11.07.2020 00:55:31
DOW JONES U.S. GENERAL RETAILERS INDEX
2090.15
USD
29.7100
1.44%
10.07.2020 23:57
 
Chart
Kursdaten
Kurs 2090.15 Eröffnung 2068.63
Diff. absolut 29.71 Tages-Hoch 2092.88
Diff. % 1.44 % Tages-Tief 2046.10
Volumen 152015550 Umsatz -
Schlusskurs vom 10.07.2020 2060.44 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 23:57
Währung USD Aktualisierungsstand 11.07.2020 / 00:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 32.61% 2065.2 1242.9
1 Woche 5.57% 2065.2 1974.2
1 Monat 10.65% 2065.2 1767.5
3 Monate 36.25% 2065.2 1506.0
6 Monate 30.37% 2065.2 1242.9
1 Jahr 31.83% 2065.2 1242.9
3 Jahre 123.32% 2065.2 911.8
9.27
SMI
28.16
26.51
32.61
SMI
-10.68
SMI
-3.64
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":32.61,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 00:55:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 44.10 0.66% 0.29 367704 43.91 43.16 44.61 200 44.12 49.33 200 -2.06% -23.29%
Abercrombie & Fitch 9.75 -1.52% -0.15 2683036 9.85 9.60 10.06 1000 9.68 9.89 2000 -8.59% -42.74%
Adtalem Global Educa 31.68 2.23% 0.69 565517 31.00 30.81 31.72 200 30.05 31.94 100 0.57% -9.41%
Advance Auto Parts 134.45 0.52% 0.70 614914 133.31 131.90 134.78 100 117.75 140.64 100 -5.70% -16.49%
Amazon Com 3200.00 0.55% 17.37 5480464 3191.76 3135.70 3215.00 100 3201.02 3206.00 100 10.72% 73.18%
Amer. Eagle Outfitte 10.66 3.60% 0.37 4911560 10.30 10.20 10.75 300 10.39 10.80 400 -3.27% -27.48%
Ascena Retail Group 0.89 -5.31% -0.05 483883 0.92 0.88 0.94 900 0.89 0.94 1000 -28.79% -88.39%
Autonation 41.74 2.61% 1.06 703715 40.64 40.28 41.86 300 40.00 41.76 600 9.71% -16.35%
Autozone 1113.59 0.53% 5.83 160097 1106.21 1090.12 1114.63 100 972.72 1220.00 100 -3.08% -6.52%
Bed Bath & Beyond 8.20 4.26% 0.34 22329077 8.03 7.90 8.45 300 8.18 8.19 1000 -24.19% -52.63%
Best Buy 84.90 -0.06% -0.05 1688370 85.04 84.48 85.72 500 84.90 85.20 500 -2.86% -3.25%
BIG LOTS 40.40 -1.37% -0.56 1230882 40.68 39.34 40.93 100 40.51 40.80 400 0.07% 40.67%
Buckle 16.21 0.75% 0.12 298278 16.07 16.07 16.70 300 14.90 19.94 6800 1.00% -40.05%
Canadian Tire 117.01 0.80% 0.93 270943 116.47 115.48 118.00 700 116.98 117.29 100 -2.73% -16.94%
Carmax 88.19 2.27% 1.96 968606 86.45 85.88 88.21 400 87.80 88.45 100 -1.15% 0.59%
Cato Co. 7.60 -0.13% -0.01 287242 7.60 7.54 7.75 200 7.56 7.70 300 -7.43% -56.32%
Chemed Co. 473.47 -0.32% -1.50 79892 476.26 468.97 477.12 100 384.97 476.80 100 1.31% 7.79%
Chicos Fas 1.29 -6.52% -0.09 9155644 1.37 1.28 1.45 100 1.31 1.35 900 -3.01% -66.14%
