23.08.2019 22:50:20
DOW JONES U.S. GENERAL RETAILERS INDEX
1445.01
USD
-38.8500
-2.62%
23.08.2019 22:20
 
Chart
Kursdaten
Kurs 1445.01 Eröffnung 1472.34
Diff. absolut -38.85 Tages-Hoch 1479.34
Diff. % -2.62 % Tages-Tief 1440.37
Volumen 224250053 Umsatz -
Schlusskurs vom 22.08.2019 1483.86 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.08.2019 / 22:20
Währung USD Aktualisierungsstand 23.08.2019 / 22:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.15% 1591.3 1210.3
1 Woche 4.33% 1492.9 1431.0
1 Monat -3.64% 1555.6 1407.4
3 Monate 1.86% 1591.3 1378.0
6 Monate 7.62% 1591.3 1340.5
1 Jahr 0.19% 1591.3 1118.6
3 Jahre 69.73% 1591.3 818.8
29.73
13
9.27
SMI
20.15
15.61
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.73,"chartHeight":27.173803940366,"year":2017,"ID_NOTATION":"10985450"},"2018":{"performance":9.27,"chartHeight":21.590296516073,"year":2018,"ID_NOTATION":"10985450"},"2019":{"performance":20.15,"chartHeight":25.960002110873,"year":2019,"ID_NOTATION":"10985450"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.54,"chartHeight":23.290744705281,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.08.2019 22:50:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 62.14 -3.70% -2.39 431891 63.95 61.89 64.73 100 60.64 64.00 100 3.25% 53.46%
Abercrombie & Fitch 16.43 -3.35% -0.57 2936226 16.71 16.18 16.93 1700 15.26 16.83 100 12.06% -15.21%
Adtalem Global Educa 44.94 -11.81% -6.02 1686140 50.15 43.53 51.47 100 34.28 52.50 100 6.90% 7.69%
Advance Auto Parts 135.05 -1.78% -2.45 1085903 136.57 134.45 138.19 100 134.50 143.00 200 - -12.68%
Amazon Com 1749.62 -3.10% -55.98 5208420 1793.03 1745.23 1804.90 200 1750.15 1750.99 100 1.66% 20.22%
Amer. Eagle Outfitte 16.09 -4.74% -0.80 3695208 16.51 16.03 16.75 1700 16.01 16.55 3500 14.20% -12.62%
Ascena Retail Group 0.26 -9.25% -0.03 1024611 0.29 0.25 0.29 300 0.26 0.28 6900 17.08% -88.80%
Autonation 46.38 -2.44% -1.16 573255 47.11 46.23 47.50 200 35.30 55.41 100 1.28% 33.17%
Autozone 1065.28 -1.50% -16.27 300863 1079.44 1062.19 1088.25 100 1057.51 1088.13 100 -0.18% 29.01%
BIG LOTS 20.64 -3.33% -0.71 1244557 21.04 20.03 21.10 500 20.53 22.77 100 6.06% -26.18%
Bed Bath & Beyond 8.35 -4.46% -0.39 5507424 8.68 8.33 8.77 100 8.35 8.43 1200 18.11% -22.79%
Best Buy 66.21 -3.76% -2.59 4720096 68.01 65.24 68.21 100 66.25 66.59 100 7.62% 29.91%
Buckle 18.02 -3.12% -0.58 1721070 19.76 17.50 20.24 200 17.50 18.72 500 6.59% -3.83%
Canadian Tire 131.55 -1.68% -2.25 161386 133.56 131.31 133.95 100 131.28 132.10 500 1.77% -6.26%
Career Education Co. 21.55 -3.28% -0.73 307068 22.32 21.50 22.35 5300 21.56 21.57 2300 1.83% 95.10%
Carmax 80.83 -3.45% -2.89 1769485 82.48 80.62 82.98 1000 75.00 90.06 100 -0.63% 33.46%
