26.01.2021 23:05:05
DOW JONES U.S. GENERAL RETAILERS INDEX
2342.54
USD
8.6300
0.37%
26.01.2021 22:20
 
Chart
Kursdaten
Kurs 2342.54 Eröffnung 2332.67
Diff. absolut 8.63 Tages-Hoch 2349.10
Diff. % 0.37 % Tages-Tief 2329.19
Volumen 92496197 Umsatz -
Schlusskurs vom 26.01.2021 2333.91 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.01.2021 / 22:20
Währung USD Aktualisierungsstand 26.01.2021 / 23:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.78% 2366.4 2209.8
1 Woche 3.82% 2366.4 2240.3
1 Monat 4.22% 2366.4 2209.8
3 Monate 5.29% 2366.4 2075.7
6 Monate 14.21% 2366.4 2034.3
1 Jahr 48.73% 2366.4 1242.9
3 Jahre 83.37% 2366.4 1118.6
28.16
26.51
45
1.13
2.78
2.43
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.16,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"10985450"},"2020":{"performance":45,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"10985450"},"2021":{"performance":2.78,"chartHeight":19.899974550178,"year":2021,"ID_NOTATION":"10985450"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2021 23:05:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 19.32 -7.52% -1.57 304779 20.89 19.20 21.06 600 18.00 20.69 600 -2.70% 10.18%
Abercrombie & Fitch 24.39 -0.12% -0.03 941122 24.75 24.04 24.97 500 24.25 25.89 300 0.66% 19.94%
Adtalem Global Educa 39.58 1.49% 0.58 614517 39.52 38.96 40.05 100 24.22 39.87 100 5.69% 14.87%
Advance Auto Parts 157.63 -1.27% -2.03 819481 160.00 156.56 160.11 100 152.52 162.93 100 -3.38% 1.36%
Amazon Com 3326.13 0.98% 32.13 2911146 3296.36 3282.87 3338.00 100 3358.00 3361.00 100 6.11% 1.14%
Amer. Eagle Outfitte 23.75 -0.34% -0.08 9303656 23.99 23.23 24.08 200 23.22 23.76 100 4.56% 18.73%
Ascena Retail Group 0.14 7.69% 0.01 132950 0.15 0.12 0.15 10000 0.60 0.61 3000 36.84% 116.67%
Autonation 76.33 1.15% 0.87 346577 75.88 75.28 76.90 100 74.50 78.00 400 1.74% 8.12%
Autozone 1194.55 -0.12% -1.49 251275 1200.26 1177.00 1203.05 100 1177.81 1263.99 100 -4.19% 0.89%
Bed Bath & Beyond 36.87 20.18% 6.19 61466820 30.19 28.78 38.30 100 41.50 41.83 100 19.87% 72.75%
Best Buy 114.70 0.84% 0.96 2138661 114.26 113.01 115.50 100 114.34 114.96 300 -0.23% 13.98%
BIG LOTS 54.27 5.93% 3.04 1258708 51.88 50.83 54.40 600 54.40 54.59 100 -1.65% 19.33%
Buckle 34.49 -0.14% -0.05 545279 34.84 33.32 35.13 1000 33.30 35.50 100 4.70% 18.29%
Canadian Tire 168.32 -1.37% -2.34 143127 170.36 166.33 171.65 200 168.01 168.80 100 -3.59% 1.99%
Carmax 127.79 5.65% 6.83 2606078 121.26 121.08 128.58 300 126.00 129.99 200 13.64% 28.05%
