100 1150.69 1152.19 100 1.97% -3.08%
Bed Bath & Beyond 15.90 3.35% 0.52 5395297 15.59 15.51 16.15 1000 15.90 15.91 700 5.74% -11.04%
Best Buy 90.87 1.03% 0.93 2205171 89.45 89.41 91.70 400 90.87 90.88 200 -0.78% 2.44%
BIG LOTS 27.25 -3.71% -1.05 714787 27.66 27.04 27.91 300 27.22 27.25 300 -2.68% -1.46%
Buckle 25.22 -0.63% -0.16 462282 25.45 25.12 25.57 200 25.21 25.23 200 -2.35% -6.14%
Canadian Tire 144.16 -0.52% -0.76 154319 145.05 143.68 145.60 100 144.17 144.22 500 2.27% 3.70%
Carmax 95.58 -0.10% -0.10 598395 95.38 94.77 96.00 200 95.56 95.61 300 7.40% 9.14%
Cato Co. 16.21 -0.06% -0.01 72169 16.24 16.05 16.24 200 16.20 16.21 200 0.81% -6.78%
Chemed Co. 477.92 0.86% 4.09 35096 473.26 471.69 479.44 300 477.10 478.12 100 3.29% 7.87%
Chicos Fas 4.15 -0.48% -0.02 1196454 4.13 3.99 4.19 2500 4.14 4.15 1700 -0.24% 9.45%
Childrens Place 62.50 -3.47% -2.25 333845 64.34 62.31 64.67 100 62.48 62.54 300 -3.39% 3.57%
Copart 98.24 1.15% 1.12 652479 96.89 96.81 98.62 400 98.22 98.26 300 1.90% 6.80%
Costco Wholesale 312.34 2.51% 7.66 2045707 306.20 305.76 313.19 200 312.33 312.39 100 2.50% 3.66%
Dicks Sporting Goods 47.59 -1.36% -0.66 634156 48.22 47.47 48.48 200 47.57 47.59 100 -0.02% -2.53%
Dillards 71.71 0.20% 0.14 85769 71.25 70.59 72.05 100 71.67 71.75 100 2.36% -2.60%
Dollar General 157.81 -0.11% -0.18 529395 157.35 157.28 158.70 100 157.77 157.80 100 3.11% 1.29%
Dollar Tree 90.49 -1.16% -1.06 2707216 91.24 90.15 91.55 400 90.49 90.50 100 0.22% -2.66%
Dollarama 46.13 0.81% 0.37 504896 45.63 45.51 46.21 800 46.12 46.14 200 2.03% 2.53%
eBay 35.56 -0.73% -0.26 3120534 35.60 35.47 35.86 1100 35.55 35.56 300 2.67% -0.80%
Express 4.29 -6.44% -0.29 1777853 4.56 4.25 4.57 1200 4.28 4.29 1300 -1.72% -5.95%
Foot Locker 39.38 -0.54% -0.21 1304613 39.50 39.07 39.62 100 39.38 39.39 400 1.28% 1.56%
Gamestop 'A' 4.60 -3.18% -0.15 2178177 4.75 4.55 4.75 3300 4.59 4.60 1000 -12.52% -21.88%
Gap 18.12 -2.21% -0.41 3521259 18.53 18.02 18.53 3300 18.11 18.12 500 4.10% 4.81%
Genesco 43.49 0.82% 0.35 144069 44.04 42.98 44.25 400 43.43 43.49 100 -10.03% -9.97%
Group 1 Automotive 102.25 -0.35% -0.36 115002 102.07 101.95 102.91 200 102.18 102.30 100 5.22% 2.61%
Guess ? 23.22 -1.19% -0.28 539956 23.23 22.94 23.38 200 23.21 23.23 300 3.34% 5.00%
H & R Block 24.41 -0.27% -0.07 3119158 24.45 24.29 24.59 2100 24.40 24.41 1100 3.47% 4.22%
Hillenbrand 32.07 -1.81% -0.59 189769 32.43 31.88 32.55 200 32.06 32.08 600 0.43% -1.95%
Home Depot 233.16 0.54% 1.25 2289387 231.53 231.06 233.66 100 233.12 233.18 200 3.43% 6.20%
Kohl's Corp 46.02 -2.09% -0.98 1398847 46.86 45.85 46.86 200 46.01 46.02 200 1.38% -7.75%
L Brands 20.30 0.69% 0.14 3189590 20.32 19.93 20.57 1100 20.29 20.30 1000 3.86% 11.26%
LEON'S FURNITURE 17.07 -0.18% -0.03 389 17.13 17.00 17.13 100 16.99 17.09 600 1.18% 2.58%
Lowes Companies 121.19 -0.96% -1.18 1775648 121.17 120.16 121.75 200 121.18 121.19 200 1.12% 2.17%
