12.12.2019 14:05:58
DJ US RETAIL
1352.69
USD
2.7100
0.20%
11.12.2019 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 1349.98 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.12.2019 / 23:55
Währung USD Aktualisierungsstand 12.12.2019 / 14:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.55% 1410.4 1091.4
1 Woche 0.03% 1363.2 1342.4
1 Monat -0.67% 1387.9 1342.4
3 Monate -0.54% 1387.9 1278.7
6 Monate 2.93% 1410.4 1257.5
1 Jahr 15.49% 1410.4 1015.9
3 Jahre 55.32% 1410.4 842.6
21.98
13
6.75
SMI
21.55
23.44
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.98,"chartHeight":21.501538537416,"year":2017,"ID_NOTATION":"428456"},"2018":{"performance":6.75,"chartHeight":16.100085579451,"year":2018,"ID_NOTATION":"428456"},"2019":{"performance":21.55,"chartHeight":21.411145444777,"year":2019,"ID_NOTATION":"428456"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 14:05:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 57.90 -0.03% -0.02 601441 57.72 57.23 58.29 200 52.26 61.95 500 0.38% 37.69%
Abercrombie & Fitch 16.65 -6.41% -1.14 3997858 17.11 16.44 17.15 100 16.35 16.68 400 -2.00% -16.96%
Adtalem Global Educa 33.82 0.18% 0.06 258095 33.67 32.90 33.83 200 30.00 42.00 100 1.99% -28.53%
Advance Auto Parts 155.90 -0.17% -0.27 944934 155.86 153.77 157.45 200 140.94 159.25 100 2.34% -0.99%
Alimentation Couche- 43.38 -0.25% -0.11 1441995 43.55 42.86 43.69 500 43.40 43.40 900 1.57% 27.76%
Amazon Com 1748.72 0.55% 9.51 2101318 1741.67 1735.71 1750.00 200 1751.00 1752.00 500 -0.68% 16.43%
Amer. Eagle Outfitte 14.13 -6.55% -0.99 16740680 13.79 13.78 14.45 100 14.14 14.24 100 -6.24% -26.90%
AmerisourceBergen Co 86.66 -0.12% -0.10 984355 86.43 85.93 87.04 100 74.05 92.00 200 -1.92% 16.48%
Ascena Retail Group 0.44 -3.13% -0.01 3764638 0.42 0.40 0.45 300 0.41 0.43 2100 6.32% -82.63%
Autonation 52.00 2.06% 1.05 433983 50.81 50.57 52.13 500 49.76 61.58 100 3.30% 45.66%
Autozone 1244.83 -0.41% -5.17 381982 1266.56 1231.96 1268.99 100 1180.00 1246.00 100 7.03% 48.49%
Bed Bath & Beyond 15.55 0.23% 0.04 9196818 15.48 15.17 15.59 1000 15.35 15.50 500 5.00% 37.37%
Best Buy 83.83 1.15% 0.95 2319819 82.58 82.02 84.06 100 83.50 84.70 600 5.87% 58.29%
BIG LOTS 27.15 0.74% 0.20 1796989 27.39 26.76 27.39 500 27.00 28.10 300 36.43% -6.12%
Buckle 26.40 -3.15% -0.86 590389 27.11 26.33 27.21 2000 25.11 31.21 300 -3.61% 36.50%
Canadian Tire 142.67 -1.46% -2.11 238851 144.78 141.57 145.64 100 143.91 143.91 100 -5.59% -0.05%
Cardinal Health 54.28 0.85% 0.46 1691067 53.71 53.70 54.35 100 53.00 55.25 100 -0.91% 21.70%
Career Education Co. 17.16 -0.64% -0.11 378750 17.23 17.11 17.30 100 17.01 18.00 100 2.02% 50.26%
Carmax 99.03 2.16% 2.09 810640 96.99 96.56 99.11 100 93.00 99.50 3000 2.72% 57.87%
Caseys General Store 156.87 -1.17% -1.85 613922 158.02 154.25 158.32 100 156.01 162.00 1000 -9.79% 22.42%
Cato Co. 18.55 -2.57% -0.49 140325 18.88 18.45 18.97 400 18.00 19.97 100 0.00% 29.99%
Chemed Co. 435.50 0.76% 3.30 65944 433.40 429.71 436.57 100 423.49 199999.99 100 0.57% 53.73%
Chicos Fas 3.95 -4.82% -0.20 3518975 4.12 3.84 4.15 800 3.63 4.20 300 -5.95% -29.72%
