19.06.2019 17:37:10
DOW JONES U.S. GENERAL RETAILERS INDEX
1509.84
USD
-1.7100
-0.11%
19.06.2019 17:22
 
Chart
Kursdaten
Kurs 1509.84 Eröffnung 1515.53
Diff. absolut -1.71 Tages-Hoch 1516.59
Diff. % -0.11 % Tages-Tief 1503.75
Volumen 35781695 Umsatz -
Schlusskurs vom 18.06.2019 1511.55 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.06.2019 / 17:22
Währung USD Aktualisierungsstand 19.06.2019 / 17:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.39% 1538.6 1210.3
1 Woche 2.22% 1524.2 1472.1
1 Monat 3.21% 1524.2 1378.0
3 Monate 7.12% 1538.6 1378.0
6 Monate 21.50% 1538.6 1118.6
1 Jahr 8.22% 1554.6 1118.6
3 Jahre 84.57% 1554.6 795.0
29.73
13
9.27
SMI
22.39
18.5
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.73,"chartHeight":23.976883551622,"year":2017,"ID_NOTATION":"10985450"},"2018":{"performance":9.27,"chartHeight":19.05025982181,"year":2018,"ID_NOTATION":"10985450"},"2019":{"performance":22.39,"chartHeight":23.429337399033,"year":2019,"ID_NOTATION":"10985450"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.45,"chartHeight":20.89854352447,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.59,"chartHeight":17.355748411768,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.06.2019 17:37:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 61.18 1.11% 0.67 147602 60.65 59.51 61.18 200 61.10 61.18 100 2.47% 43.90%
Abercrombie & Fitch 15.95 1.27% 0.20 820341 15.79 15.46 16.04 300 15.94 15.96 200 4.02% -20.00%
Adtalem Global Educa 45.47 0.80% 0.36 27861 45.12 44.83 45.47 100 45.42 45.49 100 2.26% -4.52%
Advance Auto Parts 153.59 -0.80% -1.24 310687 154.87 152.12 154.89 1000 153.50 153.59 200 -1.16% -3.63%
Amazon Com 1901.06 -0.02% -0.31 780093 1907.84 1892.47 1909.63 400 1901.03 1901.54 200 1.37% 25.57%
Amer. Eagle Outfitte 17.73 0.31% 0.06 1187780 17.76 17.39 17.79 2100 17.72 17.73 300 7.16% -7.09%
Ascena Retail Group 0.75 -1.78% -0.01 997600 0.80 0.71 0.80 900 0.74 0.75 800 -28.60% -70.41%
Autonation 41.80 -0.76% -0.32 61331 42.14 41.69 42.16 200 41.77 41.81 200 3.03% 17.98%
Autozone 1109.41 -1.47% -16.59 89123 1124.13 1105.72 1132.98 200 1108.41 1109.58 100 1.18% 34.12%
BIG LOTS 29.97 1.01% 0.30 99605 29.85 29.37 29.98 100 29.94 29.97 200 2.83% 1.69%
Bed Bath & Beyond 11.92 -1.24% -0.15 1265097 12.10 11.67 12.19 1500 11.91 11.92 1400 -2.87% 4.51%
Best Buy 67.95 -1.02% -0.70 1223581 68.69 67.55 69.00 200 67.95 67.98 200 2.21% 25.81%
Buckle 17.20 0.15% 0.03 49239 17.17 16.92 17.22 100 17.18 17.20 200 4.38% -13.65%
Canadian Tire 142.22 0.85% 1.21 84001 141.77 141.44 143.64 300 142.20 142.23 100 2.13% -2.80%
Career Education Co. 19.27 0.42% 0.08 109749 19.31 18.97 19.31 100 19.26 19.28 100 -1.42% 70.75%
