26.04.2019 04:29:44
DOW JONES U.S. GENERAL RETAILERS INDEX
1520.75
USD
-5.7200
-0.37%
26.04.2019 00:23
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.04.2019 1526.47 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.04.2019 / 00:23
Währung USD Aktualisierungsstand 26.04.2019 / 04:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.60% 1538.6 1210.3
1 Woche 1.27% 1538.6 1498.5
1 Monat 7.48% 1538.6 1415.2
3 Monate 14.59% 1538.6 1312.2
6 Monate 13.64% 1538.6 1118.6
1 Jahr 25.36% 1554.6 1118.6
3 Jahre 86.12% 1554.6 794.0
29.73
13
9.27
SMI
23.6
15
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.73,"chartHeight":24.131536208906,"year":2017,"ID_NOTATION":"10985450"},"2018":{"performance":9.27,"chartHeight":19.173135394736,"year":2018,"ID_NOTATION":"10985450"},"2019":{"performance":23.6,"chartHeight":23.843510388968,"year":2019,"ID_NOTATION":"10985450"}}
{"2017":{"performance":13,"chartHeight":20.863262628365,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.88078846386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15,"chartHeight":21.578469505491,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.67566158981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.374444354583,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.34,"chartHeight":22.006121154662,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.008074473853,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.973867460504,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.44,"chartHeight":21.029623353499,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.461854804411,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.168972836378,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.46,"chartHeight":20.233091385738,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.882448533527,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.525664835542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.04.2019 04:29:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 59.05 10.85% 5.78 1952825 55.05 54.58 59.71 100 58.00 60.00 100 11.06% 40.43%
Abercrombie & Fitch 28.26 -0.46% -0.13 1223897 28.39 28.03 28.57 1000 27.55 28.64 2000 0.43% 40.95%
Adtalem Global Educa 48.74 -0.20% -0.10 230004 48.69 47.72 49.00 3700 48.75 48.76 100 1.54% 3.00%
Advance Auto Parts 170.64 -0.71% -1.22 1265048 169.80 165.87 171.57 100 165.00 199.50 100 -2.71% 8.37%
Amazon Com 1902.25 0.03% 0.50 6099101 1917.00 1900.31 1922.45 400 1912.00 1913.99 200 2.18% 26.65%
Amer. Eagle Outfitte 23.09 -1.20% -0.28 2903317 23.38 23.08 23.61 1000 21.50 23.65 400 2.80% 19.45%
Ascena Retail Group 1.10 -5.17% -0.06 2988799 1.15 1.10 1.17 200 1.09 1.14 1900 -3.51% -56.18%
Autonation 39.50 2.41% 0.93 1587708 38.33 38.12 39.56 200 36.00 41.00 200 4.41% 10.64%
Autozone 1042.35 -0.02% -0.25 370232 1034.96 1023.08 1046.62 1000 998.76 1097.00 100 -0.26% 24.33%
BIG LOTS 38.67 -0.95% -0.37 770947 38.85 38.66 39.28 400 36.75 40.00 100 -1.02% 33.71%
