24.02.2019 00:40:17
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1400.56
USD
8.5500
0.61%
22.02.2019 23:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 1392.01 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.02.2019 / 23:40
Währung USD Aktualisierungsstand 24.02.2019 / 00:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.73% 1400.7 1235.1
1 Woche 1.01% 1400.7 1383.7
1 Monat 3.01% 1400.7 1316.6
3 Monate 6.35% 1409.3 1167.8
6 Monate -1.85% 1478.7 1167.8
1 Jahr 8.09% 1478.7 1167.8
3 Jahre 54.41% 1478.7 899.0
19.74
13
1.62
SMI
10.73
10.91
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.74,"chartHeight":26.93534845062,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":12.270044668125,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":10.73,"chartHeight":23.359656304026,"year":2019,"ID_NOTATION":"13521299"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.02.2019 00:40:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 'A' 51.17 - - - - - - 1 50.85 51.25 1 1.53% 6.34%
ALASKA AIR GROUP 62.40 - - - - - - 1 62.08 64.88 4 -5.91% 2.55%
AMC Networks 63.76 - - - - - - 5 63.75 63.76 7 -1.09% 16.18%
Aarons 54.97 - - - - - - 1 55.00 54.98 66 3.68% 30.73%
Abercrombie & Fitch 20.63 - - - - - - 10 19.94 21.10 5 -1.39% 2.89%
Adtalem Global Educa 49.24 - - - - - - 124 49.24 49.25 8 1.59% 4.06%
Advance Auto Parts 161.47 - - - - - - 1 152.24 163.00 8 -5.01% 2.55%
Alimentation Couche- 73.31 - - - - - - 100 73.29 73.40 100 0.44% 7.95%
Amazon Com 1631.56 - - - - - - 15 1630.36 1631.00 2 1.47% 8.63%
Amer. Eagle Outfitte 19.96 - - - - - - 2 19.67 20.69 5 -0.55% 3.26%
AmerisourceBergen Co 85.67 - - - - - - 6 82.91 101.00 2 -1.14% 15.15%
Ascena Retail Group 2.25 - - - - - - 35 2.25 2.30 75 - -10.36%
Autonation 37.23 - - - - - - 7 33.50 39.30 3 -4.73% 4.29%
Autozone 911.66 - - - - - - 1 500.00 914.67 10 0.15% 8.11%
Avis Budget Group 35.33 - - - - - - 1 35.38 35.50 1 23.14% 57.16%
BIG LOTS 31.28 - - - - - - 1 30.00 32.68 1 -3.07% 8.16%
Bed Bath & Beyond 16.83 - - - - - - 1 16.81 16.83 3 -0.53% 48.67%
Belmond 24.90 - - - - - - 350 24.85 24.92 15 0.04% -0.52%
Best Buy 60.44 - - - - - - 4 60.20 60.69 2 0.43% 14.12%
Booking Holdings 1910.52 - - - - - - 1 1907.03 1916.99 1 -1.19% 10.92%
Brinker Internationa 44.36 - - - - - - 2 40.00 47.50 1 -2.57% 0.86%
Buckle 18.33 - - - - - - 1 17.50 19.40 7 4.92% -6.31%
CBS 'B' 51.69 - - - - - - 1 51.10 52.20 2 2.07% 18.23%
CHORUS AVIAT.(VOT.+V 7.64 - - - - - - 3700 7.60 7.64 100 4.37% 35.46%
CVS Health 61.95 - - - - - - 2 61.95 61.99 5 -10.90% -5.45%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 145.42 - - - - - - 1400 145.40 145.43 100 3.65% 1.67%
Cardinal Health 54.90 - - - - - - 5 54.40 58.00 1 -1.05% 23.09%
Career Education Co. 16.60 - - - - - - 1 14.01 17.76 2 18.83% 45.36%
Carmax 60.54 - - - - - - 4 60.20 60.79 3 -2.45% -3.49%
Carnival 58.82 - - - - - - 1 56.85 59.25 12 2.74% 19.31%
Caseys General Store 134.86 - - - - - - 7 125.54 140.12 2 -0.51% 5.24%