Cato Co. 11.27 -3.26% -0.38 159272 11.75 11.21 11.75 100 11.01 12.67 300 3.19% 21.48%
Chemed Co. 540.18 -2.85% -15.84 191349 559.99 535.88 560.00 100 525.98 568.64 100 5.07% 4.40%
Chicos Fas 2.46 -8.21% -0.22 4757842 2.69 2.27 2.71 900 2.47 2.54 200 38.14% 68.55%
Childrens Place 69.74 -2.54% -1.82 985849 72.20 66.46 72.99 400 66.01 70.49 200 24.95% 42.83%
Copart 110.27 -2.33% -2.63 1056400 112.77 110.09 112.90 200 109.01 112.92 200 -2.49% -11.28%
Costco Wholesale 364.98 0.86% 3.10 1802347 360.20 358.88 365.90 500 363.50 364.98 200 -0.08% -3.95%
Dicks Sporting Goods 68.55 -0.07% -0.05 1954649 69.10 66.69 69.50 100 66.00 69.70 200 3.42% 22.04%
Dillard's A 104.46 19.82% 17.28 1242883 88.00 87.39 105.69 400 102.42 104.46 100 33.94% 38.27%
Dollar General 206.12 -0.22% -0.45 1471325 207.15 205.26 207.56 200 206.15 206.48 100 -2.30% -1.77%
Dollar Tree 105.70 -0.63% -0.67 1544455 106.26 104.94 106.78 200 104.66 105.87 100 -1.82% -1.55%
Dollarama 51.68 -1.64% -0.86 456011 52.60 51.54 52.80 100 51.59 51.83 100 2.54% 1.27%
eBay 59.17 3.35% 1.92 8383134 57.09 56.97 59.31 100 58.42 59.17 200 3.30% 13.93%
Express 3.04 -26.75% -1.11 62384149 3.33 2.83 3.42 1700 3.36 3.37 400 229.37% 356.04%
Foot Locker 46.44 -1.65% -0.78 2284708 47.58 45.63 47.75 500 45.90 46.50 900 -1.32% 16.77%
Gamestop 'A' 147.98 92.71% 71.19 170202667 88.56 80.20 150.00 100 224.00 224.42 100 116.31% 307.59%
Gap 21.82 -1.80% -0.40 6794554 22.52 21.57 22.62 900 21.65 21.81 300 0.73% 10.05%
Genesco 38.83 -0.84% -0.33 290282 39.85 38.24 40.50 300 36.25 50.10 100 2.33% 30.14%
Group 1 Automotive 152.04 -0.16% -0.24 113101 154.79 150.05 155.35 100 100.00 155.03 100 0.22% 16.12%
Guess? 23.71 -2.59% -0.63 956511 24.70 23.01 24.86 900 23.02 23.82 900 -2.13% 7.60%
H & R Block 18.44 9.18% 1.55 5898741 17.02 17.00 18.57 600 18.31 18.44 100 2.36% 6.49%
Hillenbrand 43.86 0.11% 0.05 349113 44.34 43.33 44.34 400 42.30 44.10 400 0.76% 10.08%
Home Depot 282.60 -0.87% -2.48 2465762 285.42 281.69 285.65 100 281.12 282.50 100 3.44% 7.33%
Kohl's Corp 45.16 0.51% 0.23 3371103 45.50 44.41 45.68 600 44.73 45.21 200 3.05% 10.42%
L Brands 43.00 -2.12% -0.93 5125475 45.34 42.90 45.87 200 43.10 43.11 800 -2.81% 18.12%
LEON'S FURNITURE 20.86 -0.14% -0.03 17319 21.00 20.68 21.06 300 20.69 20.94 100 -3.64% 1.26%
Lowes Companies 173.70 -0.23% -0.40 2472160 174.29 173.00 174.90 300 173.10 174.75 600 1.61% 8.47%
Macy's Inc 15.84 10.92% 1.56 37311616 14.70 14.22 15.88 16700 16.00 16.04 100 9.76% 26.93%
Matthews Internation 31.54 -0.32% -0.10 52826 31.85 31.23 31.85 100 31.47 31.55 400 2.33% 7.62%
