02.10.2020 01:20:34
DOW JONES U.S. GENERAL RETAILERS INDEX
2218.12
USD
46.0500
2.12%
01.10.2020 23:58
 
Chart
Kursdaten
Kurs 2218.12 Eröffnung 2199.00
Diff. absolut 46.05 Tages-Hoch 2219.89
Diff. % 2.12 % Tages-Tief 2186.99
Volumen 118876648 Umsatz -
Schlusskurs vom 01.10.2020 2172.07 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.10.2020 / 23:58
Währung USD Aktualisierungsstand 02.10.2020 / 01:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 39.79% 2348.0 1242.9
1 Woche 4.36% 2199.4 2059.5
1 Monat -4.42% 2348.0 2034.3
3 Monate 14.33% 2348.0 1896.9
6 Monate 50.46% 2348.0 1365.7
1 Jahr 47.09% 2348.0 1242.9
3 Jahre 125.19% 2348.0 959.5
9.27
SMI
28.16
26.51
39.79
SMI
-10.68
SMI
-3.57
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":39.79,"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":-3.57,"chartHeight":13.131722715349,"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":-14.71,"chartHeight":19.583491251725,"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":-2.53,"chartHeight":11.56272391798,"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":-1.99,"chartHeight":10.468788665335,"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":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.10.2020 01:20:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 56.18 -0.83% -0.47 610767 56.77 54.95 57.33 100 55.88 63.00 300 3.27% -1.63%
Abercrombie & Fitch 14.65 5.17% 0.72 3191986 13.90 13.90 14.68 2000 13.76 14.65 100 1.31% -15.27%
Adtalem Global Educa 24.57 0.12% 0.03 377931 24.43 24.05 24.77 100 20.76 25.60 100 1.40% -29.74%
Advance Auto Parts 154.85 0.88% 1.35 649657 153.56 153.19 156.26 400 148.05 165.00 200 4.81% -4.16%
Amazon Com 3221.26 2.30% 72.53 4966945 3208.00 3172.00 3224.00 100 3220.00 3221.50 100 6.67% 74.33%
Amer. Eagle Outfitte 14.92 0.74% 0.11 6929038 14.90 14.66 15.22 4700 14.80 15.05 900 6.27% 1.50%
Ascena Retail Group 0.29 -6.45% -0.02 226179 0.31 0.28 0.32 10000 0.60 0.61 3000 2.67% -96.22%
Autonation 54.55 3.06% 1.62 582482 53.36 52.50 54.65 200 54.91 55.30 800 6.19% 12.17%
Autozone 1181.72 0.35% 4.08 222745 1181.06 1168.19 1192.95 100 1167.51 1213.34 500 4.61% -0.80%
Bed Bath & Beyond 18.75 25.13% 3.77 83717650 18.30 17.95 20.37 5600 18.82 18.86 600 34.57% 8.35%
Best Buy 114.09 2.52% 2.80 3630615 112.69 111.86 114.72 100 113.04 114.45 200 8.90% 29.94%
BIG LOTS 44.99 0.87% 0.39 2635634 44.90 44.11 45.95 5000 44.83 44.98 100 -1.49% 56.65%
Buckle 21.22 4.07% 0.83 727146 20.30 20.30 21.32 100 20.94 22.07 100 4.17% -21.52%
Canadian Tire 135.63 1.13% 1.51 314099 134.25 134.10 135.96 100 135.18 135.81 200 1.76% -2.95%
Carmax 93.49 1.72% 1.58 1762280 92.84 91.13 93.53 1 94.00 94.65 1 -0.84% 6.64%
