19.06.2019 16:47:15
DJ US RETAIL
1337.38
USD
-3.6200
-0.27%
19.06.2019 16:32
 
Chart
Kursdaten
Kurs 1337.38 Eröffnung 1344.23
Diff. absolut -3.62 Tages-Hoch 1345.37
Diff. % -0.27 % Tages-Tief 1334.38
Volumen 29237050 Umsatz -
Schlusskurs vom 18.06.2019 1341.00 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.06.2019 / 16:32
Währung USD Aktualisierungsstand 19.06.2019 / 16:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.50% 1357.3 1091.4
1 Woche 2.04% 1352.5 1308.3
1 Monat 3.16% 1352.5 1225.4
3 Monate 6.51% 1357.3 1225.4
6 Monate 19.19% 1357.3 1015.9
1 Jahr 7.92% 1383.4 1015.9
3 Jahre 62.17% 1383.4 799.6
21.98
13
6.75
SMI
20.5
18.5
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.98,"chartHeight":23.337560361099,"year":2017,"ID_NOTATION":"428456"},"2018":{"performance":6.75,"chartHeight":17.474875966454,"year":2018,"ID_NOTATION":"428456"},"2019":{"performance":20.5,"chartHeight":22.991397664131,"year":2019,"ID_NOTATION":"428456"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.45,"chartHeight":20.89854352447,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.59,"chartHeight":17.355748411768,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.06.2019 16:47:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 60.43 -0.13% -0.08 92631 60.65 59.51 60.65 100 60.42 60.49 100 2.47% 43.90%
Abercrombie & Fitch 15.85 0.63% 0.10 498921 15.79 15.46 16.04 500 15.85 15.87 500 4.02% -20.00%
Adtalem Global Educa 45.35 0.53% 0.24 16717 45.12 44.83 45.37 200 45.30 45.36 100 2.26% -4.52%
Advance Auto Parts 153.00 -1.19% -1.83 169015 154.87 152.12 154.89 100 152.91 153.05 300 -1.16% -3.63%
Alimentation Couche- 87.64 -0.53% -0.47 103819 88.30 87.25 88.40 100 87.61 87.64 200 0.92% 28.76%
Amazon Com 1898.34 -0.16% -3.03 597589 1907.84 1892.47 1909.63 1000 1897.17 1898.28 100 1.37% 25.57%
Amer. Eagle Outfitte 17.69 0.11% 0.02 746681 17.76 17.39 17.79 700 17.69 17.70 700 7.16% -7.09%
AmerisourceBergen Co 86.65 1.40% 1.20 134373 85.74 85.53 86.79 200 86.59 86.66 100 0.86% 14.85%
Ascena Retail Group 0.72 -5.03% -0.04 721129 0.80 0.71 0.80 900 0.72 0.73 1000 -28.60% -70.41%
Autonation 41.91 -0.50% -0.21 35647 42.14 41.73 42.16 200 41.84 41.91 200 3.03% 17.98%
Autozone 1111.30 -1.31% -14.70 60878 1124.13 1107.39 1132.98 100 1109.07 1111.33 100 1.18% 34.12%
BIG LOTS 29.91 0.81% 0.24 55524 29.85 29.37 29.98 200 29.90 29.95 100 2.83% 1.69%
Bed Bath & Beyond 11.93 -1.16% -0.14 887006 12.10 11.67 12.19 1000 11.92 11.93 1100 -2.87% 4.51%
Best Buy 67.67 -1.43% -0.98 916619 68.69 67.55 69.00 100 67.66 67.69 200 2.21% 25.81%
Buckle 17.11 -0.35% -0.06 24628 17.17 16.92 17.22 300 17.10 17.13 200 4.38% -13.65%
CVS Health 55.19 0.97% 0.53 1256236 54.86 54.67 55.38 300 55.19 55.20 100 -0.89% -16.76%
Canadian Tire 142.56 1.10% 1.55 57661 141.77 141.44 143.64 100 142.40 142.56 200 2.13% -2.80%
Cardinal Health 45.41 1.95% 0.87 380814 44.81 44.80 45.49 100 45.39 45.41 100 -0.22% -0.13%
Career Education Co. 19.17 -0.10% -0.02 87298 19.31 18.97 19.31 100 19.18 19.21 100 -1.42% 70.75%
Carmax 82.50 -1.40% -1.17 242629 84.31 82.20 84.45 100 82.46 82.53 200 1.83% 33.70%
Caseys General Store 151.76 -0.39% -0.59 26225 152.29 151.40 152.66 200 151.42 151.79 100 4.07% 18.89%
