19.09.2021 19:12:55
DJ US RETAIL
2232.17
USD
-9.8900
-0.44%
18.09.2021 00:21
 
Chart
Kursdaten
Kurs 2232.17 Eröffnung 2239.47
Diff. absolut -9.89 Tages-Hoch 2248.63
Diff. % -0.44 % Tages-Tief 2229.45
Volumen 218795436 Umsatz -
Schlusskurs vom 17.09.2021 2242.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.09.2021 / 00:21
Währung USD Aktualisierungsstand 19.09.2021 / 19:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.04% 2262.8 1814.4
1 Woche 0.20% 2248.6 2195.2
1 Monat 4.24% 2258.2 2124.9
3 Monate 5.11% 2262.8 2108.8
6 Monate 12.93% 2262.8 1934.7
1 Jahr 22.12% 2262.8 1769.0
3 Jahre 67.27% 2262.8 1015.9
27.43
26.51
40.69
1.13
13.04
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.43,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":40.69,"chartHeight":25.488765100639,"year":2020,"ID_NOTATION":"428456"},"2021":{"performance":13.04,"chartHeight":22.052892358348,"year":2021,"ID_NOTATION":"428456"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2021 19:12:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 26.93 2.01% 0.53 990199 26.49 26.18 27.21 100 25.87 28.50 100 2.67% 42.04%
Abercrombie & Fitch 37.28 0.95% 0.35 2452840 37.15 36.79 37.89 1000 36.51 37.00 200 5.46% 83.10%
Adtalem Global Educa 39.66 4.09% 1.56 891222 39.04 38.75 39.70 200 37.50 42.00 500 5.93% 16.82%
Advance Auto Parts 205.80 -0.91% -1.89 667658 207.21 205.07 208.34 100 191.00 205.80 100 2.88% 30.66%
Alimentation Couche- 48.39 -3.03% -1.51 5494556 49.65 48.36 49.94 100 48.39 48.47 500 -2.93% 11.55%
Amazon Com 3462.52 -0.74% -25.72 4616556 3488.41 3452.13 3497.41 200 3456.00 3458.00 200 -0.19% 6.31%
Amer. Eagle Outfitte 26.70 -0.34% -0.09 4758550 26.82 26.44 27.45 300 26.58 26.70 100 -1.22% 33.03%
AmerisourceBergen Co 123.47 -0.61% -0.76 1696544 123.78 122.98 124.93 100 115.90 128.87 200 0.54% 26.30%
- - - - - - - - - - - 0.00% 0.00%
Autonation 120.46 2.70% 3.17 5629187 117.92 117.56 124.34 200 120.01 120.46 700 15.24% 72.60%
Autozone 1592.88 -0.90% -14.54 263158 1602.66 1592.58 1619.81 100 1370.00 1591.75 100 2.73% 34.37%
Bed Bath & Beyond 24.14 2.90% 0.68 4655059 23.63 23.57 24.45 1800 24.08 24.12 100 -1.23% 35.92%
Best Buy 109.62 0.05% 0.06 2946200 109.39 109.18 111.11 100 109.20 109.61 100 -1.55% 9.85%
BIG LOTS 47.68 0.63% 0.30 1364371 47.64 47.50 48.18 2000 46.25 47.75 100 3.70% 11.06%
Buckle 41.15 0.81% 0.33 819433 40.93 40.74 41.50 500 33.97 43.70 100 5.57% 40.92%
Canadian Tire 195.26 -0.59% -1.15 384184 195.50 194.61 196.88 500 194.90 195.57 100 1.30% 16.69%
Cardinal Health 52.57 -0.30% -0.16 7119385 52.59 52.35 53.47 100 52.42 53.00 100 -0.47% -1.85%
Carmax 140.29 0.43% 0.60 1599664 139.03 138.90 142.08 400 139.65 158.00 100 4.28% 48.52%
Caseys General Store 192.18 -0.37% -0.71 433237 192.64 191.16 193.41 100 191.84 198.29 100 0.95% 7.59%
Cato Co. 17.17 0.18% 0.03 295899 17.14 16.94 17.39 200 15.75 19.89 2000 7.11% 79.04%
