22.01.2019 05:42:36
DJ US CONS.SERV. PR
983.48
USD
7.6100
0.78%
18.01.2019 23:37
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2019 975.87 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2019 / 23:37
Währung USD Aktualisierungsstand 22.01.2019 / 05:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.47% 988.2 899.0
1 Woche 1.73% 988.2 954.2
1 Monat 5.37% 988.2 850.4
3 Monate -2.49% 1042.3 850.4
6 Monate -3.31% 1080.2 850.4
1 Jahr 1.94% 1080.2 850.4
3 Jahre 46.10% 1080.2 635.4
18.12
13
0.33
SMI
7.47
6.91
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.12,"chartHeight":29.96388231572,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":0.33,"chartHeight":10.701319912004,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":7.47,"chartHeight":24.071969707838,"year":2019,"ID_NOTATION":"1197289"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2019 05:42:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 'A' 48.74 - - - - - - 200 48.54 49.00 1800 -0.02% 1.29%
ALASKA AIR GROUP 64.86 - - - - - - 100 62.70 66.95 100 1.12% 6.59%
AMC Networks 63.84 - - - - - - 100 57.50 68.05 100 2.72% 16.33%
Aarons 48.44 - - - - - - 100 38.56 48.44 1600 4.19% 15.20%
Abercrombie & Fitch 20.72 - - - - - - 100 20.53 20.75 100 3.03% 3.34%
Adtalem Global Educa 48.88 - - - - - - 400 48.88 48.89 1000 3.19% 3.30%
Advance Auto Parts 167.61 - - - - - - 200 135.48 250.00 100 5.14% 6.45%
Alimentation Couche- 71.30 -0.46% -0.33 267471 71.49 70.84 71.66 100 71.25 71.40 100 -0.61% 4.99%
Amazon Com 1696.20 - - - - - - 400 1693.30 1695.00 100 3.39% 12.93%
Amer. Eagle Outfitte 20.66 - - - - - - 700 20.00 21.00 2900 4.87% 6.88%
AmerisourceBergen Co 79.86 - - - - - - 100 75.81 95.00 300 4.31% 7.34%
Ascena Retail Group 3.03 - - - - - - 1000 2.76 3.45 10000 -7.06% 20.72%
Autonation 37.92 - - - - - - 100 33.71 43.94 300 2.71% 6.22%
Autozone 844.32 - - - - - - 100 780.00 843.82 300 2.61% 0.71%
Avis Budget Group 27.00 - - - - - - 300 26.02 27.48 2500 3.81% 20.11%
BIG LOTS 31.88 - - - - - - 900 28.20 33.38 600 1.69% 10.24%
Bed Bath & Beyond 14.73 - - - - - - 1600 14.55 14.88 2000 -3.28% 30.12%
Belmond 24.82 - - - - - - 1000 24.71 24.85 2000 -0.16% -0.84%
Best Buy 58.71 - - - - - - 500 58.51 58.93 500 3.89% 10.86%
Booking Holdings 1760.26 - - - - - - 100 1722.00 1764.99 100 5.66% 2.20%
Brinker Internationa 48.57 - - - - - - 400 44.05 51.91 100 -1.02% 10.44%
Buckle 18.12 - - - - - - 100 17.44 19.00 2000 -3.51% -6.31%
CBS 'B' 49.24 - - - - - - 100 48.50 49.75 100 2.65% 12.63%
CHORUS AVIAT.(VOT.+V 6.94 2.06% 0.14 338877 6.84 6.82 6.95 1000 6.93 6.95 8800 -4.14% 23.05%