Cato Co. 7.83 0.13% 0.01 183471 7.85 7.77 7.99 100 0.75 10.00 100 0.13% -55.06%
Chemed Co. 480.64 0.06% 0.29 95906 478.20 476.22 483.65 100 430.00 480.45 600 0.39% 9.42%
Chicos Fas 0.97 -0.35% -0.00 1098287 0.97 0.94 1.00 500 0.95 0.97 600 -2.31% -74.56%
Childrens Place 29.70 4.76% 1.35 1309995 28.53 28.53 30.55 11 28.50 30.00 1 5.43% -54.65%
Copart 107.22 1.96% 2.06 1128597 106.18 105.86 107.48 300 102.00 113.73 100 2.78% 15.64%
Costco Wholesale 358.46 0.97% 3.46 2052354 356.26 354.82 359.69 500 358.00 359.24 100 3.30% 21.96%
Dicks Sporting Goods 60.25 4.09% 2.37 3529621 58.21 58.21 60.41 2000 60.00 60.88 400 9.97% 21.74%
Dillard's A 36.96 1.20% 0.44 492909 36.52 34.52 37.50 100 36.00 37.23 500 21.17% -50.30%
Dollar General 211.52 0.91% 1.90 1829194 211.26 210.97 213.92 200 210.00 213.00 200 3.17% 35.61%
Dollar Tree 91.87 0.58% 0.53 1699817 91.64 91.59 93.38 200 91.87 92.44 100 3.89% -2.32%
Dollarama 51.43 0.76% 0.39 387055 51.30 50.93 51.58 200 51.26 51.48 200 1.86% 15.24%
eBay 52.38 0.54% 0.28 6658816 52.37 52.00 52.86 200 52.30 52.56 200 1.16% 45.06%
Express 0.80 30.64% 0.19 17601318 0.62 0.61 0.84 1400 0.80 0.80 2800 11.56% -83.64%
Foot Locker 34.11 3.27% 1.08 1955631 33.10 33.10 34.25 100 33.81 34.85 800 3.77% -12.52%
Gamestop 'A' 9.77 -4.22% -0.43 4551665 10.09 9.69 10.25 100 9.73 9.85 6000 6.89% 60.69%
Gap 17.87 4.93% 0.84 8087852 17.17 17.12 17.99 200 17.72 17.95 900 9.50% 1.07%
Genesco 21.85 1.44% 0.31 414814 21.56 21.35 22.44 100 21.44 33.00 200 -11.07% -55.05%
Group 1 Automotive 92.76 4.94% 4.37 264606 89.19 86.85 93.03 100 78.88 96.88 100 10.65% -7.24%
Guess? 12.14 4.47% 0.52 1345524 11.67 11.65 12.43 100 11.65 12.30 2700 -3.25% -48.08%
H & R Block 16.66 2.27% 0.37 4280334 16.35 16.21 16.68 100 16.35 16.70 300 11.66% -29.05%
Hillenbrand 28.62 0.92% 0.26 405322 28.38 28.02 28.72 100 25.78 33.98 100 5.96% -14.08%
Home Depot 277.62 -0.03% -0.09 2695977 279.44 275.85 280.00 400 277.15 278.82 100 4.49% 27.13%
Kohl's Corp 19.46 5.02% 0.93 9280920 18.56 18.36 19.62 1000 19.46 19.54 2000 -1.92% -61.81%
L Brands 33.22 4.43% 1.41 5843282 32.05 32.05 33.46 100 33.05 33.30 300 12.15% 83.33%
LEON'S FURNITURE 17.99 -2.55% -0.47 24224 18.27 17.90 18.52 300 17.88 17.99 100 -2.76% 7.92%
Lowes Companies 167.17 0.79% 1.31 2677214 167.34 165.37 168.28 200 166.00 167.70 100 5.46% 39.59%
Macy's Inc 5.84 2.46% 0.14 21570590 5.73 5.69 5.99 1100 5.89 5.90 600 -6.71% -66.47%
Matthews Internation 22.42 0.27% 0.06 92319 22.20 22.06 22.70 200 16.29 24.50 300 3.84% -41.26%
Netflix 527.51 5.50% 27.48 8149950 506.03 503.60 529.55 100 526.85 527.51 1500 11.51% 63.03%