Chemed Co. 475.52 -0.54% -2.59 233091 478.74 472.99 479.48 100 416.87 557.86 100 0.02% -10.72%
Chicos Fas 4.71 1.51% 0.07 5914411 4.65 4.63 4.88 1000 4.64 4.75 200 1.95% 196.23%
Childrens Place 83.16 -0.54% -0.45 781048 84.34 82.17 86.38 100 70.00 84.31 500 3.90% 65.99%
Copart 143.95 -5.46% -8.32 2698428 151.34 142.88 151.98 300 142.50 143.50 100 0.50% 13.12%
Costco Wholesale 459.51 -0.82% -3.80 3411408 461.62 457.02 462.82 500 458.55 459.58 100 -1.21% 21.96%
CVS Health 85.51 0.19% 0.16 8733065 84.99 84.84 85.83 500 85.21 85.38 1500 2.05% 25.20%
Dicks Sporting Goods 133.34 -0.07% -0.09 1620672 133.00 132.19 134.50 600 132.27 136.50 200 0.97% 137.22%
Dillard's A 199.93 -1.29% -2.61 802244 201.56 198.55 206.10 100 197.50 229.35 100 3.38% 217.10%
Dollar General 222.11 0.25% 0.55 2306136 221.46 221.46 224.38 400 221.20 226.70 1500 1.86% 5.62%
Dollar Tree 89.31 0.04% 0.04 3842114 89.31 89.16 90.45 100 89.01 89.32 300 -1.00% -17.34%
Dollarama 55.96 -0.52% -0.29 1728468 56.01 55.55 56.58 100 55.90 56.13 200 0.99% 7.86%
eBay 74.11 -0.79% -0.59 8874889 74.89 73.73 75.09 100 73.80 74.11 200 2.14% 47.48%
Empire Co. 38.45 -0.90% -0.35 636997 38.77 38.23 38.90 100 38.41 38.53 600 -2.01% 10.52%
Express 5.37 -3.94% -0.22 6657691 5.56 5.37 5.82 200 5.41 5.46 38500 1.70% 490.11%
Foot Locker 49.63 0.57% 0.28 4868466 49.25 48.98 50.71 200 49.20 49.85 100 -4.92% 22.73%
GameStop A 204.97 -0.68% -1.40 3950643 208.02 200.78 212.49 200 204.70 205.60 1000 7.65% 987.95%
Gap 24.35 0.62% 0.15 8694932 24.36 24.22 25.00 100 24.15 24.50 100 2.05% 20.60%
Genesco 58.98 -1.75% -1.05 463298 60.57 58.41 61.30 200 55.60 59.68 100 0.25% 96.01%
Group 1 Automotive 182.41 2.21% 3.95 367262 180.63 180.22 183.59 100 168.08 184.66 100 15.25% 39.10%
Guess? 21.76 0.69% 0.15 2164976 21.65 21.24 22.17 200 21.11 22.00 200 -1.05% -3.80%
H & R Block 25.05 0.28% 0.07 3282006 25.04 24.90 25.25 200 24.40 25.04 200 1.09% 57.94%
Hillenbrand 41.68 0.51% 0.21 2131983 41.21 41.00 41.90 100 14.68 49.00 300 -1.98% 4.72%
Home Depot 335.67 -0.21% -0.72 7103090 334.95 334.95 339.64 300 334.01 335.59 100 1.12% 26.37%
Kohl's Corp 53.26 -0.15% -0.08 3702790 53.52 52.60 54.32 100 53.05 53.26 100 2.88% 30.89%
Kroger 40.94 0.17% 0.07 26090715 40.75 40.65 41.41 10000 40.85 40.86 200 -4.05% 28.90%
LEON'S FURNITURE 23.02 0.00% 0.00 8766 23.00 22.74 23.02 1000 22.85 23.05 1700 3.69% 11.59%
Loblaw Companies 85.64 -2.05% -1.79 1758408 87.03 85.37 87.66 200 85.50 86.00 600 -5.60% 36.35%
Lowes Companies 209.03 0.26% 0.55 5835397 207.36 207.36 211.98 100 208.50 209.03 100 2.30% 30.23%
Macy's Inc 21.93 -0.86% -0.19 15888765 22.00 21.66 22.32 1000 21.75 21.89 3100 6.25% 94.93%
Matthews Internation 33.84 4.35% 1.41 612143 32.23 31.88 33.97 18400 33.75 33.84 5000 1.81% 15.10%
McKesson 207.75 -0.01% -0.02 2219165 206.70 206.70 208.89 100 182.61 232.62 100 2.48% 19.45%
Metro 60.01 -1.49% -0.91 1601136 60.57 59.95 61.21 200 60.00 60.04 100 -5.47% 5.65%