CVS Health 65.52 - - - - - - 200 65.70 65.77 400 -0.44% -
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 149.58 1.20% 1.78 74107 148.00 148.00 150.00 100 149.35 150.00 100 3.84% 4.79%
Cardinal Health 49.05 - - - - - - 200 48.95 50.00 100 3.07% 9.98%
Career Education Co. 12.85 - - - - - - 100 12.74 16.01 100 6.11% 12.52%
Carmax 61.92 - - - - - - 400 61.60 62.29 400 -4.72% -1.29%
Carnival 54.88 - - - - - - 1000 51.90 56.79 100 4.73% 11.32%
Caseys General Store 134.03 - - - - - - 700 128.39 140.00 200 2.28% 4.60%
Cato Co. 15.70 - - - - - - 100 14.92 19.24 500 7.31% 10.02%
Charter Communicatio 291.40 - - - - - - 100 271.34 302.32 2000 -1.07% 2.26%
Cheesecake Factory 46.09 - - - - - - 200 45.45 49.00 100 -0.04% 5.93%
Chemed Co. 284.01 - - - - - - 100 284.04 341.30 100 2.16% 0.26%
Chicos Fas 6.20 - - - - - - 100 5.25 6.30 300 0.32% 10.32%
Childrens Place 90.93 - - - - - - 600 88.00 91.00 100 0.11% 0.93%
Chipotle Mexican Gri 513.24 - - - - - - 100 512.01 514.85 100 1.24% 18.86%
Choice Hotels Intl 75.42 - - - - - - 2000 75.42 75.43 900 0.91% 5.36%
Cinemark 40.92 - - - - - - 100 40.91 44.08 100 3.20% 14.30%
Cineplex 27.96 0.04% 0.01 71711 27.93 27.84 28.29 200 27.75 28.20 100 2.34% 9.91%
Cogeco Cable 73.65 -1.14% -0.85 23558 74.52 73.44 74.52 100 73.45 74.00 100 -1.56% 11.96%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 36.21 - - - - - - 400 35.70 36.14 100 1.63% 6.34%
Copart 50.06 - - - - - - 100 47.50 50.80 100 -1.18% 4.77%
Corus Entertainment 5.76 2.13% 0.12 535994 5.63 5.59 5.83 2000 5.75 5.78 200 -1.37% 21.01%
Costco Wholesale 213.59 - - - - - - 8700 213.83 214.00 200 1.46% 4.85%
Cracker Barrel Old C 168.46 - - - - - - 100 162.45 169.61 500 -0.46% 5.38%
Darden Restaurants 109.02 - - - - - - 400 108.70 109.30 400 0.95% 9.17%
Delta Air Lines 48.11 - - - - - - 500 48.16 48.19 100 -0.93% -3.59%
Dicks Sporting Goods 34.25 - - - - - - 500 34.00 34.50 500 2.67% 9.78%
Dillards 64.64 - - - - - - 500 52.43 70.00 100 -0.90% 7.18%
Discovery Comm 'A' 27.71 - - - - - - 1000 24.63 28.54 100 2.18% 12.00%
Discovery Communicat 25.92 - - - - - - 200 22.65 26.76 100 2.94% 12.31%
Dish Network Co. 29.80 - - - - - - 100 28.91 30.05 300 5.86% 19.34%
Dolby Laboratories 64.56 - - - - - - 1200 64.54 81.32 100 0.94% 4.40%
Dollar General 113.53 - - - - - - 100 100.00 114.50 1000 -2.18% 5.04%
Dollar Tree 94.66 - - - - - - 400 93.76 95.00 100 -2.69% 4.81%
Dollarama 35.50 0.97% 0.34 342230 35.25 35.16 35.83 800 35.45 35.50 900 3.11% 9.33%
Domino s Pizza 267.46 - - - - - - 300 267.01 267.99 300 7.42% 7.85%
Dun & Bradstreet Del 144.46 - - - - - - 400 144.39 144.89 1000 0.63% 1.20%