Cato Co. 15.19 - - - - - - 6 13.12 15.56 5 -0.52% 6.45%
Charter Communicatio 350.08 - - - - - - 1 331.88 355.00 5 0.29% 22.85%
Cheesecake Factory 47.53 - - - - - - 5 47.60 47.99 3 1.06% 9.24%
Chemed Co. 324.78 - - - - - - 1 324.70 361.30 1 4.16% 14.65%
Chicos Fas 5.66 - - - - - - 15 5.55 5.88 2 -0.35% 0.71%
Childrens Place 92.15 - - - - - - 1 88.88 92.95 1 0.93% 2.29%
Chipotle Mexican Gri 600.22 - - - - - - 1 599.01 601.00 1 -0.94% 39.01%
Choice Hotels Intl 81.15 - - - - - - 1 75.25 81.20 13 0.68% 13.37%
Cinemark 38.29 - - - - - - 1 35.00 38.20 1 2.63% 6.96%
Cineplex 24.70 - - - - - - 1000 24.69 24.70 4400 -1.75% -2.91%
Cogeco Cable 75.38 - - - - - - 100 75.25 75.60 100 -1.73% 14.59%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 38.61 - - - - - - 1 38.00 38.66 33 2.22% 13.39%
Copart 58.29 - - - - - - 1 56.00 58.75 2 7.88% 22.00%
Corus Entertainment 5.84 - - - - - - 11100 5.83 5.91 2200 -2.01% 22.69%
Costco Wholesale 216.29 - - - - - - 4 216.03 216.50 1 -0.08% 6.18%
Cracker Barrel Old C 170.57 - - - - - - 1 159.00 172.98 1 -0.04% 6.70%
Darden Restaurants 111.76 - - - - - - 4 111.40 112.10 4 -0.71% 11.26%
Delta Air Lines 51.52 - - - - - - 10 51.52 52.89 1 0.86% 3.25%
Dicks Sporting Goods 37.97 - - - - - - 4 37.70 38.29 4 1.55% 21.70%
Dillards 65.55 - - - - - - 4 61.00 66.40 3 -3.36% 8.69%
Discovery Comm 'A' 29.21 - - - - - - 2 28.95 29.85 1 -0.31% 18.07%
Discovery Communicat 27.51 - - - - - - 2 27.10 28.00 1 -0.51% 19.19%
Dish Network Co. 32.82 - - - - - - 3 32.64 33.99 1 6.21% 31.44%
Dolby Laboratories 65.25 - - - - - - 332 65.27 71.00 11 1.05% 5.51%
Dollar General 118.38 - - - - - - 3 115.00 125.00 6 -0.52% 9.53%
Dollar Tree 97.11 - - - - - - 1 97.05 97.44 1 -1.76% 7.52%
Dollarama 36.47 - - - - - - 1000 36.38 36.57 200 2.19% 12.32%
Domino s Pizza 260.71 - - - - - - 2 260.42 260.95 2 -7.43% 5.13%
Empire Co. 30.94 - - - - - - 100 30.90 31.03 2300 0.68% 7.32%
Expedia 126.98 - - - - - - 3 126.71 127.29 8 -0.09% 12.72%
Express 5.21 - - - - - - 3 5.00 5.33 8 -1.51% 1.96%
FactSet Research Sys 231.54 - - - - - - 16 231.45 231.46 1 3.16% 15.69%
Foot Locker 59.64 - - - - - - 1 59.50 60.98 2 0.59% 12.11%
GNC 2.91 - - - - - - 28 2.82 3.00 8 -1.36% 22.78%
GRAHAM HOLDINGS 681.05 - - - - - - 1 682.24 682.57 1 2.60% 6.32%
GREAT CANADIAN GAMIN 54.91 - - - - - - 400 54.75 55.25 200 1.91% 14.71%
Gamestop 'A' 11.37 - - - - - - 1 11.30 11.49 6 -0.52% -9.90%
Gap 24.76 - - - - - - 11 24.00 25.00 1 -1.24% -3.88%
Genesco 46.27 - - - - - - 10 42.60 46.29 30 1.00% 4.45%
Group 1 Automotive 63.02 - - - - - - 1 62.57 63.62 3 2.02% 19.54%
Guess ? 21.12 - - - - - - 1 19.18 22.00 1 3.28% 1.69%
H & R Block 25.08 - - - - - - 10 24.80 25.50 1 4.07% -1.14%
HERC HOLDINGS INC. D 42.19 - - - - - - 1 33.00 69.89 1 4.52% 58.29%
Hillenbrand 45.78 - - - - - - 89 45.78 50.30 1 0.97% 20.70%
Home Depot 192.39 - - - - - - 1 192.27 192.67 1 - 11.97%
Hyatt Hotels Co. 75.00 - - - - - - 2 72.00 74.96 1 3.68% 10.95%
International Speedw 44.00 - - - - - - 1 44.00 44.01 9 0.96% 0.32%