Macy's Inc 17.00 -3.24% -0.57 8225897 17.58 17.00 17.59 54700 17.00 17.01 12700 -1.35% 3.35%
Matthews Internation 40.00 -0.05% -0.02 65676 39.93 39.50 40.09 200 39.95 40.02 200 9.61% 4.85%
Netflix 335.17 -1.32% -4.50 6188809 340.00 332.59 340.25 100 335.06 335.19 200 3.23% 4.98%
Nordstrom 39.38 -2.38% -0.96 1627548 40.29 39.28 40.36 300 39.37 39.38 300 -3.38% -1.44%
NORTH WEST CO. (VV,+ 28.18 -0.07% -0.02 52575 28.20 27.95 28.24 600 28.15 28.19 300 1.00% 3.18%
O'Reilly Auto 440.39 -0.07% -0.29 299945 439.92 439.81 446.83 200 440.46 440.58 100 0.88% 0.55%
Office Depot 2.54 -1.74% -0.04 2595391 2.55 2.51 2.60 37200 2.54 2.55 37600 9.75% -5.47%
Parkland Fuel 47.99 -0.75% -0.36 190411 48.27 47.95 48.35 300 47.99 48.01 300 1.06% 1.55%
Penney , J.C. 0.81 -4.46% -0.04 4286084 0.84 0.79 0.84 1000 0.81 0.81 500 -15.93% -24.19%
Perdoceo Education 18.93 0.56% 0.10 123191 18.75 18.60 19.02 300 18.92 18.94 300 3.80% 2.39%
Pier 1 Imports 3.56 2.19% 0.08 201110 3.58 3.30 3.73 200 3.52 3.56 300 -0.57% -45.62%
Regis Co. (Minn.) 17.89 -0.69% -0.12 128344 17.91 17.40 18.01 200 17.87 17.92 200 10.62% 0.84%
Reitmans (Canada) 1.11 -1.77% -0.02 13242 1.12 1.08 1.12 4900 1.09 1.11 7800 -4.24% -2.59%
Rent -A- Center 30.37 -2.35% -0.73 252202 31.09 30.34 31.09 200 30.36 30.38 100 6.47% 7.84%
Rollins 35.93 0.20% 0.07 404309 35.84 35.60 35.99 200 35.92 35.93 400 3.25% 8.14%
Ross Stores 117.65 -0.03% -0.03 738202 117.25 117.17 118.22 200 117.63 117.67 100 -2.52% 1.08%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 15.31 0.23% 0.04 1140381 15.62 15.29 15.78 200 15.31 15.32 300 -4.08% -16.27%
SEARS 0.25 8.26% 0.02 1521835 0.23 0.20 0.25 - - - - 19.79% 32.18%
Service Co. Internat 48.45 -0.10% -0.05 220413 48.25 48.07 48.55 400 48.45 48.47 100 2.30% 5.37%
Signet Jewelers 27.98 -5.20% -1.53 2448637 29.37 27.77 29.61 200 27.97 28.00 400 51.38% 35.79%
Strategic Strayer Ed 163.30 0.28% 0.45 31335 162.64 162.60 164.30 100 163.23 163.80 100 2.59% 2.49%
Superior Plus Corp 12.79 -0.39% -0.05 235227 12.85 12.76 12.88 900 12.79 12.80 1100 2.23% 2.23%
Tailored Brands 4.15 -7.13% -0.32 2310761 4.42 4.13 4.42 6500 4.15 4.16 7500 6.18% 7.97%
TARGET CORP 114.01 -2.49% -2.91 4651498 116.66 113.82 116.66 200 114.00 114.03 500 -6.26% -8.81%
Tiffany & Co 134.15 -0.07% -0.10 525496 134.10 134.03 134.16 700 134.14 134.15 900 0.31% 0.45%
TJX COMPANIES 62.26 -0.68% -0.42 1503816 62.44 62.09 62.76 800 62.25 62.26 200 0.55% 2.65%
Tractor Supply 93.68 0.96% 0.89 1298163 93.56 93.39 94.99 200 93.65 93.68 300 1.67% -0.70%
Ulta Beauty 270.12 -1.02% -2.77 575218 272.89 269.90 276.84 100 270.08 270.24 200 2.10% 7.80%
Urban Outfitters 26.40 -1.97% -0.53 639920 26.90 26.09 26.90 200 26.40 26.41 600 2.05% -3.02%
Wal-Mart Stores 115.52 0.48% 0.56 3984062 114.59 114.52 115.69 600 115.51 115.52 700 -1.22% -3.26%
Williams-Sonoma 76.14 -0.59% -0.45 333163 76.60 75.67 76.74 100 76.14 76.15 200 2.99% 4.29%
WW Intl. 37.83 -9.78% -4.10 2679533 41.32 37.53 41.66 100 37.79 37.83 100 -6.53% 9.74%