Empire Co. 29.90 -0.60% -0.18 145441 30.11 29.85 30.30 100 29.80 30.00 800 -1.90% 3.71%
Expedia 118.48 - - - - - - 400 118.11 118.88 400 3.73% 5.18%
Express 5.40 - - - - - - 6500 5.26 5.50 100 0.93% 5.68%
FactSet Research Sys 214.45 - - - - - - 300 214.46 214.62 400 5.27% 7.16%
Foot Locker 58.37 - - - - - - 300 56.52 58.69 400 3.31% 9.72%
GNC 3.00 - - - - - - 100 3.00 3.08 800 1.69% 26.58%
GRAHAM HOLDINGS 659.12 - - - - - - 500 657.05 658.98 100 -0.86% 2.89%
GREAT CANADIAN GAMIN 53.92 -0.33% -0.18 66997 53.97 53.50 54.00 100 53.63 54.00 1000 3.87% 12.64%
Gamestop 'A' 15.93 - - - - - - 400 15.70 16.85 400 0.50% 26.23%
Gap 26.01 - - - - - - 100 25.30 28.10 700 3.05% 0.97%
Genesco 48.35 - - - - - - 1600 48.35 48.39 500 1.83% 9.14%
Group 1 Automotive 61.38 - - - - - - 2000 61.38 61.88 100 2.44% 16.43%
Guess ? 22.13 - - - - - - 200 18.80 23.25 100 0.64% 6.55%
H & R Block 25.63 - - - - - - 100 23.12 26.00 100 -0.58% 1.02%
HERC HOLDINGS INC. D 35.60 - - - - - - 2000 35.60 39.45 1500 5.58% 36.98%
Hillenbrand 41.27 - - - - - - 2700 41.28 43.83 100 3.41% 8.81%
Home Depot 179.58 - - - - - - 300 179.30 179.59 900 0.09% 4.52%
Hyatt Hotels Co. 68.12 - - - - - - 200 64.59 68.15 1100 -0.23% 0.77%
International Speedw 44.41 - - - - - - 100 44.21 44.64 100 1.74% 1.25%
Interpublic Group of 22.25 - - - - - - 300 20.00 22.49 600 -0.13% 7.85%
JETBLUE AIRWAYS 17.60 - - - - - - 500 17.15 17.88 200 2.03% 9.59%
Jack in the Box 81.14 - - - - - - 100 76.20 85.00 500 -0.26% 4.52%
Kohl's Corp 69.95 - - - - - - 500 69.70 70.08 100 3.98% 5.44%
Kroger 29.43 - - - - - - 200 27.45 29.61 100 3.52% 7.02%
L Brands 27.33 - - - - - - 1900 27.38 27.45 500 3.29% 6.47%
LAMAR ADVERTISING A 74.16 - - - - - - 1300 68.10 78.94 100 1.85% 7.20%
LEON'S FURNITURE 14.89 -0.07% -0.01 16988 15.10 14.79 15.10 1500 14.78 15.00 2500 -1.97% -0.93%
Las Vegas Sands Co. 57.70 - - - - - - 100 57.71 57.99 500 1.30% 10.85%
Liberty Global 21.57 - - - - - - 400 21.29 22.00 500 6.05% 4.51%
Liberty Global 22.16 - - - - - - 400 21.82 22.61 500 5.98% 3.84%
Live Nation Entertai 54.04 - - - - - - 300 50.50 55.00 200 1.07% 9.73%
LiveRamp Holdings 43.06 - - - - - - 4700 43.07 49.80 100 4.11% 11.47%
Loblaw Companies 63.70 0.11% 0.07 381392 63.74 63.55 64.37 300 63.61 63.88 200 -0.58% 4.24%
Lowes Companies 94.98 - - - - - - 3000 94.98 95.49 400 -2.38% 2.84%
MADISON SQU.GARD.(NE 274.59 - - - - - - 600 274.59 361.69 800 -1.96% 2.57%
MGM Resorts Internat 28.56 - - - - - - 500 28.25 28.75 500 2.00% 17.72%
Macy's Inc 25.79 - - - - - - 100 25.72 25.89 1000 1.46% -13.40%
