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
Benchmark:
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
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' 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%