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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%