Marriott Vacat.World 83.77 - - - - - - 100 77.75 93.00 200 6.55% 18.81%
Matthews Internation 44.36 - - - - - - 100 44.36 44.56 100 -0.72% 9.21%
McDonald's 182.57 - - - - - - 500 182.25 182.89 500 0.11% 2.82%
McKesson 126.67 - - - - - - 100 100.00 138.98 100 3.69% 14.66%
Meredith Co. 55.46 - - - - - - 800 55.46 60.50 100 -0.84% 6.78%
Metro 49.37 0.16% 0.08 117616 49.25 49.02 49.44 100 49.21 49.50 1500 2.19% 4.29%
Morningstar 115.10 - - - - - - 100 113.82 116.06 100 5.69% 4.79%
NORTH WEST CO. (VV,+ 31.87 0.19% 0.06 56624 31.80 31.62 31.87 300 31.53 31.90 300 -0.41% 1.43%
Netflix 339.10 - - - - - - 100 338.27 338.70 2900 0.45% 26.69%
New York Times 'A' 25.18 - - - - - - 3400 23.50 25.99 100 3.71% 12.97%
News Co. 12.68 - - - - - - 300 10.51 13.08 100 1.60% 9.78%
Nielsen Holdings 26.14 - - - - - - 100 21.59 25.95 700 1.79% 12.04%
Nordstrom 47.52 - - - - - - 200 47.05 49.20 300 0.30% 1.95%
O'Reilly Auto 351.50 - - - - - - 100 351.82 376.09 300 3.77% 2.08%
Office Depot 2.99 - - - - - - 8200 2.90 3.02 2600 1.70% 15.89%
Omnicom Group 76.00 - - - - - - 100 68.80 76.25 200 -0.67% 3.77%
Papa Johns Intl 42.86 - - - - - - 100 42.50 43.86 100 0.70% 7.66%
Parkland Fuel 37.26 0.57% 0.21 120227 37.04 36.93 37.37 800 37.24 37.26 100 3.76% 5.43%
Penn National Gaming 24.60 - - - - - - 200 21.00 25.00 100 -1.05% 30.64%
Penney , J.C. 1.32 - - - - - - 5000 1.30 1.34 700 - 26.92%
Pier 1 Imports 0.70 - - - - - - 2000 0.62 0.72 1000 -21.68% 130.51%
Qurate Retail 21.57 - - - - - - 100 21.57 23.90 500 2.52% 10.50%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 19.06 - - - - - - 1600 19.04 19.23 100 0.05% 12.45%
Reitmans (Canada) 3.69 -0.81% -0.03 1270 3.69 3.68 3.69 200 3.69 3.81 1200 -1.60% -6.11%
Rent -A- Center 17.00 - - - - - - 100 16.67 17.13 100 -0.87% 5.00%
Rite Aid Co. 0.97 - - - - - - 300 0.97 0.98 9200 19.24% 36.82%
Rollins 38.68 - - - - - - 300 37.25 39.46 100 0.99% 7.15%
Ross Stores 93.01 - - - - - - 100 90.00 95.00 100 1.97% 11.79%
Royal Caribbean Crui 109.35 - - - - - - 100 109.00 113.00 100 2.75% 11.82%
Ryman Hospitality Pr 76.66 - - - - - - 100 69.98 76.70 500 2.10% 14.95%
S&P Global Inc 188.64 - - - - - - 100 150.00 200.00 100 7.19% 11.00%
SEARS 0.58 - - - - - - 600 0.36 0.37 27200 41.14% 115.21%
Sally Beauty 18.08 - - - - - - 200 14.55 22.00 100 -2.22% 6.04%
Scholastic Co. 41.45 - - - - - - 100 40.00 41.69 100 0.31% 2.96%
Scientific Games Co. 23.90 - - - - - - 200 23.84 24.13 400 13.70% 33.67%
Service Co. Internat 43.29 - - - - - - 100 40.00 44.41 500 2.95% 7.53%
Shaw Communications 26.68 -0.93% -0.25 1348553 26.92 26.55 26.92 200 26.56 26.70 100 -1.04% 7.97%
