26.01.2020 22:32:41
DOW JONES U.S. GENERAL RETAILERS INDEX
1569.26
USD
-15.9100
-1.00%
24.01.2020 23:33
 
Chart
Kursdaten
Kurs 1569.26 Eröffnung 1588.67
Diff. absolut -15.91 Tages-Hoch 1590.69
Diff. % -1.00 % Tages-Tief 1560.68
Volumen 112043749 Umsatz -
Schlusskurs vom 23.01.2020 1585.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.01.2020 / 23:33
Währung USD Aktualisierungsstand 26.01.2020 / 22:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.99% 1590.7 1548.8
1 Woche -0.34% 1590.7 1560.7
1 Monat 1.88% 1590.7 1544.8
3 Monate 4.12% 1590.7 1476.8
6 Monate 0.95% 1590.7 1407.4
1 Jahr 17.80% 1591.3 1312.2
3 Jahre 77.52% 1591.3 870.5
9.27
SMI
28.16
26.51
0.99
2.19
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":9.27,"chartHeight":33.575344560485,"year":2018,"ID_NOTATION":"10985450"},"2019":{"performance":28.16,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"10985450"},"2020":{"performance":0.99,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"10985450"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2020 22:32:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 61.48 0.20% 0.12 588549 61.23 60.80 62.27 100 52.26 66.00 100 0.16% 7.65%
Abercrombie & Fitch 16.78 -2.67% -0.46 1640186 17.30 16.48 17.30 400 15.00 17.20 400 -5.68% -2.95%
Adtalem Global Educa 35.04 -3.12% -1.13 673321 36.43 34.66 36.43 600 29.00 35.19 100 -4.03% 0.20%
Advance Auto Parts 141.68 -5.38% -8.05 1277163 150.00 141.21 150.00 100 133.86 141.66 300 -6.20% -11.54%
Amazon Com 1861.64 -1.22% -22.94 3766181 1891.37 1847.44 1894.99 100 1855.09 1857.40 100 -0.17% 0.75%
Amer. Eagle Outfitte 14.52 -1.16% -0.17 2355075 14.71 14.35 14.71 100 14.37 14.97 100 -1.22% -1.22%
Ascena Retail Group 5.73 -8.32% -0.52 280400 6.24 5.68 6.24 100 5.51 6.10 1900 -11.85% -25.24%
Autonation 44.35 -1.44% -0.65 592243 45.10 44.07 45.10 200 42.00 48.00 300 -2.74% -8.80%
Autozone 1140.23 -2.21% -25.77 250109 1166.35 1136.78 1167.16 100 1040.00 1140.23 100 -1.24% -4.29%
Bed Bath & Beyond 16.35 1.77% 0.28 6599547 16.31 15.90 16.42 100 16.24 16.30 1400 6.24% -5.49%
Best Buy 89.44 -0.42% -0.38 1209634 90.27 88.77 90.27 100 85.00 89.44 500 -0.56% 1.87%
BIG LOTS 27.86 4.15% 1.11 1703267 27.15 26.66 28.07 100 24.30 28.05 200 -1.55% -2.99%
Buckle 25.47 -0.31% -0.08 406065 25.65 25.20 25.78 100 20.05 31.21 300 0.35% -5.81%
Canadian Tire 144.92 -0.38% -0.55 169817 145.65 144.25 146.83 100 144.55 144.99 200 -0.54% 3.70%
Carmax 96.73 -1.41% -1.38 1096173 98.32 95.89 98.32 400 96.40 96.99 400 1.10% 10.33%
Cato Co. 15.81 -1.80% -0.29 138052 16.10 15.79 16.12 100 15.72 19.97 200 -2.53% -9.14%
