30.10.2020 10:53:22
DOW JONES U.S. GENERAL RETAILERS INDEX
2177.85
USD
21.9800
1.02%
29.10.2020 23:19
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.10.2020 2155.87 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.10.2020 / 23:19
Währung USD Aktualisierungsstand 30.10.2020 / 10:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 40.16% 2349.8 1242.9
1 Woche -0.97% 2232.9 2151.2
1 Monat 1.09% 2349.8 2151.2
3 Monate 5.67% 2349.8 2034.3
6 Monate 28.45% 2349.8 1627.1
1 Jahr 45.14% 2349.8 1242.9
3 Jahre 112.82% 2349.8 1008.3
9.27
SMI
28.16
26.51
40.16
SMI
-10.68
SMI
-9.99
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":40.16,"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":-9.99,"chartHeight":17.820402689937,"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":-20.96,"chartHeight":21.196879190103,"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":-6.59,"chartHeight":15.924774553658,"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":-2.87,"chartHeight":12.137259904172,"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":-12.46,"chartHeight":18.827101202053,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.10.2020 10:53:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aaron's Holdings Com 54.76 0.07% 0.04 1005935 54.95 54.00 58.35 100 20.00 54.75 100 -6.73% -4.11%
Abercrombie & Fitch 14.29 0.85% 0.12 925390 14.30 14.07 14.46 300 6.00 17.20 700 -8.81% -17.35%
Adtalem Global Educa 23.90 1.23% 0.29 388294 23.50 23.24 24.11 100 23.19 24.25 100 -12.26% -31.66%
Advance Auto Parts 146.00 -0.26% -0.38 719887 145.73 144.23 147.52 100 122.80 158.00 100 -4.53% -8.84%
Amazon Com 3211.01 1.52% 48.23 6596529 3201.27 3164.00 3257.25 100 3155.00 3162.00 100 1.09% 73.77%
Amer. Eagle Outfitte 13.72 0.81% 0.11 4479660 13.58 13.43 13.87 300 13.05 15.98 1000 -5.18% -6.67%
Ascena Retail Group 0.29 5.36% 0.01 25249 0.28 0.28 0.29 10000 0.60 0.61 3000 -1.67% -96.15%
Autonation 57.00 -0.16% -0.09 577079 57.05 56.41 57.66 100 49.67 84.00 300 -8.51% 17.21%
Autozone 1129.76 0.08% 0.91 273852 1128.50 1118.49 1142.65 100 1099.33 1153.44 100 -3.90% -5.17%
Bed Bath & Beyond 20.53 -2.70% -0.57 9409494 22.07 20.47 22.36 100 19.82 20.67 100 -18.43% 18.67%
Best Buy 112.28 1.05% 1.17 2107033 112.28 111.50 113.95 200 110.10 113.98 100 -4.41% 27.88%
BIG LOTS 50.26 -4.16% -2.18 833172 52.45 50.25 52.84 100 48.51 50.94 100 -1.64% 75.00%
Buckle 23.61 2.39% 0.55 387232 22.98 22.80 23.74 100 14.50 31.23 300 -2.88% -12.68%
Canadian Tire 148.16 -1.19% -1.79 229808 148.01 146.00 149.25 100 147.00 149.19 200 -4.12% 6.02%
Carmax 88.21 0.38% 0.33 1381469 87.53 86.47 88.74 100 86.30 89.20 100 -3.51% 0.62%