Netflix 561.93 0.93% 5.15 4999554 554.73 554.06 567.99 100 560.99 562.99 100 11.81% 2.97%
Nordstrom 39.49 3.95% 1.50 4194629 38.60 37.78 39.74 300 39.49 39.94 700 4.83% 21.72%
NORTH WEST CO. (VV,+ 33.16 0.61% 0.20 109397 32.95 32.43 33.22 200 32.90 33.25 100 1.76% 1.60%
O'Reilly Auto 454.50 1.01% 4.55 630689 452.93 445.27 455.04 200 450.25 457.49 300 -3.59% -0.58%
Old Copper Company 0.10 8.11% 0.01 7138018 0.10 0.09 0.10 100 0.10 0.19 300 -16.99% -35.59%
Parkland 39.61 -1.54% -0.62 259379 40.30 39.10 40.36 1000 39.45 39.72 600 -1.90% -0.40%
Perdoceo Education 12.36 -1.75% -0.22 276831 12.68 12.34 12.80 3900 12.36 12.39 1700 -1.64% -0.40%
Regis Co. (Minn.) 11.80 17.06% 1.72 1652596 10.20 10.13 11.88 900 11.01 11.66 400 17.62% 9.68%
Reitmans (Canada) 0.18 -2.63% -0.01 112429 0.19 0.18 0.20 51500 0.18 0.19 3000 -13.64% -20.83%
Rent -A- Center 46.59 0.28% 0.13 415669 47.08 46.01 47.22 4000 44.00 48.09 600 -1.90% 21.34%
Rollins 37.04 -0.30% -0.11 2122364 37.24 35.69 37.36 200 37.00 37.70 200 -0.24% -4.91%
Ross Stores 111.66 -1.66% -1.88 1213426 113.48 111.22 114.47 200 111.01 112.89 200 -2.93% -7.55%
Sally Beauty 15.85 6.02% 0.90 3546006 15.27 14.94 15.86 100 14.60 15.98 6200 11.32% 14.65%
Sears Holdings 0.29 2.14% 0.01 379769 0.27 0.27 0.33 - - - - 2.56% 23.08%
Service Corporation 53.72 2.21% 1.16 1563495 52.77 52.51 53.77 100 52.78 54.72 100 5.04% 7.05%
Signet Jewelers 40.07 9.45% 3.46 2107071 36.98 36.17 40.23 300 39.52 40.00 1200 -6.99% 34.25%
Strategic Strayer Ed 88.91 -2.29% -2.08 203420 90.88 88.61 92.66 300 85.01 89.44 300 -2.21% -4.55%
Superior Plus Corp 12.47 0.24% 0.03 326674 12.49 12.36 12.49 400 12.40 12.49 1000 -1.11% 2.13%
TARGET CORP 187.70 -1.29% -2.45 3459809 190.11 186.67 190.56 100 187.30 187.74 500 -2.39% 7.72%
The ODP Corp 46.76 -1.52% -0.72 353825 48.07 46.41 48.08 100 44.20 47.04 100 3.54% 62.05%
TJX COMPANIES 64.47 -1.84% -1.21 7095860 65.87 64.42 65.87 200 64.45 65.97 200 -4.06% -3.82%
Tractor Supply 151.89 -2.72% -4.25 1057899 156.25 151.09 157.00 2000 151.80 152.76 200 -0.85% 11.07%
Ulta Beauty 295.72 -0.01% -0.02 548537 297.66 290.87 297.90 100 285.01 295.99 1000 -2.02% 2.99%
Urban Outfitters 27.41 -2.11% -0.59 1654983 27.91 26.57 28.06 1000 26.99 28.09 1000 -0.46% 9.38%
Wal-Mart Stores 147.51 0.90% 1.31 4992410 145.63 145.47 147.81 100 147.17 147.34 200 1.08% 1.42%
Williams-Sonoma 136.40 2.90% 3.84 1955602 133.00 130.30 138.09 200 136.30 141.99 200 6.17% 30.16%
WW International 24.80 -0.68% -0.17 1373966 25.19 24.79 25.75 600 24.82 25.69 100 -3.87% 2.34%