15.12.2019 04:08:37
DOW JONES U.S. GENERAL RETAILERS INDEX
1511.44
USD
-0.1600
-0.01%
14.12.2019 00:09
 
Chart
Kursdaten
Kurs 1511.44 Eröffnung 1513.02
Diff. absolut -0.16 Tages-Hoch 1514.20
Diff. % -0.01 % Tages-Tief 1503.90
Volumen 128774829 Umsatz -
Schlusskurs vom 12.12.2019 1511.60 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.12.2019 / 00:09
Währung USD Aktualisierungsstand 15.12.2019 / 04:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.39% 1591.3 1210.3
1 Woche 0.38% 1514.6 1494.1
1 Monat 0.47% 1544.8 1490.8
3 Monate -1.06% 1544.8 1424.5
6 Monate 1.51% 1591.3 1407.4
1 Jahr 16.48% 1591.3 1118.6
3 Jahre 69.11% 1591.3 858.0
29.73
13
9.27
SMI
22.39
23.73
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.73,"chartHeight":22,"year":2017,"ID_NOTATION":"10985450"},"2018":{"performance":9.27,"chartHeight":17.479574239808,"year":2018,"ID_NOTATION":"10985450"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"10985450"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.12.2019 04:08:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 58.79 1.36% 0.79 912093 58.25 57.78 59.75 100 52.26 61.95 500 -0.44% 39.81%
Abercrombie & Fitch 16.76 -3.34% -0.58 2725556 17.45 16.66 17.45 400 15.00 18.74 100 -0.83% -16.41%
Adtalem Global Educa 34.74 -0.69% -0.24 353282 34.92 34.59 35.58 600 29.00 42.00 100 3.21% -26.58%
Advance Auto Parts 155.21 -0.58% -0.91 768611 156.22 154.22 156.51 100 124.94 155.30 200 0.38% -1.43%
Amazon Com 1760.94 0.03% 0.61 2747909 1765.00 1755.00 1768.99 100 1757.00 1758.65 100 0.53% 17.24%
Amer. Eagle Outfitte 14.46 -2.56% -0.38 9990912 14.87 14.24 14.88 400 14.35 15.05 100 -4.87% -25.19%
Ascena Retail Group 0.50 6.68% 0.03 3175949 0.45 0.45 0.50 5000 0.49 0.51 100 9.27% -80.08%
Autonation 49.91 -4.62% -2.42 462220 52.33 49.81 52.33 500 49.76 61.58 100 -2.42% 39.80%
Autozone 1235.32 0.36% 4.40 187856 1242.34 1225.46 1242.34 100 1152.89 1237.00 100 5.34% 47.35%
Bed Bath & Beyond 15.33 -3.13% -0.49 6418798 15.74 15.07 15.83 11500 15.31 15.39 300 3.79% 35.42%
Best Buy 84.79 -0.66% -0.56 2646051 85.50 83.96 85.61 200 84.76 84.99 400 3.34% 60.10%
BIG LOTS 26.73 -4.23% -1.18 2330041 28.22 26.36 28.35 100 26.63 30.99 200 6.03% -7.57%
Buckle 25.98 -2.04% -0.54 528016 26.52 25.64 26.52 100 25.70 28.33 900 -3.64% 34.33%
Canadian Tire 142.96 -0.98% -1.41 164473 144.36 142.55 144.36 100 142.67 143.20 100 -3.22% 0.15%
Career Education Co. 17.34 -0.89% -0.15 431610 17.43 17.28 17.53 100 17.01 18.00 100 3.31% 51.84%
Carmax 97.88 -1.18% -1.17 1024881 99.00 97.78 99.41 1000 91.40 98.48 100 0.52% 56.03%
Cato Co. 17.80 -2.20% -0.40 138170 18.20 17.64 18.21 100 17.63 18.98 100 -3.73% 24.74%