Childrens Place 54.31 -23.14% -16.35 11138367 59.31 53.80 60.00 500 54.11 54.25 700 -21.64% -39.72%
Copart 88.29 -0.10% -0.09 1185269 88.59 88.02 88.80 100 87.70 90.55 100 1.42% 84.78%
Costco Wholesale 295.30 -0.16% -0.48 1752457 296.00 293.05 296.35 100 295.50 296.25 100 -0.41% 44.96%
CVS Health 73.35 0.23% 0.17 7193930 73.07 72.84 73.75 300 73.21 74.00 300 -2.20% 11.95%
Dicks Sporting Goods 48.17 -0.02% -0.01 1685437 48.18 47.95 48.78 200 47.87 48.30 1000 5.29% 54.39%
Dillards 67.82 -5.16% -3.69 277129 70.79 67.71 70.90 500 46.65 68.00 500 -1.57% 12.45%
Dollar General 154.51 0.09% 0.14 1921279 154.22 153.86 154.84 200 153.00 155.49 300 0.63% 42.96%
Dollar Tree 91.50 -0.05% -0.05 2259201 91.51 89.88 91.68 200 90.80 91.99 200 2.51% 1.31%
Dollarama 43.53 -0.66% -0.29 913538 43.81 43.26 44.03 800 43.95 43.95 1000 -2.62% 34.06%
eBay 34.92 0.58% 0.20 7420758 34.70 34.68 34.99 200 34.75 35.00 100 -0.14% 24.40%
Empire Co. 34.85 -1.36% -0.48 386689 35.28 34.61 35.29 500 35.20 35.20 700 -1.69% 20.88%
Express 5.55 -9.76% -0.60 2695529 6.14 5.45 6.17 100 5.41 5.95 800 41.94% 8.61%
Foot Locker 38.16 -2.65% -1.04 3222538 39.10 38.10 39.14 100 37.80 38.40 1800 -2.73% -28.27%
Gamestop 'A' 5.53 -15.05% -0.98 19538910 5.25 5.18 5.81 100 5.41 5.42 100 -14.00% -56.18%
Gap 16.17 -2.77% -0.46 5892299 16.25 16.09 16.30 1000 16.09 16.81 100 0.75% -37.23%
Genesco 48.70 -6.54% -3.41 553909 51.00 48.26 51.77 300 46.80 51.50 100 33.28% 9.93%
GNC 2.81 -1.40% -0.04 649727 2.85 2.72 2.85 500 2.59 2.90 700 -1.06% 18.57%
Group 1 Automotive 106.75 3.48% 3.59 130952 103.02 102.66 106.92 200 90.71 107.33 100 5.73% 102.48%
Guess ? 19.62 -0.91% -0.18 888812 19.64 19.42 19.71 100 19.58 20.00 10100 3.86% -5.54%
H & R Block 23.02 -0.60% -0.14 4322965 23.11 22.91 23.16 300 22.94 23.56 200 -1.58% -9.26%
Hillenbrand 32.49 2.49% 0.79 495104 31.81 31.71 32.61 400 32.25 32.63 100 2.11% -14.34%
Home Depot 212.00 -1.81% -3.90 8286340 211.03 210.61 213.65 100 212.25 212.50 600 -0.98% 23.38%
Kohl's Corp 47.70 -0.71% -0.34 3240684 47.72 47.46 48.17 200 47.27 48.00 300 3.14% -28.10%
Kroger 28.02 0.54% 0.15 5260424 28.00 27.62 28.08 300 28.28 28.38 100 1.37% 1.89%
L Brands 17.30 -2.97% -0.53 7903952 17.68 17.08 17.73 500 17.30 17.75 2000 -7.49% -32.61%
LEON'S FURNITURE 16.07 0.00% 0.00 8200 16.07 16.02 16.08 200 16.04 16.10 1000 0.25% 6.92%
Loblaw Companies 71.69 -0.29% -0.21 518042 71.94 71.34 72.20 200 71.55 71.55 100 0.20% 17.31%
Lowes Companies 117.66 1.01% 1.18 3611154 115.70 115.23 117.67 200 116.60 117.90 1300 1.91% 27.39%
Macy's Inc 15.70 -0.25% -0.04 21987600 15.78 15.65 15.96 3200 15.30 15.35 1300 5.80% -47.28%
Matthews Internation 37.54 0.48% 0.18 87451 37.40 37.07 37.62 100 31.00 38.49 300 -0.19% -7.58%
McKesson 143.36 0.43% 0.61 921437 143.15 142.02 143.83 100 140.70 145.67 100 0.28% 29.77%
Metro 56.92 -0.40% -0.23 395853 57.02 56.73 57.37 100 56.72 57.16 5000 -1.15% 20.24%
Netflix 298.93 1.98% 5.81 5607155 294.49 294.20 299.43 100 294.75 295.00 200 -1.77% 11.68%