Carmax 82.68 -1.18% -0.99 391035 84.31 82.20 84.45 100 82.65 82.69 200 3.02% 33.38%
Cato Co. 12.63 0.00% 0.00 22919 12.62 12.44 12.64 400 12.62 12.65 100 2.77% -11.49%
Chemed Co. 346.43 0.28% 0.98 21507 345.45 344.16 348.16 1000 346.00 347.47 100 -2.04% 21.94%
Chicos Fas 3.19 2.73% 0.09 1583589 3.11 3.00 3.21 2800 3.19 3.20 7300 -7.04% -43.59%
Childrens Place 90.71 -3.22% -3.02 251677 93.83 90.12 94.34 100 90.63 90.79 500 -2.81% 4.04%
Copart 73.23 -0.19% -0.14 261576 73.34 72.76 73.35 200 73.20 73.23 200 -0.43% 53.56%
Costco Wholesale 261.35 -0.53% -1.39 357615 262.31 260.94 263.50 100 261.29 261.36 100 2.19% 28.98%
Dicks Sporting Goods 33.59 -0.80% -0.27 403219 33.87 33.20 33.87 200 33.59 33.60 100 -3.47% 9.65%
Dillards 59.32 0.12% 0.07 63202 59.36 58.45 59.99 100 59.21 59.36 100 0.40% -4.94%
Dollar General 136.92 -0.09% -0.13 275835 137.05 135.67 137.24 100 136.86 136.92 100 0.69% 25.74%
Dollar Tree 108.88 -0.54% -0.59 508869 109.50 107.64 109.50 200 108.85 108.90 200 4.19% 19.72%
Dollarama 45.81 -1.99% -0.93 171400 46.89 45.74 46.95 300 45.80 45.82 100 11.76% 43.95%
Express 2.75 1.48% 0.04 610348 2.71 2.68 2.78 2100 2.74 2.75 2600 4.23% -46.97%
Foot Locker 41.91 -0.06% -0.03 700826 42.01 40.92 42.14 200 41.91 41.93 200 2.95% -20.09%
Gamestop 'A' 5.66 -1.31% -0.07 763689 5.75 5.61 5.75 9000 5.65 5.66 2900 4.78% -54.83%
Gap 18.11 0.53% 0.10 1152161 18.06 17.77 18.20 400 18.10 18.11 900 1.05% -28.84%
Genesco 45.01 -0.35% -0.16 79781 45.20 44.75 45.52 100 45.01 45.10 100 2.03% 1.96%
Group 1 Automotive 78.53 0.19% 0.15 36482 78.30 76.60 78.73 200 78.50 78.67 100 1.50% 48.67%
Guess ? 14.57 -0.88% -0.13 359889 14.71 14.52 14.77 600 14.56 14.57 100 0.07% -31.01%
H & R Block 28.62 0.54% 0.15 783091 28.42 28.42 28.74 1600 28.62 28.63 300 5.23% 11.75%
Hillenbrand 38.65 0.13% 0.05 29445 38.61 38.46 38.82 100 38.62 38.67 200 -0.85% 1.77%
Home Depot 207.63 0.07% 0.15 774256 207.90 207.09 208.35 200 207.58 207.64 200 4.78% 20.75%
Kohl's Corp 46.91 -1.08% -0.51 1568529 47.55 46.70 47.62 400 46.91 46.93 300 -1.11% -28.52%
L Brands 23.04 0.77% 0.17 1597911 22.96 22.57 23.41 600 23.03 23.04 300 3.07% -10.95%
LEON'S FURNITURE 15.20 0.66% 0.10 5619 15.10 15.10 15.40 400 15.20 15.23 200 -1.25% -
Lowes Companies 98.43 -0.89% -0.88 1280239 99.19 98.36 99.33 200 98.43 98.45 300 3.07% 7.52%
Macy's Inc 21.98 0.34% 0.07 2361958 21.90 21.58 22.14 1100 21.97 21.98 1200 -0.09% -26.46%
Matthews Internation 36.64 -1.56% -0.58 20268 37.34 36.50 37.34 100 36.64 36.72 400 0.85% -9.43%
NORTH WEST CO. (VV,+ 30.91 -1.97% -0.62 49180 31.25 30.87 31.30 300 30.90 30.93 100 3.31% 0.35%
Netflix 361.29 1.17% 4.17 2377292 361.72 356.12 364.18 100 361.25 361.40 600 1.67% 33.42%
Nordstrom 32.69 1.73% 0.56 2809768 32.25 31.71 33.29 900 32.68 32.69 200 -0.22% -30.34%