Cato Co. 6.08 -3.65% -0.23 348847 6.27 6.07 6.27 100 0.75 8.00 1000 -13.02% -65.06%
Chemed Co. 473.53 0.18% 0.87 93229 470.44 465.41 478.07 100 452.93 485.94 100 -3.01% 7.80%
Chicos Fas 1.05 -1.87% -0.02 1294539 1.05 1.05 1.14 300 1.00 1.13 1000 -10.26% -72.44%
Childrens Place 25.45 1.64% 0.41 847972 24.92 24.58 25.59 100 24.80 25.85 100 -8.06% -59.29%
Copart 111.28 2.59% 2.81 1641024 108.11 107.64 112.26 100 108.06 113.15 100 -2.46% 22.37%
Costco Wholesale 364.86 -0.03% -0.10 1838468 363.23 362.51 369.09 100 356.82 368.88 100 -2.90% 24.14%
Dicks Sporting Goods 56.18 0.23% 0.13 990949 56.23 55.35 56.82 400 55.50 79.00 500 -5.63% 13.52%
Dillard's A 45.72 0.75% 0.34 214706 45.68 44.59 46.30 200 45.00 55.00 100 -3.58% -37.78%
Dollar General 210.73 -0.14% -0.29 1251073 210.81 209.62 212.80 100 205.92 213.35 100 -1.68% 35.10%
Dollar Tree 91.91 1.47% 1.33 1525125 90.32 90.15 92.57 100 89.09 93.24 100 -2.06% -2.28%
Dollarama 46.43 -0.32% -0.15 985015 46.48 45.96 46.94 500 46.15 47.00 200 -7.86% 4.03%
eBay 49.28 -7.46% -3.97 22526778 49.30 48.03 50.80 1800 48.77 49.00 2400 -5.76% 36.47%
Express 0.63 -4.88% -0.03 6274224 0.67 0.61 0.67 100 0.62 0.78 300 -16.01% -87.15%
Foot Locker 36.99 1.76% 0.64 1302107 36.16 35.86 37.16 300 36.00 37.35 100 -4.89% -5.13%
Gamestop 'A' 11.73 -0.76% -0.09 4165843 11.88 11.68 12.25 500 11.50 11.55 200 -21.33% 92.93%
Gap 19.65 1.45% 0.28 6818757 19.44 19.36 20.05 100 19.04 19.64 300 -7.09% 11.14%
Genesco 18.55 2.49% 0.45 261475 18.03 17.73 18.82 100 17.90 19.00 100 -10.60% -61.29%
Group 1 Automotive 107.48 -1.39% -1.51 309555 108.24 102.68 110.00 100 104.03 108.44 100 -14.70% 7.48%
Guess? 11.98 -0.83% -0.10 1141408 12.05 11.87 12.37 100 11.72 12.21 100 -13.50% -46.47%
H & R Block 17.78 4.28% 0.73 2707436 17.01 16.90 17.90 100 16.90 18.50 100 -4.82% -24.28%
Hillenbrand 29.48 1.06% 0.31 262042 28.91 28.73 29.81 100 28.73 29.86 100 -5.81% -11.50%
Home Depot 269.63 -0.03% -0.09 2872501 269.69 267.31 273.70 100 265.00 268.80 300 -4.10% 23.47%
Kohl's Corp 21.80 3.02% 0.64 6200987 20.97 20.83 22.05 400 21.09 21.79 400 -5.63% -57.21%
L Brands 32.87 1.86% 0.60 1972361 32.36 32.03 33.24 100 31.70 33.32 100 -3.04% 81.40%
LEON'S FURNITURE 18.40 0.77% 0.14 7329 18.27 18.25 18.59 500 18.25 18.60 700 -0.33% 10.38%
Lowes Companies 160.75 -0.42% -0.67 3697758 162.26 160.64 164.05 100 156.67 161.21 100 -6.13% 34.23%
Macy's Inc 6.20 1.47% 0.09 14791903 6.11 6.01 6.28 100 6.10 6.15 100 -11.55% -63.53%
Matthews Internation 21.91 2.19% 0.47 135546 21.03 21.00 21.98 700 21.90 21.93 2500 -8.13% -42.60%
Netflix 504.21 3.70% 17.97 11120689 488.50 479.34 513.90 100 497.50 498.95 100 3.91% 55.83%