Childrens Place 32.54 4.19% 1.31 873625 30.95 30.27 32.85 100 30.00 33.05 200 -14.34% -50.05%
Copart 83.05 -0.40% -0.33 979945 83.12 81.93 83.36 100 82.60 83.50 200 -0.97% -8.68%
Costco Wholesale 326.23 0.21% 0.69 2483503 326.00 323.11 327.40 100 326.25 326.80 100 6.70% 10.99%
Dicks Sporting Goods 39.88 2.86% 1.11 1913273 39.00 38.82 40.12 200 39.01 40.12 100 -4.88% -21.66%
Dillard's A 23.74 4.77% 1.08 579189 22.38 22.38 23.97 300 23.74 23.95 100 -2.74% -67.69%
Dollar General 188.24 -0.79% -1.50 1429948 189.91 186.84 190.49 100 188.15 189.00 100 0.14% 21.64%
Dollar Tree 91.87 0.59% 0.54 1555841 91.04 90.48 91.93 100 91.87 92.00 200 -2.43% -2.89%
Dollarama 46.60 1.41% 0.65 2679143 45.89 45.50 47.12 1100 46.60 46.62 200 2.67% 4.41%
eBay 59.27 0.08% 0.05 11749601 59.35 58.12 59.89 500 59.40 59.49 300 9.03% 64.14%
Express 1.53 2.00% 0.03 3216385 1.54 1.48 1.63 1200 1.54 1.57 1000 7.75% -68.58%
Foot Locker 28.84 3.04% 0.85 2920562 28.50 28.31 29.60 400 28.80 29.00 300 -1.90% -26.03%
Gamestop 'A' 4.34 3.09% 0.13 1410417 4.20 4.18 4.38 1000 4.29 4.38 200 1.17% -28.62%
Gap 11.65 -1.02% -0.12 8516224 11.74 11.51 11.93 600 11.66 11.70 800 -4.15% -33.43%
Genesco 17.61 0.34% 0.06 375705 17.47 17.02 18.07 200 9.01 38.00 200 -17.36% -63.25%
Group 1 Automotive 65.87 3.29% 2.10 327381 64.38 63.72 66.95 100 64.50 69.00 300 2.23% -34.13%
Guess? 8.93 -2.30% -0.21 1323731 9.10 8.73 9.35 300 8.80 9.13 1100 -8.13% -60.10%
H & R Block 13.96 6.16% 0.81 3075466 13.17 13.17 14.01 200 13.79 14.20 200 0.14% -40.55%
Hillenbrand 25.97 3.67% 0.92 226132 25.18 25.10 26.01 100 23.86 29.85 600 -5.26% -24.80%
Home Depot 250.11 0.87% 2.15 2744929 248.29 246.63 250.33 400 250.13 250.41 100 0.65% 14.53%
Kohl's Corp 21.09 2.33% 0.48 8243123 20.52 20.20 21.34 200 21.05 21.13 100 2.48% -58.61%
L Brands 15.93 2.64% 0.41 5072909 15.47 15.23 15.94 2100 15.98 16.00 200 5.43% -12.09%
LEON'S FURNITURE 13.73 1.25% 0.17 1100 13.56 13.55 13.73 400 13.60 14.20 1200 -7.00% -18.66%
Lowes Companies 137.43 1.34% 1.82 3252282 136.26 134.82 137.64 900 137.12 137.69 100 1.27% 14.75%
Macy's Inc 6.77 2.11% 0.14 20483706 6.55 6.46 6.86 700 6.74 6.75 9100 -0.44% -60.18%
Matthews Internation 18.42 1.94% 0.35 235877 18.11 18.09 18.45 200 17.05 25.20 1300 -0.38% -51.74%
Netflix 548.73 8.07% 40.97 21593633 519.73 511.28 555.88 100 548.92 549.71 200 15.06% 69.59%
Nordstrom 15.76 3.07% 0.47 5720604 15.12 15.02 15.96 1400 15.66 15.70 1600 1.68% -61.50%
NORTH WEST CO. (VV,+ 29.66 -1.20% -0.36 67818 30.05 29.55 30.05 2700 29.57 29.78 900 -0.53% 9.84%
