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
Benchmark:
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
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
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%