Nordstrom 12.21 -1.21% -0.15 8416062 12.26 12.05 12.67 100 12.00 12.16 200 -10.02% -70.17%
NORTH WEST CO. (VV,+ 33.18 0.88% 0.29 101986 32.93 32.64 33.33 100 32.60 33.50 300 -3.21% 21.41%
O'Reilly Auto 436.33 -1.37% -6.06 798000 440.00 435.44 447.51 100 425.11 441.21 100 -4.55% -0.44%
Parkland 33.10 1.47% 0.48 259794 32.50 32.36 33.46 1500 32.40 33.46 100 -11.80% -30.62%
Penney , J.C. 0.15 0.75% 0.00 4377138 0.14 0.14 0.15 100 0.10 0.19 300 -24.82% -86.78%
Perdoceo Education 11.11 1.55% 0.17 469407 10.86 10.62 11.18 300 10.11 15.50 100 -5.93% -39.59%
Regis Co. (Minn.) 5.67 4.23% 0.23 519873 5.50 5.39 5.81 100 5.31 13.00 1200 -15.25% -68.27%
Reitmans (Canada) 0.12 -4.17% -0.01 124329 0.11 0.11 0.12 110500 0.11 0.12 500 -11.54% -90.09%
Rent -A- Center 32.49 1.53% 0.49 790979 31.80 31.75 33.98 400 29.73 32.48 100 0.59% 12.66%
Rollins 59.20 -3.52% -2.16 2233271 61.72 59.20 61.72 100 57.34 60.28 100 -0.42% 78.53%
Ross Stores 86.99 2.01% 1.71 1803075 85.33 84.72 87.72 100 83.91 87.63 100 -6.62% -25.28%
Sally Beauty 8.74 3.43% 0.29 1648417 8.36 8.35 8.93 100 8.60 18.45 100 -7.51% -52.11%
Sears Holdings 0.18 1.10% 0.00 24056 0.18 0.18 0.19 - - - - -7.53% 5.23%
Service Corporation 46.22 6.08% 2.65 2355706 45.89 45.45 46.87 100 45.06 46.92 100 3.52% 0.41%
Signet Jewelers 24.19 1.43% 0.34 1430712 24.29 23.60 24.56 100 23.25 24.56 100 -1.63% 11.27%
Strategic Strayer Ed 84.31 1.13% 0.94 203639 82.80 82.01 85.24 100 76.12 149.99 100 -11.98% -46.94%
Superior Plus Corp 11.99 3.27% 0.38 629715 11.61 11.58 12.09 600 11.80 12.10 1500 -3.62% -4.54%
Tailored Brands 0.07 -0.14% -0.00 218196 0.07 0.07 0.08 300 0.30 0.35 500 -19.06% -98.24%
TARGET CORP 154.25 -0.62% -0.96 2157971 155.24 153.37 156.09 100 151.10 154.00 200 -3.35% 20.31%
The ODP Corp 19.68 2.23% 0.43 431327 19.04 18.76 19.90 300 16.02 30.00 200 -11.23% -28.18%
Tiffany & Co 130.81 0.66% 0.86 11137752 130.76 130.62 130.89 500 130.51 131.44 100 6.65% -2.12%
TJX COMPANIES 51.73 0.74% 0.38 5040628 51.31 51.14 52.32 100 50.64 52.37 100 -7.66% -15.28%
Tractor Supply 133.02 0.35% 0.46 1265593 132.56 130.93 134.14 100 128.80 134.65 100 -2.92% 42.36%
Ulta Beauty 205.62 2.08% 4.19 834071 201.32 201.00 208.24 100 200.54 207.81 100 -12.87% -18.77%
Urban Outfitters 22.57 -0.77% -0.17 1802352 22.50 22.32 22.93 100 22.23 22.99 100 -8.38% -18.71%
Wal-Mart Stores 139.92 -0.09% -0.12 5051348 140.00 138.70 141.11 100 138.01 139.30 100 -2.53% 17.74%
Williams-Sonoma 94.22 -0.53% -0.50 874313 94.69 94.01 96.39 1000 90.00 98.50 300 -3.52% 28.30%
WW International 22.12 -0.05% -0.01 1816833 21.94 21.57 22.48 100 21.38 22.40 100 -10.99% -42.11%