Netflix 589.35 0.49% 2.85 4145145 587.85 580.85 590.28 800 587.30 588.00 100 -1.57% 8.99%
Nordstrom 28.12 0.68% 0.19 5152955 28.11 27.41 28.35 1000 28.01 28.28 100 6.03% -9.90%
NORTH WEST CO. (VV,+ 34.68 -0.14% -0.05 223948 34.84 34.55 34.85 200 34.60 34.80 100 -2.12% 6.91%
O'Reilly Auto 599.34 -1.24% -7.54 973273 600.74 597.60 607.30 100 581.00 599.34 200 1.18% 32.43%
Parkland 35.35 -2.43% -0.88 636519 36.12 35.32 36.17 400 35.32 35.36 100 -3.36% -12.48%
Perdoceo Education 10.61 1.34% 0.14 1185462 10.49 10.38 10.69 200 10.38 11.13 300 0.38% -15.99%
Regis Co. (Minn.) 4.05 2.27% 0.09 5322452 3.96 3.96 4.24 5100 4.10 4.15 2700 -12.72% -55.93%
Reitmans (Canada) 0.42 -4.55% -0.02 10947 0.44 0.42 0.45 10500 0.42 0.44 19000 2.44% 75.00%
Rent -A- Center 61.98 0.68% 0.42 1072351 61.86 61.29 63.12 10000 61.00 63.46 100 3.42% 61.87%
Rite Aid 17.40 -1.81% -0.32 1742845 17.75 17.30 17.87 400 17.32 17.44 900 -1.92% 9.92%
Rollins 37.14 -1.35% -0.51 4880115 37.57 36.71 37.89 100 30.00 45.00 100 -4.65% -4.94%
Ross Stores 114.62 0.85% 0.97 2795257 114.20 113.81 115.78 100 111.09 114.69 100 1.60% -6.67%
Sally Beauty 16.91 -0.06% -0.01 2730556 16.99 16.81 17.26 100 15.50 16.88 100 3.62% 29.68%
Sears Holdings 0.23 5.14% 0.01 458994 0.24 0.21 0.27 - - - - -20.66% 1.14%
Service Corporation 61.77 -0.37% -0.23 1791078 62.17 61.59 62.40 100 50.00 64.50 200 -0.82% 25.80%
Signet Jewelers 81.74 -0.07% -0.06 1503360 82.40 80.90 84.17 500 80.00 84.00 300 6.28% 199.74%
Strategic Strayer Ed 70.89 -0.62% -0.44 873821 71.44 70.41 73.03 300 70.00 80.52 300 -6.04% -25.64%
Superior Plus 14.90 -0.60% -0.09 3689511 14.95 14.86 15.05 1000 14.86 15.04 500 0.81% 22.33%
Sysco 76.09 -0.87% -0.67 3756864 76.42 75.41 76.88 900 75.00 76.87 100 -0.61% 2.46%
TARGET CORP 246.67 -0.11% -0.28 3736553 245.45 245.45 248.53 500 245.81 246.50 300 0.87% 39.73%
The ODP Corp 43.12 2.72% 1.14 2454383 42.08 41.74 43.18 3500 43.08 47.00 400 0.96% 47.17%
TJX COMPANIES 70.41 -0.10% -0.07 9208850 70.00 69.77 71.12 500 69.80 70.98 500 2.24% 3.10%
Tractor Supply 207.16 -1.08% -2.26 1194686 208.28 206.00 209.26 100 199.00 220.00 100 1.13% 47.36%
Ulta Beauty 379.05 -0.86% -3.27 629933 380.46 377.88 385.61 500 377.01 379.04 300 1.13% 32.00%
United Natural Foods 36.84 -0.43% -0.16 1190637 37.18 36.45 37.25 1000 35.70 38.50 100 0.96% 130.68%
Urban Outfitters 32.52 -0.85% -0.28 2549354 33.02 32.25 33.58 200 31.89 32.73 500 4.03% 27.03%
Wal-Mart Stores 144.73 -0.21% -0.30 24346373 144.14 144.02 146.16 700 144.21 144.39 200 -0.80% 0.40%
Walgreens Boots Alli 49.62 -0.64% -0.32 7437259 49.48 49.20 49.76 400 49.38 49.61 1000 0.34% 24.42%
Weston, George 131.83 -1.72% -2.31 683752 133.21 131.58 134.12 100 131.60 133.00 3800 -3.75% 38.65%
Williams-Sonoma 185.36 -1.56% -2.93 2052836 187.02 181.13 187.60 100 175.71 185.36 200 3.32% 82.01%
WW International 21.23 1.10% 0.23 11286549 20.96 20.63 21.43 100 21.04 21.23 100 -1.67% -12.99%