Cato Co. 12.57 -0.48% -0.06 13809 12.62 12.44 12.63 200 12.55 12.61 200 2.10% -11.42%
Chemed Co. 347.63 0.63% 2.18 9414 345.45 344.16 348.16 100 347.59 349.08 100 -2.04% 21.94%
Chicos Fas 3.13 0.64% 0.02 961717 3.11 3.00 3.15 500 3.13 3.14 2600 -7.04% -43.59%
Childrens Place 91.61 -2.26% -2.12 156941 93.83 90.12 94.34 100 91.49 91.72 300 -2.81% 4.04%
Copart 72.78 -0.80% -0.59 167420 73.34 72.76 73.34 200 72.75 72.79 200 -0.43% 53.56%
Costco Wholesale 261.32 -0.54% -1.42 241618 262.31 261.31 263.50 200 261.32 261.39 100 2.19% 28.98%
Dicks Sporting Goods 33.63 -0.68% -0.23 243739 33.87 33.20 33.87 300 33.59 33.63 200 -3.47% 9.65%
Dillards 59.84 0.99% 0.58 40519 59.36 58.45 59.99 100 59.72 59.97 100 0.40% -4.94%
Dollar General 136.32 -0.53% -0.73 177936 137.05 135.67 137.24 200 136.22 136.32 200 0.69% 25.74%
Dollar Tree 107.97 -1.37% -1.50 404303 109.50 107.64 109.50 200 107.94 108.02 100 4.19% 19.72%
Dollarama 46.33 -0.88% -0.41 90567 46.89 46.26 46.95 100 46.32 46.36 200 11.76% 43.95%
Empire Co. 32.00 -0.50% -0.16 74776 32.14 31.73 32.15 700 31.99 32.01 800 3.64% 11.55%
Express 2.76 1.84% 0.05 417051 2.71 2.68 2.76 8600 2.75 2.76 4800 3.02% -46.58%
Foot Locker 41.77 -0.41% -0.17 442900 42.01 40.92 42.14 300 41.75 41.79 200 2.95% -20.09%
GNC 1.50 -1.96% -0.03 145418 1.53 1.48 1.54 2100 1.50 1.51 1500 10.87% -35.44%
Gamestop 'A' 5.66 -1.31% -0.07 536054 5.75 5.61 5.75 5200 5.65 5.66 1500 4.78% -54.83%
Gap 18.13 0.67% 0.12 806044 18.06 17.77 18.19 1000 18.12 18.13 600 1.05% -28.84%
Genesco 45.22 0.11% 0.05 39925 45.20 44.75 45.30 100 45.21 45.31 200 2.03% 1.96%
Group 1 Automotive 77.73 -0.83% -0.65 17920 78.30 76.60 78.30 200 77.72 77.85 100 2.38% 48.43%
Guess ? 14.62 -0.54% -0.08 234941 14.71 14.52 14.77 800 14.61 14.62 200 0.07% -31.01%
H & R Block 28.68 0.74% 0.21 269866 28.42 28.42 28.74 100 28.68 28.69 1900 5.23% 11.75%
Hillenbrand 38.52 -0.21% -0.08 14440 38.61 38.46 38.82 200 38.49 38.57 100 -3.03% 0.37%
Home Depot 207.22 -0.13% -0.26 509760 207.90 207.09 208.35 100 207.19 207.28 300 4.78% 20.75%
Kohl's Corp 47.17 -0.53% -0.25 1017503 47.55 46.70 47.62 500 47.15 47.17 300 -2.73% -28.44%
Kroger 23.71 -0.94% -0.23 2956554 23.75 23.43 23.87 900 23.71 23.72 1900 -0.12% -11.42%
L Brands 23.14 1.20% 0.28 986277 22.96 22.57 23.41 200 23.13 23.14 600 3.25% -12.23%
LEON'S FURNITURE 15.20 0.66% 0.10 1919 15.10 15.10 15.20 200 15.20 15.41 100 -1.25% -
Loblaw Companies 70.06 -0.09% -0.06 65098 70.20 69.91 70.47 300 70.04 70.06 200 0.24% 14.74%
Lowes Companies 98.68 -0.63% -0.63 743762 99.19 98.60 99.33 200 98.66 98.68 200 3.91% 8.36%
Macy's Inc 22.06 0.73% 0.16 1692430 21.90 21.58 22.14 600 22.05 22.06 1000 0.23% -27.07%
Matthews Internation 36.65 -1.53% -0.57 15282 37.34 36.50 37.34 200 36.48 36.66 100 0.85% -9.43%
McKesson 134.98 1.13% 1.51 186440 133.77 133.12 135.15 100 134.94 135.02 200 0.66% 20.82%
Metro 51.20 -0.18% -0.09 90651 51.37 51.19 51.64 200 51.19 51.21 500 2.46% 8.34%
NORTH WEST CO. (VV,+ 30.95 -1.84% -0.58 41793 31.25 30.88 31.30 100 30.92 30.95 200 3.31% 0.35%
Netflix 359.38 0.63% 2.26 1919637 361.72 356.12 364.18 100 359.19 359.37 300 1.67% 33.42%