Cato Co. 15.99 -2.26% -0.37 553728 16.20 15.81 16.47 300 15.51 16.27 300 26.82% 14.65%
Chemed Co. 423.96 -2.19% -9.51 82415 433.01 422.34 435.35 100 421.11 438.40 100 1.64% 53.02%
Chicos Fas 2.94 -10.37% -0.34 2183076 3.25 2.91 3.26 600 2.86 3.18 600 15.90% -41.64%
Childrens Place 78.45 -4.29% -3.52 1262039 80.86 78.07 83.30 6200 78.50 78.75 100 5.28% -9.01%
Copart 73.68 -3.36% -2.56 1060425 75.98 73.44 76.14 600 73.71 73.73 2300 2.27% 59.56%
Costco Wholesale 274.01 -2.11% -5.91 1954542 278.21 272.70 280.13 1000 274.45 274.99 500 3.09% 37.41%
Dicks Sporting Goods 32.37 -5.21% -1.78 4667944 33.74 32.34 33.89 300 32.42 32.90 1000 8.48% 9.46%
Dillards 55.08 -1.99% -1.12 514155 56.00 53.49 56.03 100 48.21 66.78 1000 -0.69% -6.81%
Dollar General 136.99 -1.97% -2.75 1479043 139.10 136.27 139.64 900 137.00 137.11 100 4.43% 29.29%
Dollar Tree 95.16 -2.11% -2.05 2522885 96.92 94.83 98.09 100 95.24 98.21 300 4.37% 7.63%
Dollarama 50.49 -1.21% -0.62 552797 50.76 50.20 51.41 100 50.47 50.55 400 2.82% 57.41%
Express 1.94 -8.06% -0.17 1136319 2.07 1.90 2.11 1700 1.90 2.18 100 13.44% -58.71%
Foot Locker 34.00 -18.91% -7.93 23461826 37.01 33.74 38.15 800 33.91 33.98 500 13.26% -21.18%
Gamestop 'A' 3.65 -5.68% -0.22 8654291 3.84 3.56 3.90 1500 3.65 3.66 10000 20.56% -69.33%
Gap 16.92 -4.68% -0.83 18855777 16.96 16.61 17.99 400 16.87 17.07 400 15.56% -31.09%
Genesco 32.72 -5.46% -1.89 291853 34.04 32.52 34.29 100 32.54 42.00 1500 7.35% -21.87%
Group 1 Automotive 72.55 -5.85% -4.51 281885 75.22 72.29 77.10 100 72.13 88.88 100 1.93% 46.17%
Guess ? 14.43 -6.24% -0.96 2230754 15.13 14.38 15.28 800 14.41 14.65 15000 13.83% -25.90%
H & R Block 26.71 -1.80% -0.49 2851172 27.13 26.61 27.27 100 26.01 27.69 100 -0.18% 7.21%
Hillenbrand 26.64 -4.58% -1.28 612222 27.75 26.53 27.94 200 25.81 32.00 100 3.41% -26.39%
Home Depot 217.47 -1.61% -3.55 5681252 219.90 216.01 220.87 2000 217.01 217.60 500 9.53% 28.63%
Kohl's Corp 45.18 -4.54% -2.15 5540220 46.68 45.01 47.56 400 45.18 45.25 200 6.91% -28.66%
L Brands 17.53 -9.31% -1.80 12564795 18.55 17.50 18.73 100 17.55 17.61 100 -1.83% -24.70%
LEON'S FURNITURE 15.40 1.99% 0.30 133068 15.24 15.15 15.40 600 15.30 15.39 900 -1.37% 0.47%
Lowes Companies 106.39 -1.64% -1.77 5407227 107.09 105.75 107.84 2400 106.50 106.94 100 15.83% 17.11%
Macy's Inc 14.94 -3.98% -0.62 18654658 15.34 14.84 15.53 200 15.00 15.02 500 -3.71% -47.75%
Matthews Internation 29.83 -1.23% -0.37 121978 30.12 29.52 30.17 1000 29.83 29.88 1600 -0.20% -25.65%
NORTH WEST CO. (VV,+ 30.14 -0.76% -0.23 39319 30.27 30.11 30.55 300 30.12 30.23 400 -1.20% -3.34%
Netflix 291.44 -1.85% -5.49 6174523 295.00 290.32 299.01 100 292.01 292.49 100 0.40% 10.94%
Nordstrom 28.57 -7.09% -2.18 9604432 30.50 28.48 30.90 400 28.60 28.84 300 21.30% -34.03%