Chemed Co. 477.73 -0.49% -2.33 50749 480.53 476.31 481.00 100 466.57 4294.67 100 0.82% 8.76%
Chicos Fas 4.09 -3.99% -0.17 1770884 4.27 4.04 4.27 100 3.25 4.80 100 -1.92% 7.35%
Childrens Place 63.43 -0.36% -0.23 404933 64.46 62.42 64.50 2700 62.30 67.00 100 -2.04% 1.46%
Copart 100.29 0.39% 0.39 798237 100.35 99.70 101.11 100 99.66 102.00 200 3.26% 10.28%
Costco Wholesale 310.51 -0.76% -2.37 1986279 314.02 309.10 314.28 500 310.03 310.44 1000 1.91% 5.64%
Dicks Sporting Goods 45.93 -2.19% -1.03 1545566 46.97 45.65 47.09 400 45.60 46.20 400 -4.79% -7.19%
Dillards 70.23 0.52% 0.36 202737 68.56 68.43 70.41 500 54.70 84.47 200 -1.87% -4.42%
Dollar General 154.34 -0.52% -0.80 1050705 154.92 153.41 155.00 200 152.69 163.49 100 -2.31% -1.05%
Dollar Tree 87.71 -0.26% -0.23 4061341 88.00 87.34 88.65 100 87.58 87.73 200 -4.19% -6.74%
Dollarama 46.57 -0.94% -0.44 661437 47.13 46.48 47.76 100 46.51 46.64 700 1.81% 4.35%
eBay 35.36 -0.70% -0.25 9243579 35.79 35.10 35.79 500 35.22 35.34 1000 -1.28% -2.08%
Express 4.83 -4.36% -0.22 1784980 5.09 4.73 5.15 100 3.15 5.20 300 5.46% -0.82%
Foot Locker 38.60 -1.91% -0.75 2181231 39.34 38.20 39.37 100 37.50 43.00 100 -2.53% -1.00%
Gamestop 'A' 4.32 -6.49% -0.30 4163697 4.64 4.25 4.64 200 4.34 4.51 100 -9.05% -28.95%
Gap 17.66 -0.84% -0.15 4700245 17.84 17.47 17.99 100 17.21 18.10 100 -4.70% -0.11%
Genesco 42.90 -2.03% -0.89 197327 43.69 42.30 43.69 100 42.64 51.50 100 -0.56% -10.48%
Group 1 Automotive 102.80 -1.13% -1.17 161388 103.97 101.61 103.97 100 85.00 115.88 100 0.19% 2.80%
Guess ? 22.25 -2.07% -0.47 823151 22.73 21.89 22.82 100 16.80 26.01 200 -5.32% -0.58%
H & R Block 23.94 -1.72% -0.42 2220859 24.38 23.87 24.51 900 23.59 25.25 100 -2.17% 1.96%
Hillenbrand 30.61 -3.13% -0.99 600252 31.56 30.33 31.60 100 30.37 40.00 100 -6.28% -8.11%
Home Depot 232.00 -0.71% -1.65 4467501 234.46 230.56 235.43 500 231.61 231.95 1000 0.04% 6.24%
Kohl's Corp 45.49 -1.58% -0.73 1925408 46.31 45.41 46.45 500 45.20 45.69 500 -3.21% -10.72%
L Brands 20.74 -1.24% -0.26 6867853 21.09 20.49 21.09 100 20.85 20.95 1500 2.88% 14.46%
LEON'S FURNITURE 16.89 -0.76% -0.13 14758 16.82 16.80 17.00 4200 16.80 16.90 200 -0.06% 1.32%
Lowes Companies 120.23 -2.02% -2.48 3670596 122.58 119.48 122.87 100 119.63 120.21 1000 -1.74% 0.39%
Macy's Inc 16.78 -1.70% -0.29 8269937 17.08 16.67 17.11 1400 16.69 17.11 200 -4.50% -1.29%
Matthews Internation 37.95 -3.42% -1.34 156981 39.29 37.58 39.71 300 37.96 37.97 100 -5.17% -0.58%
Netflix 353.16 1.02% 3.56 17939681 348.46 345.88 359.85 200 351.08 352.00 100 3.97% 9.14%
Nordstrom 38.67 -1.70% -0.67 2130651 39.47 38.56 39.47 100 35.00 39.66 100 -4.14% -5.52%