O'Reilly Auto 371.95 -3.47% -13.38 261399 384.65 369.24 385.25 100 372.00 372.26 100 -0.31% 11.48%
Office Depot 1.91 -0.26% -0.01 571565 1.92 1.88 1.92 16800 1.90 1.91 18600 -8.78% -27.52%
Parkland Fuel 41.83 0.31% 0.13 55778 41.80 41.61 42.03 100 41.83 41.86 400 -1.04% 18.00%
Penney , J.C. 1.19 1.28% 0.01 1579530 1.17 1.14 1.19 97300 1.18 1.19 100800 9.80% 7.69%
Pier 1 Imports 0.69 1.91% 0.01 247763 0.69 0.67 0.70 300 0.69 0.69 400 -7.24% 122.37%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 18.16 -0.71% -0.13 18280 18.36 18.12 18.38 200 18.13 18.15 300 -1.72% 7.91%
Reitmans (Canada) 2.90 0.00% 0.00 1226 2.94 2.89 2.94 1100 2.85 2.88 10500 29.46% -26.21%
Rent -A- Center 25.32 -1.86% -0.48 117136 25.83 25.23 25.99 200 25.31 25.33 600 9.84% 61.27%
Rollins 37.68 -0.03% -0.01 90709 37.67 37.63 37.81 400 37.67 37.69 200 -1.94% 3.82%
Ross Stores 102.34 -0.26% -0.27 419910 102.83 101.71 102.91 200 102.31 102.37 100 3.51% 21.92%
SEARS 0.36 -0.07% -0.00 80506 0.35 0.33 0.37 - - - - -3.06% 34.95%
Sally Beauty 14.50 -1.09% -0.16 177448 14.60 14.38 14.62 200 14.49 14.50 100 -0.82% -15.01%
Service Co. Internat 46.33 0.00% 0.00 185516 46.31 46.12 46.44 100 46.31 46.33 300 1.46% 13.91%
Shutterfly 50.63 0.08% 0.04 165260 50.60 50.50 50.65 800 50.62 50.63 500 -0.26% 25.66%
Signet Jewelers 17.90 -0.67% -0.12 572152 18.10 17.54 18.16 300 17.89 17.91 2200 -9.04% -43.28%
Sothebys 56.14 -0.12% -0.07 1594833 56.20 56.00 56.34 300 56.12 56.14 500 58.52% 41.44%
Strategic Strayer Ed 178.69 1.16% 2.05 25587 176.36 175.10 179.12 100 178.59 179.19 100 0.55% 59.01%
Superior Plus Corp 13.19 1.93% 0.25 338060 13.03 12.93 13.22 400 13.18 13.19 1800 1.10% 32.54%
TARGET CORP 86.14 -0.38% -0.33 940604 86.54 85.85 86.75 300 86.13 86.15 400 -0.47% 31.85%
TJX COMPANIES 53.63 -0.37% -0.20 1330059 53.82 53.36 53.88 200 53.63 53.64 500 3.74% 19.71%
Tailored Brands 5.38 -0.74% -0.04 516041 5.45 5.18 5.47 1100 5.38 5.39 800 -9.09% -62.61%
Tiffany & Co 92.11 0.71% 0.65 379212 91.80 91.26 92.27 300 92.06 92.12 100 -0.77% 13.56%
Tractor Supply 105.86 0.75% 0.79 226848 104.09 104.09 105.90 100 105.82 105.89 300 -2.82% 24.78%
Ulta Beauty 350.64 0.99% 3.43 122934 346.77 343.63 350.64 100 350.46 350.81 100 3.90% 43.03%
Urban Outfitters 23.48 -1.18% -0.28 662734 23.88 23.21 23.88 300 23.48 23.49 500 3.44% -28.43%
Wal-Mart Stores 108.98 -0.61% -0.67 881484 109.80 108.92 109.81 200 108.98 108.99 500 1.58% 17.71%
Weight Watchers Intl 20.80 -0.57% -0.12 196045 21.06 20.58 21.24 300 20.78 20.80 200 6.80% -46.25%
Williams-Sonoma 61.42 -0.55% -0.34 356693 61.64 61.18 61.99 100 61.40 61.45 200 5.79% 22.42%
eBay 39.79 0.30% 0.12 1381037 39.78 39.60 39.94 4300 39.78 39.79 900 2.33% 38.97%