Interpublic Group of 23.75 - - - - - - 6 20.00 26.50 1 1.58% 15.12%
JETBLUE AIRWAYS 17.22 - - - - - - 70 17.20 17.34 47 -4.12% 7.22%
Jack in the Box 81.23 - - - - - - 1 79.00 82.25 1 -0.49% 2.05%
Kohl's Corp 64.37 - - - - - - 5 64.10 64.50 2 -2.37% -2.97%
Kroger 28.52 - - - - - - 30 28.35 28.69 6 -3.32% 3.71%
L Brands 27.06 - - - - - - 2 26.79 27.45 10 -1.02% 5.41%
LAMAR ADVERTISING A 77.59 - - - - - - 5 77.60 77.65 3 -0.05% 12.16%
LEON'S FURNITURE 14.90 - - - - - - 300 14.87 15.00 1300 0.68% -0.86%
Las Vegas Sands Co. 61.61 - - - - - - 4 61.61 61.75 5 2.16% 18.37%
Liberty Global 25.17 - - - - - - 1 23.00 25.78 1 1.41% 21.95%
Liberty Global 26.07 - - - - - - 1 23.81 26.71 1 1.60% 22.16%
Live Nation Entertai 56.86 - - - - - - 3 50.50 57.00 1 0.92% 15.45%
LiveRamp Holdings 54.34 - - - - - - 1 50.00 54.34 4 -0.69% 33.86%
Loblaw Companies 64.09 - - - - - - 200 64.03 64.10 100 -3.94% 4.88%
Lowes Companies 106.27 - - - - - - 4 106.01 106.50 2 1.95% 15.06%
MADISON SQU.GARD.(NE 297.43 - - - - - - 1 273.00 378.21 8 1.73% 10.21%
MGM Resorts Internat 27.71 - - - - - - 10 27.51 27.95 20 3.58% 16.86%
Macy's Inc 24.06 - - - - - - 16 24.06 24.19 5 -3.30% -19.21%
Marriott Vacat.World 98.81 - - - - - - 2 94.00 99.00 1 4.47% 40.14%
Matthews Internation 41.75 - - - - - - 10 30.00 41.75 3 -0.24% 2.78%
McDonald's 183.17 - - - - - - 5 183.17 183.47 5 1.78% 3.15%
McKesson 131.49 - - - - - - 1 112.15 143.56 3 -3.00% 19.03%
Meredith Co. 56.97 - - - - - - 27 56.97 60.50 1 2.59% 9.68%
Metro 49.19 - - - - - - 100 48.80 49.36 100 1.28% 3.91%
Morningstar 126.11 - - - - - - 1 125.86 126.11 7 -0.22% 14.81%
NORTH WEST CO. (VV,+ 32.30 - - - - - - 100 32.15 32.60 200 0.40% 2.80%
Netflix 363.02 - - - - - - 5 363.36 363.59 1 1.72% 35.63%
New York Times 'A' 32.45 - - - - - - 2 31.40 33.60 1 1.31% 45.58%
News Co. 13.21 - - - - - - 1 10.95 13.25 3 2.84% 12.99%
Nielsen Holdings 26.10 - - - - - - 2 25.78 28.00 7 -0.76% 11.87%
Nordstrom 44.04 - - - - - - 2 43.91 44.49 1 1.34% -4.55%
O'Reilly Auto 383.99 - - - - - - 1 381.10 384.50 4 -0.67% 10.50%
Office Depot 3.35 - - - - - - 250 3.33 3.45 9 0.30% 29.84%
Omnicom Group 75.63 - - - - - - 1 70.85 79.27 14 0.84% 3.26%
Papa Johns Intl 41.92 - - - - - - 2 41.85 42.02 10 -7.38% 5.30%
Parkland Fuel 37.55 - - - - - - 1500 37.45 37.56 100 -2.19% 6.25%
Penn National Gaming 25.14 - - - - - - 5 22.50 26.00 25 2.99% 33.51%
Penney , J.C. 1.23 - - - - - - 2 1.23 1.24 9 -5.38% 18.27%
Pier 1 Imports 1.31 - - - - - - 100 1.29 1.45 1 44.93% 328.38%
Qurate Retail 21.80 - - - - - - 165 21.79 21.80 109 -0.27% 11.68%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 18.19 - - - - - - 2 18.19 18.20 39 -0.93% 7.32%
Reitmans (Canada) 3.66 - - - - - - 7700 3.62 3.75 2200 -1.61% -6.87%
Rent -A- Center 18.18 - - - - - - 28 18.17 18.18 12 1.22% 12.29%
Rite Aid Co. 0.74 - - - - - - 31 0.73 0.75 86 -7.18% 4.48%
Rollins 39.43 - - - - - - 2 38.98 40.76 2 -1.70% 9.22%
Ross Stores 94.37 - - - - - - 1 94.28 94.70 2 0.38% 13.43%