Nordstrom 12.60 5.70% 0.68 10100057 11.95 11.82 12.65 1700 12.58 12.60 20900 3.96% -69.22%
NORTH WEST CO. (VV,+ 36.07 -0.91% -0.33 149909 36.42 35.69 36.50 100 35.99 36.22 100 0.19% 33.19%
O'Reilly Auto 463.56 0.54% 2.48 385486 462.93 461.11 467.63 200 410.60 480.00 500 4.41% 5.77%
Parkland 35.21 0.00% 0.00 266506 35.50 34.74 35.92 100 35.14 35.39 100 -3.59% -26.20%
Penney , J.C. 0.25 4.18% 0.01 3533309 0.27 0.23 0.27 100 0.10 0.19 300 -6.46% -77.77%
Perdoceo Education 12.24 0.00% 0.00 374707 12.22 11.98 12.52 500 11.50 14.50 500 1.83% -33.44%
Pier 1 Imports 0.23 9.52% 0.02 59176 0.18 0.15 0.23 300 3.34 3.78 500 -16.00% -96.72%
Regis Co. (Minn.) 6.23 1.47% 0.09 385516 6.14 5.97 6.25 500 5.97 6.25 1500 13.28% -65.64%
Reitmans (Canada) 0.12 9.09% 0.01 123106 0.12 0.10 0.12 500 0.12 0.12 25000 14.29% -89.66%
Rent -A- Center 30.27 1.27% 0.38 490268 30.02 29.47 30.48 1 30.00 31.44 1 6.32% 4.96%
Rollins 53.81 -0.70% -0.38 908901 54.63 53.52 54.75 100 47.29 60.39 100 1.62% 62.27%
Ross Stores 94.83 1.62% 1.51 1460235 94.11 93.95 96.27 100 92.01 96.09 100 9.40% -18.54%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 9.29 6.90% 0.60 8429176 9.27 9.17 9.79 100 9.33 9.37 300 0.11% -49.10%
SEARS 0.21 7.08% 0.01 89524 0.20 0.19 0.21 - - - - 9.66% 20.00%
Service Corporation 42.28 0.24% 0.10 818257 42.13 41.14 42.42 100 41.00 43.66 100 2.05% -8.15%
Signet Jewelers 19.11 2.19% 0.41 1081152 18.83 18.36 19.34 20 19.00 19.40 1 8.21% -12.10%
Strategic Strayer Ed 91.49 0.02% 0.02 242107 92.16 90.25 92.64 100 91.43 91.49 4100 -2.45% -42.42%
Superior Plus Corp 11.68 -0.68% -0.08 443168 11.76 11.63 11.87 200 11.65 11.70 1000 -0.34% -6.37%
Tailored Brands 0.09 -8.42% -0.01 771942 0.10 0.09 0.10 300 0.30 0.35 500 -20.26% -97.77%
TARGET CORP 158.60 0.75% 1.18 3866070 158.41 158.10 160.89 1 158.40 159.49 1 4.34% 23.70%
The ODP Corp 20.21 3.91% 0.76 371116 19.41 19.40 20.32 2 19.42 20.75 1 1.25% -29.01%
Tiffany & Co 116.03 0.16% 0.18 1089597 116.20 115.75 116.31 2 115.50 116.50 2 -0.09% -13.18%
TJX COMPANIES 57.08 2.57% 1.43 6196893 56.02 55.89 57.38 900 57.00 57.11 300 8.04% -6.52%
Tractor Supply 142.05 -0.90% -1.29 1385853 143.71 141.52 144.81 100 141.00 147.30 100 2.74% 52.02%
Ulta Beauty 228.63 2.08% 4.65 704160 226.96 224.54 229.51 100 224.00 229.99 100 6.05% -9.68%
Urban Outfitters 21.70 4.28% 0.89 1503120 20.89 20.89 22.03 500 21.45 22.23 100 6.22% -21.86%
Wal-Mart Stores 143.08 2.27% 3.17 14428500 140.80 140.26 144.38 100 143.02 143.10 100 4.67% 20.40%
Williams-Sonoma 93.76 3.67% 3.32 1424797 91.80 91.00 94.28 300 91.00 94.00 1000 2.31% 23.15%
WW International 20.30 7.58% 1.43 1963753 18.89 18.72 20.32 1 20.15 20.49 100 11.35% -46.87%