Bed Bath & Beyond 16.82 -0.24% -0.04 2667111 16.85 16.48 16.98 3200 16.82 17.05 100 -3.39% 48.59%
Best Buy 73.79 -1.21% -0.90 2083848 74.48 73.08 74.48 400 73.40 73.98 400 0.20% 39.33%
Buckle 17.97 -1.80% -0.33 413521 18.33 17.84 18.37 100 17.30 18.74 500 -5.82% -7.08%
Canadian Tire 149.07 -0.46% -0.69 190933 149.75 148.31 149.97 100 148.61 149.42 100 -0.32% 4.43%
Career Education Co. 17.91 0.79% 0.14 347426 17.73 17.58 17.96 100 17.89 17.90 300 0.84% 56.83%
Carmax 76.33 -1.24% -0.96 1037778 76.92 76.33 77.28 300 76.40 80.00 100 -0.87% 21.68%
Cato Co. 14.33 -1.04% -0.15 172556 14.48 14.24 14.66 1000 13.70 15.79 200 0.84% 0.42%
Chemed Co. 326.14 -0.40% -1.31 104554 327.70 324.10 329.13 100 325.96 325.97 500 2.95% 15.13%
Chicos Fas 3.74 -0.80% -0.03 2480079 3.74 3.64 3.77 400 2.50 3.80 100 1.36% -33.45%
Childrens Place 109.67 -3.68% -4.19 536042 113.79 109.51 114.25 100 106.16 113.96 300 -1.96% 21.73%
Copart 65.76 -1.16% -0.77 870848 66.24 65.53 66.47 100 64.44 66.25 100 1.08% 37.63%
Costco Wholesale 245.60 -0.95% -2.36 1278195 246.21 243.94 247.15 100 243.01 245.57 800 -0.09% 20.56%
Dicks Sporting Goods 38.24 -1.92% -0.75 1376286 38.93 38.00 38.93 400 38.01 38.49 400 -1.57% 22.56%
Dillards 68.27 -1.97% -1.37 277468 69.31 67.49 69.34 200 66.50 81.00 100 -7.61% 13.20%
Dollar General 126.38 0.27% 0.34 1293284 125.96 125.55 126.84 100 120.00 126.90 100 2.29% 16.93%
Dollar Tree 110.76 0.50% 0.55 1292960 110.06 109.40 111.53 400 109.09 111.89 100 1.92% 22.63%
Dollarama 41.58 -0.45% -0.19 712804 41.75 41.54 41.93 4000 41.50 41.61 400 3.54% 28.06%
Express 3.56 -3.78% -0.14 1293447 3.68 3.54 3.71 100 3.50 3.79 100 -9.87% -30.33%
Foot Locker 60.41 -2.25% -1.39 1532502 61.81 60.31 61.98 500 54.52 62.13 100 -2.28% 13.55%
Gamestop 'A' 8.95 -0.67% -0.06 2627012 8.99 8.71 9.00 100 8.82 9.09 900 2.05% -29.08%
Gap 26.03 0.58% 0.15 3859946 25.86 25.86 26.37 100 23.00 26.60 400 0.23% 1.05%
Genesco 44.37 -0.31% -0.14 186314 44.29 43.88 44.98 1700 44.38 44.39 1700 -0.05% 0.16%
Group 1 Automotive 76.31 2.21% 1.65 252961 75.11 72.08 77.50 100 50.19 83.88 100 5.75% 44.75%
Guess ? 19.42 -1.02% -0.20 3091894 19.37 19.31 20.25 200 19.30 20.57 100 13.70% -6.50%
H & R Block 26.04 -0.42% -0.11 2635428 26.03 25.70 26.08 300 25.12 26.06 100 -3.56% 2.64%
Hillenbrand 42.33 -1.63% -0.70 221355 42.75 41.80 42.75 100 38.70 50.00 100 -1.21% 11.60%
Home Depot 206.50 -0.11% -0.22 3292133 206.01 205.06 207.72 400 206.12 206.75 400 0.41% 20.18%
Kohl's Corp 71.62 -2.27% -1.66 4316085 73.34 70.96 73.51 400 71.30 71.69 100 1.78% 7.96%
L Brands 25.90 -0.88% -0.23 2990519 26.06 25.62 26.23 4000 25.00 26.34 100 0.86% 0.90%
LEON'S FURNITURE 14.62 0.83% 0.12 3200 14.51 14.51 14.75 100 14.61 14.78 200 2.24% -2.73%
Lowes Companies 113.60 -0.32% -0.37 4164774 113.58 112.63 114.15 400 113.20 113.90 400 -0.12% 23.00%
Macy's Inc 24.13 -3.67% -0.92 9189641 24.98 24.07 25.00 300 24.07 24.21 500 -3.79% -18.97%
Matthews Internation 37.42 -3.68% -1.43 146534 38.83 37.41 38.83 200 36.51 44.99 300 -3.13% -7.88%