Nordstrom 38.83 -0.51% -0.20 1952048 39.00 38.58 39.09 400 38.68 39.75 100 3.05% -16.69%
NORTH WEST CO. (VV,+ 27.67 -1.64% -0.46 115322 28.03 27.36 28.11 500 27.75 28.00 200 -2.71% -11.94%
O'Reilly Auto 444.65 0.62% 2.75 422545 439.47 439.25 444.80 100 437.88 453.43 100 0.58% 29.13%
Office Depot 2.27 -2.16% -0.05 3403127 2.32 2.27 2.33 1000 2.24 2.32 2400 1.79% -12.02%
Parkland Fuel 46.39 0.61% 0.28 348322 46.07 45.89 46.41 200 46.00 46.48 400 0.26% 31.27%
Penney , J.C. 1.13 -3.42% -0.04 4107659 1.17 1.12 1.17 3500 1.12 1.14 2800 -0.88% 8.65%
Pier 1 Imports 7.50 -2.85% -0.22 86931 7.64 7.41 7.68 100 7.25 7.68 1100 -12.69% 22.63%
Regis Co. (Minn.) 17.18 1.00% 0.17 208803 17.09 16.94 17.31 18600 14.00 17.29 100 5.40% 1.36%
Reitmans (Canada) 0.98 -3.92% -0.04 237683 1.04 0.95 1.05 100 0.96 1.00 5000 -44.32% -75.06%
Rent -A- Center 27.69 0.24% 0.07 575970 27.69 27.26 27.85 100 25.40 28.99 3000 7.70% 71.03%
Rite Aid Co. 7.66 -5.20% -0.42 2584254 8.04 7.61 8.10 500 7.67 7.81 5000 -9.24% 981.46%
Rollins 33.47 -0.62% -0.21 926684 33.63 33.39 33.73 100 29.73 37.00 100 -4.70% -7.29%
Ross Stores 114.85 -0.09% -0.10 1403582 115.30 114.13 115.30 100 114.05 117.00 100 0.61% 38.04%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 18.62 -1.17% -0.22 1429653 18.87 18.53 18.88 200 18.57 21.35 2000 -0.27% 9.21%
SEARS 0.20 -4.65% -0.01 263561 0.20 0.18 0.21 - - - - 1.04% -27.66%
Service Co. Internat 45.25 2.01% 0.89 1273323 44.54 44.38 45.36 100 39.82 46.05 500 4.17% 12.39%
Signet Jewelers 21.40 2.88% 0.60 1687378 20.78 20.40 21.48 1200 20.50 21.50 100 28.53% -32.64%
Strategic Strayer Ed 145.75 -1.55% -2.29 137770 147.88 144.72 147.88 500 145.68 145.86 200 0.50% 28.50%
Superior Plus Corp 12.09 -2.26% -0.28 561010 12.36 12.05 12.36 1100 12.10 12.10 400 -2.81% 24.90%
Sysco 82.88 0.42% 0.35 1574439 82.48 82.13 82.91 400 76.50 85.00 100 1.09% 32.27%
Tailored Brands 4.85 -8.14% -0.43 7052772 5.22 4.85 5.27 200 4.65 4.67 100 -1.02% -64.44%
TARGET CORP 125.80 0.02% 0.03 2816301 125.40 124.73 125.89 1000 125.22 126.00 100 1.03% 90.35%
Tiffany & Co 133.43 -0.02% -0.03 2690650 133.40 133.31 133.53 100 133.21 133.45 1000 -0.22% 65.73%
TJX COMPANIES 60.39 0.25% 0.15 4059869 60.21 59.90 60.44 200 59.80 60.99 1000 0.85% 34.98%
Tractor Supply 97.03 -0.17% -0.17 660440 97.15 96.62 97.98 300 96.00 99.25 100 1.37% 16.29%
Ulta Beauty 251.64 0.51% 1.27 1171937 250.27 245.92 251.79 100 251.00 252.40 100 5.10% 2.78%
United Natural Foods 7.07 -28.37% -2.80 6209277 8.70 7.02 8.90 100 7.12 7.15 200 -27.93% -33.24%
Urban Outfitters 26.59 -2.74% -0.75 2592126 27.07 26.21 27.16 100 26.25 28.60 100 5.60% -19.91%
Wal-Mart Stores 119.00 -0.12% -0.14 3506618 119.40 118.53 119.65 100 118.88 119.19 100 0.26% 27.75%
Walgreens Boots Alli 58.01 -0.68% -0.40 2951412 58.15 57.76 58.44 300 58.03 58.40 400 -1.53% -15.10%
Weston, George 108.28 -0.47% -0.51 332689 109.00 108.16 109.14 300 107.47 108.87 2000 0.19% 20.24%
Williams-Sonoma 70.06 0.85% 0.59 631118 69.35 69.35 70.72 500 69.75 72.00 200 2.97% 38.87%
WW Intl. 39.10 -0.74% -0.29 1879904 39.53 38.01 39.70 500 37.63 39.10 300 -10.53% 1.43%