O'Reilly Auto 377.34 -1.27% -4.84 483774 379.36 375.95 383.21 100 370.39 386.42 100 1.80% 10.99%
Office Depot 1.33 -8.28% -0.12 5729628 1.44 1.33 1.46 1100 1.33 1.34 500 7.41% -43.80%
Parkland Fuel 41.11 -3.27% -1.39 351518 42.32 41.02 42.55 100 41.06 41.63 100 0.14% 20.26%
Penney , J.C. 0.55 -5.28% -0.03 12331921 0.59 0.55 0.59 500 0.55 0.55 3500 -0.15% -44.09%
Pier 1 Imports 3.90 -18.24% -0.87 148268 4.72 3.86 4.72 100 3.95 4.10 700 41.96% -22.01%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 16.80 -1.75% -0.30 200369 17.01 16.68 17.25 100 16.71 16.92 100 -2.34% 0.88%
Reitmans (Canada) 2.65 -3.99% -0.11 10901 2.70 2.64 2.74 200 2.65 2.73 100 3.37% -29.77%
Rent -A- Center 24.69 -3.29% -0.84 769772 25.37 24.60 25.49 200 24.51 27.55 500 -2.30% 57.69%
Rollins 31.97 -3.15% -1.04 1198726 32.77 31.82 32.88 300 31.50 32.71 200 1.41% -8.56%
Ross Stores 102.95 -4.14% -4.45 3889191 105.64 102.41 106.37 200 102.98 103.99 200 5.91% 29.09%
SEARS 0.27 -4.56% -0.01 100681 0.28 0.27 0.29 - - - - 5.56% 5.73%
Sally Beauty 12.55 -3.46% -0.45 1978778 12.92 12.46 12.96 600 12.39 15.00 100 2.69% -23.75%
Service Co. Internat 46.10 -2.12% -1.00 632904 47.05 45.93 47.08 100 40.00 46.19 100 -0.21% 16.99%
Shutterfly 50.80 -0.02% -0.01 329497 50.81 50.79 50.82 100 50.79 50.86 200 0.10% 26.20%
Signet Jewelers 12.49 -9.75% -1.35 2369354 13.58 12.45 13.80 5000 12.18 12.91 200 18.49% -56.44%
Sothebys 58.68 -0.27% -0.16 589392 58.75 58.60 59.00 1000 57.01 58.86 100 1.26% 48.06%
Strategic Strayer Ed 167.57 -4.83% -8.50 126017 175.35 166.76 175.47 100 167.50 167.64 100 1.79% 55.24%
Superior Plus Corp 11.48 -1.80% -0.21 526925 11.69 11.41 11.72 400 11.43 11.55 100 -2.34% 20.76%
TARGET CORP 103.49 -2.66% -2.83 8761697 104.77 103.25 105.94 100 103.60 103.97 100 28.78% 60.87%
TJX COMPANIES 53.09 -3.26% -1.79 9026246 54.25 52.81 54.45 5000 53.00 54.61 500 9.32% 22.66%
Tailored Brands 4.90 0.82% 0.04 2963502 4.79 4.79 5.17 100 4.90 4.96 100 10.96% -64.37%
Tiffany & Co 81.32 -4.71% -4.02 3361156 84.64 81.10 85.45 1100 81.00 83.76 100 5.92% 6.00%
Tractor Supply 96.86 -4.19% -4.24 2024926 100.09 95.93 100.10 9000 96.86 96.91 500 2.10% 21.58%
Ulta Beauty 322.10 -3.81% -12.77 1097422 330.64 321.24 332.37 100 322.12 325.15 100 4.50% 36.77%
Urban Outfitters 22.68 -5.06% -1.21 5357176 23.56 22.61 23.71 200 22.70 23.84 400 20.29% -28.04%
Wal-Mart Stores 110.83 -0.97% -1.08 6173339 111.62 110.13 111.91 100 110.90 111.00 100 -0.69% 20.14%
Weight Watchers Intl 27.70 -5.04% -1.47 1856902 29.20 27.58 29.24 300 27.75 27.79 1000 0.21% -24.33%
Williams-Sonoma 67.31 -1.48% -1.01 3042342 67.59 66.84 68.29 100 67.33 69.87 100 8.63% 35.42%
eBay 38.70 -3.25% -1.30 7495516 39.78 38.55 39.79 500 38.77 39.48 200 1.42% 42.50%