NORTH WEST CO. (VV,+ 28.08 0.00% 0.00 67166 28.22 27.98 28.22 200 28.05 28.16 800 0.11% 2.74%
O'Reilly Auto 430.77 -1.21% -5.28 374899 437.46 429.71 439.12 100 425.93 439.00 100 -2.25% -1.71%
Office Depot 2.50 -2.72% -0.07 4727905 2.55 2.48 2.57 200 2.50 2.51 1600 -3.47% -8.76%
Parkland Fuel 46.32 -3.40% -1.63 548899 48.08 46.08 48.08 500 46.26 46.34 4500 -4.61% -2.91%
Penney , J.C. 0.80 -2.12% -0.02 5936465 0.81 0.78 0.81 200 0.78 0.81 600 -6.16% -28.86%
Perdoceo Education 18.28 -3.89% -0.74 313605 19.00 18.15 19.00 100 17.50 19.50 100 -2.92% -0.60%
Pier 1 Imports 3.56 -3.52% -0.13 223869 3.81 3.48 3.88 2500 3.51 4.00 500 2.30% -44.38%
Regis Co. (Minn.) 17.67 0.91% 0.16 335313 17.48 17.25 17.72 18600 14.00 17.80 100 -1.94% -1.12%
Reitmans (Canada) 1.06 -5.36% -0.06 7895 1.08 1.06 1.08 1200 1.06 1.15 11200 -7.02% -8.62%
Rent -A- Center 30.40 0.70% 0.21 313689 30.38 30.01 30.48 6600 30.40 30.41 3200 -2.25% 5.41%
Rollins 36.61 0.00% 0.00 1803192 36.68 36.41 36.91 500 31.30 38.00 1600 2.09% 10.40%
Ross Stores 115.76 -2.07% -2.45 1548109 118.02 115.27 118.40 100 115.15 119.00 100 -1.63% -0.57%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 15.99 -0.44% -0.07 1356629 16.14 15.85 16.19 400 15.78 21.00 100 4.65% -12.38%
SEARS 0.25 -0.24% -0.00 186510 0.26 0.25 0.27 - - - - 10.61% 46.21%
Service Co. Internat 47.90 -0.93% -0.45 602706 48.41 47.69 48.68 100 44.60 50.00 1000 -1.24% 4.06%
Signet Jewelers 26.51 -0.71% -0.19 1655058 26.76 26.27 27.24 800 25.54 27.21 500 -10.20% 21.94%
Strategic Strayer Ed 161.37 -2.18% -3.60 50188 165.12 160.73 165.12 200 161.28 161.37 100 -0.91% 1.55%
Superior Plus Corp 12.74 -0.47% -0.06 242036 12.81 12.68 12.81 2100 12.70 12.75 7800 -0.78% 1.43%
Tailored Brands 4.28 -2.51% -0.11 2616424 4.39 4.24 4.46 100 4.27 4.36 100 -4.25% 3.38%
TARGET CORP 114.32 -1.05% -1.21 4338894 116.00 113.64 116.00 1000 114.03 114.30 300 -2.22% -10.83%
Tiffany & Co 134.29 0.06% 0.08 1051078 134.16 134.12 134.39 100 130.87 149.12 100 0.03% 0.48%
TJX COMPANIES 61.19 -2.02% -1.26 3909467 62.45 60.99 62.50 500 61.01 61.39 500 -2.38% 0.21%
Tractor Supply 93.57 -0.10% -0.09 1935606 93.54 92.84 94.20 100 90.05 93.57 300 0.84% 0.14%
Ulta Beauty 272.98 0.29% 0.78 786360 272.26 270.87 275.24 200 271.03 272.95 100 0.03% 7.84%
Urban Outfitters 26.22 -0.94% -0.25 916319 26.60 25.97 26.64 100 25.70 27.00 200 -2.64% -5.58%
Wal-Mart Stores 114.37 -1.24% -1.44 4383428 116.00 114.15 116.03 500 114.21 114.34 900 -0.51% -3.76%
Williams-Sonoma 74.99 -0.64% -0.48 552772 75.78 74.36 75.78 200 71.56 84.50 200 -2.09% 2.11%
WW Intl. 34.88 -2.94% -1.05 2245836 36.50 34.50 36.72 100 34.80 34.82 900 -16.81% -8.71%