O'Reilly Auto 420.76 0.32% 1.35 475904 418.38 413.00 421.02 1000 415.00 433.46 100 -1.97% -4.30%
Parkland 32.92 0.52% 0.17 213832 32.62 32.62 33.22 300 32.85 32.96 1000 -2.38% -31.36%
Penney , J.C. 0.31 4.43% 0.01 4110997 0.30 0.30 0.31 100 0.10 0.19 300 -12.97% -73.58%
Perdoceo Education 16.12 3.93% 0.61 577535 15.46 15.40 16.13 1000 13.10 19.05 100 0.75% -12.34%
Pier 1 Imports 0.18 5.88% 0.01 84961 0.17 0.16 0.22 300 3.34 3.78 500 30.87% -97.34%
Regis Co. (Minn.) 7.61 4.82% 0.35 580323 7.20 7.15 7.75 100 7.34 7.75 400 -5.93% -57.41%
Reitmans (Canada) 0.07 - - - - - - 2000 0.07 0.07 40000 -40.00% -93.53%
Rent -A- Center 26.36 1.50% 0.39 260301 26.06 26.00 26.48 200 24.71 28.50 900 -2.66% -9.95%
Rollins 44.90 -1.94% -0.89 1063672 45.79 44.88 45.82 100 43.00 45.33 100 4.27% 35.40%
Ross Stores 86.79 2.44% 2.07 2767164 84.85 84.49 87.75 100 86.39 88.24 100 -2.02% -25.45%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 12.51 2.46% 0.30 973079 12.27 12.18 12.62 1400 12.00 14.00 500 -4.36% -31.45%
SEARS 0.17 -0.46% -0.00 45323 0.17 0.17 0.19 - - - - -9.84% 0.00%
Service Corporation 37.40 2.44% 0.89 1072383 36.50 36.50 37.61 100 36.98 37.89 400 -6.93% -20.68%
Signet Jewelers 10.17 0.59% 0.06 1844284 10.22 9.91 10.45 100 10.09 10.17 100 -4.06% -53.22%
Strategic Strayer Ed 152.95 1.20% 1.82 70824 151.96 150.00 155.17 200 152.70 152.95 300 -4.66% -4.89%
Superior Plus Corp 11.24 2.93% 0.32 792238 10.92 10.92 11.27 400 11.16 11.26 1000 1.26% -10.51%
Tailored Brands 0.67 -4.00% -0.03 2520336 0.69 0.64 0.72 1000 0.67 0.68 3900 -5.06% -83.81%
TARGET CORP 118.86 0.81% 0.96 2033254 117.82 117.06 118.98 100 118.53 119.21 300 -0.22% -7.29%
The ODP Corp 19.87 -0.70% -0.14 618094 20.14 19.70 20.26 100 19.80 20.63 600 -8.59% -26.97%
Tiffany & Co 121.30 0.26% 0.31 1475859 120.52 120.49 121.57 1200 121.05 123.00 100 -1.01% -9.47%
TJX COMPANIES 51.07 2.16% 1.08 5057867 50.17 49.68 51.26 500 50.71 51.59 200 -1.31% -16.36%
Tractor Supply 138.42 0.52% 0.72 651420 137.70 136.00 138.65 300 138.40 138.79 300 4.51% 48.14%
Ulta Beauty 195.99 1.92% 3.69 1640990 193.13 191.84 196.53 100 196.00 196.10 100 -3.73% -22.58%
Urban Outfitters 16.50 -1.58% -0.27 1965794 16.70 16.41 17.15 200 16.10 16.76 200 9.26% -39.65%
Wal-Mart Stores 130.68 2.29% 2.93 14741409 128.74 127.26 131.37 300 130.56 130.81 500 9.62% 9.96%
Williams-Sonoma 85.02 0.46% 0.39 654560 85.02 83.94 85.64 300 82.20 87.47 200 1.72% 15.24%
WW Intl. 24.44 3.30% 0.78 711210 23.48 23.23 24.53 100 24.40 24.50 200 -4.75% -36.04%