NORTH WEST CO. (VV,+ 27.96 -0.75% -0.21 142781 28.16 27.80 28.24 500 27.90 28.10 200 -2.14% -11.01%
Netflix 368.33 -1.58% -5.90 6255496 374.49 365.70 374.76 100 367.07 367.78 500 2.21% 37.61%
Nordstrom 41.05 -2.26% -0.95 2751370 41.82 40.71 41.98 200 40.50 41.75 100 -6.41% -11.93%
O'Reilly Auto 380.00 -4.21% -16.71 2223077 380.43 367.12 382.20 100 363.46 379.62 100 -4.87% 10.36%
Office Depot 2.45 -0.81% -0.02 3174414 2.48 2.40 2.48 1500 2.42 2.50 200 -0.41% -5.04%
Parkland Fuel 41.56 0.10% 0.04 299542 41.60 41.47 42.00 100 41.53 41.72 100 4.61% 17.60%
Penney , J.C. 1.30 -1.52% -0.02 4699940 1.32 1.28 1.34 5800 1.28 1.30 700 2.36% 25.00%
Pier 1 Imports 0.54 -11.28% -0.07 5072494 0.61 0.54 0.66 1000 0.56 0.65 20000 12.75% 76.98%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 19.61 -0.36% -0.07 190401 19.65 19.37 19.73 2000 19.61 19.62 3000 -0.66% 15.69%
Reitmans (Canada) 3.29 1.54% 0.05 7791 3.30 3.28 3.33 900 3.24 3.30 1900 0.30% -16.28%
Rent -A- Center 24.87 2.09% 0.51 961644 24.58 24.11 24.95 20000 24.00 26.00 100 16.38% 53.61%
Rollins 39.11 -0.61% -0.24 3038041 39.36 38.77 39.57 400 36.45 41.00 100 -9.68% 8.34%
Ross Stores 98.02 -0.55% -0.54 1489871 97.57 97.19 98.72 100 90.00 110.00 400 -1.36% 18.46%
SEARS 0.69 -5.09% -0.04 1511588 0.70 0.68 0.71 - - - - -4.46% 155.28%
Sally Beauty 17.65 -2.75% -0.50 1425426 18.07 17.51 18.07 100 16.80 19.00 500 -5.21% 3.52%
Service Co. Internat 42.97 3.19% 1.33 2194339 42.01 42.01 43.96 200 38.88 42.97 18300 4.02% 6.73%
Shutterfly 42.21 -1.70% -0.73 1861343 43.26 41.92 44.12 500 43.50 44.00 1000 5.55% 4.84%
Signet Jewelers 22.17 -4.40% -1.02 1388361 23.03 22.05 23.17 100 22.10 22.48 1800 -2.38% -30.22%
Sothebys 42.61 -2.56% -1.12 289392 43.50 42.23 43.55 300 42.59 64.50 100 -3.12% 7.22%
Strategic Strayer Ed 141.10 -1.06% -1.51 58670 142.62 139.61 142.62 700 141.10 141.33 500 1.27% 24.40%
Superior Plus Corp 11.78 0.51% 0.06 1037314 11.70 11.64 11.88 1800 11.77 11.81 500 0.60% 21.69%
TARGET CORP 81.74 -1.38% -1.14 3796990 82.79 81.65 82.79 100 81.05 81.74 1000 -1.83% 23.68%
TJX COMPANIES 55.08 -0.61% -0.34 5487208 55.27 54.53 55.47 100 55.08 56.00 100 -0.07% 23.11%
Tailored Brands 7.98 0.89% 0.07 2245150 7.91 7.88 8.29 800 7.90 8.19 100 -3.04% -41.50%
Tiffany & Co 104.82 -1.81% -1.93 1849345 106.62 103.57 106.62 200 104.62 131.94 200 -2.15% 30.20%
Tractor Supply 105.06 0.96% 1.00 3831732 104.80 103.93 107.98 800 105.25 105.95 100 1.91% 25.91%
Ulta Beauty 353.70 -0.60% -2.14 397588 355.32 348.54 355.34 500 342.10 353.70 100 0.80% 44.46%
Urban Outfitters 29.62 -0.67% -0.20 2868230 29.90 29.60 30.30 500 28.73 29.81 600 -4.24% -10.78%
Wal-Mart Stores 103.52 -0.01% -0.01 3961058 103.24 102.83 104.14 300 102.01 102.48 100 0.33% 11.13%
Weight Watchers Intl 17.95 -1.54% -0.28 2049941 18.16 17.62 18.30 100 17.85 18.25 1000 -5.87% -53.44%
Williams-Sonoma 56.30 -2.12% -1.22 1412203 57.40 55.76 57.40 100 49.59 57.75 400 -1.76% 11.60%
eBay 38.11 -1.06% -0.41 7937325 38.36 37.74 38.51 800 37.80 38.11 300 5.92% 35.77%