Royal Caribbean Crui 120.93 - - - - - - 1 115.50 124.20 1 2.51% 23.66%
Ryman Hospitality Pr 86.77 - - - - - - 1 28.00 86.78 2 2.40% 30.11%
S&P Global Inc 201.88 - - - - - - 1 100.00 202.00 1 1.80% 18.79%
SEARS 1.13 - - - - - - - - - - -8.87% 319.22%
Sally Beauty 17.99 - - - - - - 5 17.60 20.00 5 -4.39% 4.81%
Scholastic Co. 43.48 - - - - - - 10 43.48 43.50 33 2.64% 8.00%
Scientific Games Co. 28.77 - - - - - - 8 28.45 29.75 1 11.25% 60.91%
Service Co. Internat 42.87 - - - - - - 4 41.78 45.34 2 -6.74% 6.48%
Shaw Communications 27.17 - - - - - - 300 27.15 27.25 3200 0.78% 9.96%
Shutterfly 45.97 - - - - - - 1 29.12 48.56 2 -0.22% 14.18%
Signet Jewelers 26.79 - - - - - - 1 26.06 26.85 1 3.48% -15.68%
Six Flags Entertainm 57.12 - - - - - - 9 56.25 57.20 1 4.35% 2.68%
Skywest 55.78 - - - - - - 1 54.25 69.00 1 0.18% 25.43%
Sothebys 41.43 - - - - - - 41 41.42 49.90 1 1.32% 4.25%
Southwest Airlines 53.62 - - - - - - 1 53.45 53.75 3 -7.07% 15.36%
Starbucks 71.30 - - - - - - 5 71.22 71.31 3 0.83% 10.71%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 127.33 - - - - - - 7 127.32 127.41 9 6.88% 11.90%
Superior Plus Corp 11.37 - - - - - - 900 11.37 11.42 2300 -2.99% 17.46%
Sysco 67.33 - - - - - - 3 64.26 70.00 3 -0.31% 7.45%
TARGET CORP 72.25 - - - - - - 1 72.25 72.56 2 -0.81% 9.32%
TJX COMPANIES 50.35 - - - - - - 4 50.10 50.49 4 0.24% 12.54%
TORSTAR CORP. CL.B 0.87 - - - - - - 1500 0.85 0.88 2500 4.82% 10.13%
Tailored Brands 13.23 - - - - - - 2 13.05 14.00 1 2.64% -3.01%
Tegna Inc 12.45 - - - - - - 50 11.13 12.45 1 1.47% 14.54%
Thomson Reuters Co. 70.00 - - - - - - 500 69.74 70.39 500 -0.19% 6.17%
Tiffany & Co 92.70 - - - - - - 10 89.00 92.99 1 2.06% 15.14%
Tractor Supply 96.04 - - - - - - 4 95.71 98.00 1 -1.58% 15.10%
UNITED CONTINENTAL 89.43 - - - - - - 10 88.80 89.83 1 1.27% 6.81%
Ulta Beauty 310.72 - - - - - - 1 306.00 311.00 1 1.42% 26.91%
United Natural Foods 14.86 - - - - - - 1 13.00 14.99 20 -1.26% 40.32%
Urban Outfitters 30.29 - - - - - - 5 29.73 30.98 1 0.20% -8.77%
VIACOM 'B' 29.19 - - - - - - 5 29.13 29.19 20 0.14% 13.58%
Vail Resorts 208.56 - - - - - - 1 205.00 250.00 2 1.05% -1.07%
WESTJET AIRLINES VTG 20.93 - - - - - - 100 20.92 20.95 100 -1.46% 16.28%
WILEY(JOHN)+SONS A D 52.41 - - - - - - 67 52.41 52.44 16 1.57% 11.58%
WYNDHAM DESTINATIONS 47.06 - - - - - - 1 37.00 51.75 2 1.16% 31.31%
Wal-Mart Stores 99.55 - - - - - - 7 99.48 99.59 1 -0.44% 6.87%
Walgreens Boots Alli 70.43 - - - - - - 5 70.22 70.42 2 -4.09% 3.07%
Walt Disney 115.25 - - - - - - 5 115.12 115.39 5 2.36% 5.11%
Weight Watchers Intl 29.55 - - - - - - 10 29.35 29.60 1 -2.41% -23.35%
Wendys 17.72 - - - - - - 5 17.50 17.73 1 -1.56% 13.52%
Weston, George 95.13 - - - - - - 2000 94.49 95.26 200 -2.18% 5.64%
Williams-Sonoma 55.53 - - - - - - 2 50.50 57.70 1 -0.34% 10.07%
Wynn Resorts 131.75 - - - - - - 1 131.74 132.49 1 5.81% 33.20%
Yum! Brands 95.39 - - - - - - 3 95.10 95.50 1 1.35% 3.78%
eBay 37.49 - - - - - - 2 37.37 37.50 5 2.49% 33.56%