Nordstrom 33.11 3.05% 0.98 2276333 32.25 31.71 33.29 100 33.10 33.11 200 -0.22% -30.34%
O'Reilly Auto 371.24 -3.66% -14.10 195977 384.65 369.24 385.25 200 371.10 371.37 100 -0.31% 11.48%
Office Depot 1.90 -0.79% -0.01 314258 1.92 1.88 1.92 41800 1.89 1.90 14500 -8.78% -27.52%
Parkland Fuel 41.70 0.00% 0.00 42252 41.80 41.61 42.03 300 41.71 41.74 200 -1.04% 18.00%
Penney , J.C. 1.17 0.00% 0.00 1010611 1.17 1.14 1.18 66200 1.16 1.17 35300 9.80% 7.69%
Pier 1 Imports 0.68 -0.07% -0.00 103991 0.69 0.67 0.69 300 0.68 0.68 200 -4.81% 111.84%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 18.18 -0.60% -0.11 11697 18.36 18.12 18.38 200 18.16 18.20 400 -1.72% 7.91%
Reitmans (Canada) 2.90 0.00% 0.00 1224 2.94 2.89 2.94 600 2.87 2.90 500 29.46% -26.21%
Rent -A- Center 25.46 -1.33% -0.34 70984 25.83 25.35 25.99 200 25.44 25.49 200 9.84% 61.27%
Rite Aid Co. 6.95 0.87% 0.06 273300 6.88 6.74 6.97 600 6.94 6.95 200 -3.91% 872.75%
Rollins 37.63 -0.16% -0.06 50321 37.67 37.63 37.81 300 37.63 37.66 200 -1.94% 3.82%
Ross Stores 102.34 -0.26% -0.27 268449 102.83 101.71 102.91 500 102.31 102.38 200 3.51% 21.92%
SEARS 0.37 1.17% 0.00 64578 0.35 0.33 0.37 - - - - -3.06% 34.95%
Sally Beauty 14.45 -1.43% -0.21 105042 14.60 14.38 14.62 200 14.44 14.45 500 -0.82% -15.01%
Service Co. Internat 46.34 0.02% 0.01 99802 46.31 46.12 46.44 200 46.33 46.35 100 1.46% 13.91%
Shutterfly 50.61 0.04% 0.02 108104 50.60 50.50 50.65 400 50.60 50.62 400 -0.26% 25.66%
Signet Jewelers 17.98 -0.19% -0.04 341529 18.10 17.54 18.10 200 17.96 18.01 200 -9.04% -43.28%
Sothebys 56.09 -0.21% -0.12 838084 56.20 56.00 56.34 500 56.07 56.10 1300 58.52% 41.44%
Strategic Strayer Ed 178.56 1.09% 1.92 18142 176.36 175.10 179.10 100 178.06 179.03 100 0.55% 59.01%
Superior Plus Corp 13.17 1.78% 0.23 251451 13.03 12.93 13.17 900 13.16 13.17 5100 1.10% 32.54%
Sysco 70.18 -2.09% -1.50 370520 71.63 70.01 71.78 200 70.15 70.18 200 0.17% 14.65%
TARGET CORP 86.32 -0.17% -0.15 628906 86.54 85.85 86.75 200 86.30 86.33 200 -0.47% 31.85%
TJX COMPANIES 53.48 -0.66% -0.35 849325 53.82 53.36 53.88 200 53.47 53.48 500 3.74% 19.71%
Tailored Brands 5.39 -0.55% -0.03 333865 5.45 5.18 5.47 200 5.39 5.40 500 -9.09% -62.61%
Tiffany & Co 91.95 0.54% 0.49 265576 91.80 91.26 92.23 200 91.86 91.98 100 -0.77% 13.56%
Tractor Supply 105.06 -0.01% -0.01 144516 104.09 104.09 105.41 200 105.00 105.04 100 -2.82% 24.78%
Ulta Beauty 348.39 0.34% 1.18 79403 346.77 343.63 349.40 100 348.28 348.60 100 3.90% 43.03%
United Natural Foods 10.03 -3.28% -0.34 229540 10.34 9.90 10.40 600 9.99 10.02 100 -3.53% -4.63%
Urban Outfitters 23.58 -0.76% -0.18 404264 23.88 23.21 23.88 200 23.57 23.58 200 3.44% -28.43%
Wal-Mart Stores 109.15 -0.45% -0.50 568119 109.80 109.10 109.81 800 109.14 109.16 100 1.58% 17.71%
Walgreens Boots Alli 53.08 0.53% 0.28 927372 52.99 52.88 53.26 500 53.07 53.09 500 -0.13% -22.73%
Weight Watchers Intl 20.87 -0.24% -0.05 127862 21.06 20.58 21.24 300 20.87 20.93 300 6.80% -46.25%
Weston, George 102.29 -0.07% -0.07 9889 102.98 102.23 102.98 100 102.28 102.33 100 0.51% 13.67%
Williams-Sonoma 61.91 0.24% 0.15 121138 61.64 61.25 61.99 200 61.91 61.96 100 5.79% 22.42%
eBay 39.71 0.10% 0.04 650052 39.78 39.71 39.94 900 39.71 39.72 1100 2.33% 38.97%