Chemed Co. 440.12 0.86% 3.75 70333 436.95 434.96 441.19 100 437.06 441.63 100 0.96% 55.37%
Chicos Fas 4.08 -0.49% -0.02 2531615 4.11 3.95 4.13 100 4.05 4.18 100 1.24% -27.40%
Childrens Place 54.11 -7.14% -4.16 2931520 58.26 53.90 58.45 100 54.05 54.20 1400 -22.51% -39.94%
Copart 88.62 0.16% 0.14 1108372 88.25 87.93 88.98 200 88.18 88.62 100 0.05% 85.48%
Costco Wholesale 291.87 -1.84% -5.47 5204305 294.64 289.10 295.00 500 292.40 292.64 400 -1.04% 43.28%
Dicks Sporting Goods 47.92 -1.18% -0.57 2031192 48.32 47.35 48.38 500 47.80 48.10 400 3.72% 53.59%
Dillards 68.90 -2.72% -1.93 197126 70.73 68.04 70.87 500 46.68 84.47 100 -1.28% 14.24%
Dollar General 154.63 -0.61% -0.95 2243691 155.07 152.94 155.25 100 150.00 159.44 100 -0.06% 43.07%
Dollar Tree 93.59 1.12% 1.04 3749954 92.39 91.92 93.92 100 93.41 93.55 300 1.46% 3.62%
Dollarama 44.91 0.49% 0.22 1461124 44.73 44.30 45.19 100 44.91 45.02 200 -1.32% 38.31%
eBay 35.48 0.48% 0.17 6952181 35.36 35.26 35.77 200 35.46 35.69 1000 1.78% 26.40%
Express 5.25 -6.91% -0.39 2170844 5.64 5.10 5.64 1000 5.08 5.95 800 -4.37% 2.74%
Foot Locker 37.13 -4.06% -1.57 3934155 38.69 36.94 38.69 100 36.50 37.20 100 -6.83% -30.21%
Gamestop 'A' 5.45 -2.33% -0.13 5439083 5.47 5.24 5.62 7900 5.18 5.60 200 -18.41% -56.81%
Gap 16.69 -1.94% -0.33 6071456 17.20 16.53 17.20 100 16.45 16.77 200 2.58% -35.21%
Genesco 48.19 -0.90% -0.44 402911 48.70 46.75 49.02 2500 46.11 51.50 100 -1.29% 8.78%
Group 1 Automotive 105.65 -3.30% -3.60 101799 109.23 105.30 109.23 200 90.71 106.08 100 1.95% 100.40%
Guess ? 19.85 -2.36% -0.48 1087080 20.30 19.69 20.32 100 16.80 24.00 100 2.48% -4.43%
H & R Block 23.49 -0.09% -0.02 3571817 23.57 23.37 23.77 900 23.18 23.93 400 -0.04% -7.41%
Hillenbrand 33.22 -0.87% -0.29 683609 33.41 33.13 33.89 100 30.00 33.41 600 1.19% -12.42%
Home Depot 214.08 0.96% 2.04 6870348 212.12 210.67 214.23 200 214.00 214.27 100 -0.09% 24.60%
Kohl's Corp 48.28 -1.71% -0.84 2858555 49.17 48.27 49.54 500 48.01 48.49 500 2.40% -27.22%
L Brands 17.70 -4.22% -0.78 7828452 18.45 17.69 18.55 500 17.70 18.04 100 -0.67% -31.05%
LEON'S FURNITURE 16.29 0.68% 0.11 6919 16.22 16.17 16.37 200 16.21 16.38 400 1.75% 8.38%
Lowes Companies 118.50 0.25% 0.30 3119506 117.67 116.82 118.61 100 116.50 118.68 1500 1.91% 28.30%
Macy's Inc 15.18 -3.37% -0.53 17284579 15.75 15.17 15.75 100 15.12 15.29 500 0.20% -49.03%
Matthews Internation 37.20 -1.27% -0.48 108032 37.67 36.95 37.67 100 37.22 37.25 2400 -4.76% -8.42%
Netflix 298.50 0.02% 0.06 3883069 298.50 297.25 301.80 2300 298.20 298.35 100 -2.88% 11.52%