Shutterfly 44.53 - - - - - - 200 22.00 44.62 200 -1.66% 10.61%
Signet Jewelers 25.41 - - - - - - 300 25.13 25.38 300 -28.52% -20.02%
Six Flags Entertainm 60.07 - - - - - - 100 49.18 66.78 100 -3.05% 7.98%
Skywest 49.59 - - - - - - 100 47.00 49.74 300 3.23% 11.51%
Sothebys 42.09 - - - - - - 1600 31.03 44.94 100 2.56% 5.91%
Southwest Airlines 51.57 - - - - - - 100 51.50 51.60 300 6.29% 10.95%
Starbucks 64.70 - - - - - - 200 65.01 65.19 300 1.51% 0.45%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 111.26 - - - - - - 100 110.49 250.00 100 0.70% -1.90%
Superior Plus Corp 10.61 -0.09% -0.01 173932 10.67 10.47 10.67 8200 10.55 10.65 1900 1.05% 9.61%
Sysco 62.68 - - - - - - 200 61.50 64.00 100 -0.57% 0.03%
TARGET CORP 70.68 - - - - - - 100 70.60 70.80 1000 1.54% 6.95%
TJX COMPANIES 49.16 - - - - - - 200 42.56 49.62 300 3.58% 9.88%
TORSTAR CORP. CL.B 0.77 1.32% 0.01 3812 0.75 0.75 0.77 1000 0.76 0.79 5500 2.67% -2.53%
Tailored Brands 12.00 - - - - - - 100 11.60 12.12 200 -18.26% -12.02%
Tegna Inc 11.78 - - - - - - 100 8.00 12.00 100 1.20% 8.37%
Thomson Reuters Co. 66.98 -0.80% -0.54 133658 67.47 66.90 67.48 500 66.88 67.50 100 2.31% 1.59%
Tiffany & Co 89.82 - - - - - - 1000 87.11 90.88 300 4.66% 11.56%
Tractor Supply 89.48 - - - - - - 100 87.10 91.70 100 4.89% 7.24%
UNITED CONTINENTAL 85.59 - - - - - - 100 85.60 85.69 1200 6.89% 2.22%
Ulta Beauty 291.50 - - - - - - 100 291.37 294.75 200 2.60% 19.06%
United Natural Foods 13.11 - - - - - - 300 13.04 13.25 200 3.64% 23.80%
Urban Outfitters 32.55 - - - - - - 100 31.50 32.64 200 -0.21% -1.96%
VIACOM 'B' 30.08 - - - - - - 1600 30.08 30.39 100 2.17% 17.04%
Vail Resorts 186.73 - - - - - - 200 178.87 187.00 8300 -0.32% -11.43%
WESTJET AIRLINES VTG 19.16 0.95% 0.18 125022 18.84 18.84 19.20 300 19.06 19.20 1300 8.07% 6.44%
WILEY(JOHN)+SONS A D 51.30 - - - - - - 100 51.29 51.32 200 0.65% 9.22%
WYNDHAM DESTINATIONS 40.55 - - - - - - 100 36.00 43.75 200 5.85% 13.14%
Wal-Mart Stores 97.73 - - - - - - 500 97.62 97.99 500 3.05% 4.92%
Walgreens Boots Alli 72.43 - - - - - - 34400 72.45 72.50 500 1.00% 6.00%
Walt Disney 111.04 - - - - - - 200 111.00 111.30 100 -1.43% 1.27%
Weight Watchers Intl 34.30 - - - - - - 400 34.10 34.39 300 3.00% -11.02%
Wendys 16.43 - - - - - - 100 16.30 16.90 30000 -0.54% 5.25%
Weston, George 94.07 0.06% 0.06 40226 94.11 93.44 94.16 300 93.60 94.75 400 0.63% 4.46%
Williams-Sonoma 53.89 - - - - - - 100 53.05 56.14 100 2.05% 6.82%
Wynn Resorts 115.18 - - - - - - 200 115.02 115.49 300 1.44% 16.45%
Yum! Brands 92.36 - - - - - - 400 92.01 92.59 400 1.56% 0.48%
eBay 31.00 - - - - - - 600 30.91 31.10 200 1.94% 10.44%