Nordstrom 38.38 -3.30% -1.31 2774950 39.80 38.11 39.80 200 38.21 38.98 100 2.18% -17.66%
NORTH WEST CO. (VV,+ 27.69 0.80% 0.22 135518 27.47 27.31 27.72 1500 27.69 27.75 300 -2.60% -11.87%
O'Reilly Auto 441.35 0.03% 0.15 474475 438.56 436.71 442.56 200 430.00 461.00 100 -0.95% 28.18%
Office Depot 2.46 -1.01% -0.03 6868621 2.42 2.41 2.56 1000 2.41 2.51 700 9.11% -4.84%
Parkland Fuel 46.85 -0.34% -0.16 285201 47.08 46.65 47.20 100 46.73 47.00 500 2.16% 32.57%
Penney , J.C. 1.11 -1.77% -0.02 4981349 1.14 1.10 1.15 2200 1.10 1.14 200 -1.77% 6.73%
Pier 1 Imports 7.55 -3.82% -0.30 173806 8.05 7.55 8.20 500 5.91 8.00 100 -1.44% 23.45%
Regis Co. (Minn.) 17.56 0.98% 0.17 282257 17.42 17.01 17.70 18600 14.00 17.59 100 3.29% 3.60%
Reitmans (Canada) 1.01 -3.81% -0.04 180430 0.99 0.97 1.04 25000 1.00 1.04 25000 -6.48% -74.30%
Rent -A- Center 27.99 0.68% 0.19 400465 27.74 27.66 28.21 100 25.60 29.00 400 4.67% 72.88%
Rollins 32.95 -0.87% -0.29 1749696 33.18 32.79 33.22 100 32.50 33.49 800 -3.80% -8.73%
Ross Stores 115.49 -0.82% -0.96 1319210 116.30 115.24 116.39 200 115.07 118.00 100 1.39% 38.81%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 17.94 -3.76% -0.70 1424063 18.52 17.83 18.56 300 17.25 24.00 500 -4.88% 5.22%
SEARS 0.19 -4.52% -0.01 347065 0.18 0.18 0.19 - - - - 4.97% -29.51%
Service Co. Internat 45.65 0.55% 0.25 882298 45.25 45.14 45.92 300 43.47 46.48 500 3.73% 13.39%
Signet Jewelers 20.09 -8.31% -1.82 3470373 21.66 20.01 22.33 300 19.50 22.50 100 -2.38% -36.76%
Strategic Strayer Ed 147.73 -0.49% -0.73 116220 148.13 145.82 148.85 400 147.56 147.73 100 1.37% 30.25%
Superior Plus Corp 12.02 -0.41% -0.05 535953 12.07 11.98 12.09 500 12.02 12.07 9600 -3.06% 24.17%
Tailored Brands 4.13 -4.18% -0.18 5179045 4.34 4.12 4.40 100 4.10 4.43 1000 -19.65% -69.72%
TARGET CORP 127.22 -0.24% -0.30 2970365 126.72 126.17 127.43 400 127.12 127.29 100 1.75% 92.50%
Tiffany & Co 133.70 0.10% 0.13 2934327 133.55 133.42 133.76 200 130.87 134.80 100 0.11% 66.07%
TJX COMPANIES 60.37 -0.81% -0.49 3525511 60.83 59.85 60.83 300 60.13 60.43 100 0.89% 34.94%
Tractor Supply 94.93 -3.40% -3.34 1095110 98.22 94.92 98.48 100 94.25 95.56 100 -2.64% 13.77%
Ulta Beauty 253.50 -2.07% -5.37 993261 259.40 253.40 260.22 200 253.05 253.46 2000 -3.32% 3.54%
Urban Outfitters 26.75 -2.30% -0.63 1774960 27.38 26.45 27.38 100 26.25 27.09 5200 2.41% -19.43%
Wal-Mart Stores 120.29 0.44% 0.53 5366541 119.16 119.02 120.65 500 120.10 120.38 1100 0.43% 29.14%
Williams-Sonoma 69.23 -1.26% -0.88 988418 70.18 68.03 70.39 100 61.60 69.68 200 -1.63% 37.22%
WW Intl. 37.96 -0.05% -0.02 1526522 37.81 37.52 39.12 100 37.65 37.96 8000 -4.91% -1.53%