20.01.2020 09:21:54
DJ US RETAIL
1410.60
USD
0.5000
0.04%
18.01.2020 00:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 1410.10 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2020 / 00:10
Währung USD Aktualisierungsstand 20.01.2020 / 09:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.23% 1418.8 1387.6
1 Woche 0.45% 1414.7 1395.3
1 Monat 2.49% 1418.8 1373.9
3 Monate 3.35% 1418.8 1327.0
6 Monate 1.21% 1418.8 1257.5
1 Jahr 16.70% 1418.8 1176.2
3 Jahre 62.30% 1418.8 849.4
6.75
SMI
27.43
26.51
1.23
2.12
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":6.75,"chartHeight":16.034080093615,"year":2018,"ID_NOTATION":"428456"},"2019":{"performance":27.43,"chartHeight":22,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":1.23,"chartHeight":8.2765843261737,"year":2020,"ID_NOTATION":"428456"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 09:21:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 61.38 1.89% 1.14 962437 60.99 60.65 61.64 100 52.26 62.30 100 6.34% 7.48%
Abercrombie & Fitch 17.79 -2.73% -0.50 1742345 18.38 17.71 18.38 100 16.47 18.90 200 2.95% 2.89%
Adtalem Global Educa 36.51 -0.98% -0.36 269015 36.97 36.31 37.01 600 29.00 36.58 100 2.90% 4.40%
Advance Auto Parts 151.05 -0.59% -0.89 817440 151.78 150.36 152.08 100 130.19 154.25 100 1.37% -5.69%
Alimentation Couche- 44.43 0.41% 0.18 829575 44.29 43.98 44.59 9700 44.43 44.45 100 2.73% 7.81%
Amazon Com 1864.72 -0.70% -13.22 3997340 1885.89 1857.25 1886.64 100 1865.01 1867.05 200 -0.98% 0.91%
Amer. Eagle Outfitte 14.70 -0.07% -0.01 3149489 14.78 14.50 14.80 100 13.80 14.75 5000 3.89% 0.00%
AmerisourceBergen Co 91.06 -0.44% -0.40 1455485 91.00 90.41 91.58 700 10.00 95.50 100 4.62% 7.10%
Ascena Retail Group 6.50 3.50% 0.22 328883 6.28 6.12 6.53 1000 6.18 6.81 100 -3.56% -15.20%
Autonation 45.60 -0.87% -0.40 803067 46.16 45.55 46.16 100 42.00 47.95 1600 0.40% -6.23%
Autozone 1154.58 1.09% 12.46 309998 1144.53 1140.00 1155.47 100 1103.00 1220.00 100 1.97% -3.08%
Bed Bath & Beyond 15.39 0.20% 0.03 4152150 15.38 15.20 15.50 1500 15.40 15.45 700 5.74% -11.04%
Best Buy 89.94 1.11% 0.99 3406560 89.45 88.35 90.33 300 89.51 90.74 100 -0.78% 2.44%
BIG LOTS 28.30 -1.67% -0.48 1054364 29.02 27.95 29.16 1500 26.50 30.10 100 -2.68% -1.46%
Buckle 25.38 0.44% 0.11 390879 25.42 25.02 25.59 100 20.05 31.21 300 -2.35% -6.14%
Canadian Tire 145.70 0.63% 0.91 452648 144.82 144.44 146.01 500 145.66 145.74 800 2.32% 4.26%
Cardinal Health 53.93 -0.90% -0.49 2566369 54.53 53.63 54.64 100 48.75 55.00 200 6.52% 6.62%
Carmax 95.68 1.03% 0.98 1703389 95.00 94.83 96.01 400 95.30 95.99 400 7.40% 9.14%
Caseys General Store 168.82 1.01% 1.68 305608 167.99 166.85 170.71 100 162.62 168.92 200 0.48% 6.18%
Cato Co. 16.22 1.44% 0.23 124667 16.10 15.89 16.26 100 15.50 19.97 200 0.81% -6.78%
Chemed Co. 473.83 0.12% 0.58 45613 474.22 471.84 475.97 100 453.25 552.68 100 3.29% 7.87%
Chicos Fas 4.17 -0.24% -0.01 1555242 4.17 4.12 4.20 800 4.09 4.20 2000 -0.24% 9.45%
Childrens Place 64.75 -0.87% -0.57 508815 65.81 64.52 66.00 200 64.00 67.00 100 -3.39% 3.57%
Copart 97.12 -0.09% -0.09 2624019 97.30 95.11 97.30 100 96.58 97.35 100 1.90% 6.80%
Costco Wholesale 304.68 0.54% 1.65 2506588 303.40 303.03 305.30 500 304.21 304.67 500 2.50% 3.66%
CVS Health 76.02 -0.04% -0.03 5500438 76.11 75.83 76.44 400 75.80 76.19 400 5.42% 2.33%
Dicks Sporting Goods 48.24 -1.03% -0.50 808848 48.94 48.01 48.96 400 48.01 48.50 400 -0.02% -2.53%
Dillards 71.57 2.13% 1.49 202275 70.30 69.69 71.84 500 54.60 117.00 100 2.36% -2.60%
Dollar General 157.99 -0.18% -0.28 1486809 158.63 157.53 160.41 100 154.60 165.00 100 3.11% 1.29%
Dollar Tree 91.55 0.52% 0.47 2447311 91.00 90.87 91.73 100 91.14 91.40 100 0.22% -2.66%
Dollarama 45.74 0.09% 0.04 732637 45.68 45.62 46.13 3900 45.72 45.74 1600 0.97% 2.49%
eBay 35.82 -0.28% -0.10 12082467 35.32 35.28 35.90 500 35.60 35.94 200 2.67% -0.80%
Empire Co. 31.06 0.26% 0.08 413048 31.00 31.00 31.49 100 31.05 31.15 700 1.64% 1.97%
Express 4.58 -5.57% -0.27 2242943 4.88 4.55 4.88 100 3.15 6.60 100 -1.72% -5.95%
Foot Locker 39.60 0.56% 0.22 2675929 39.40 38.82 39.65 100 37.50 39.70 100 1.28% 1.56%
Gamestop 'A' 4.75 2.81% 0.13 4019524 4.58 4.51 4.75 100 4.62 4.97 500 -12.52% -21.88%
Gap 18.53 -0.43% -0.08 9408084 18.82 18.20 18.92 400 18.50 18.95 200 4.10% 4.81%
Genesco 43.14 -1.12% -0.49 167372 43.83 42.86 43.88 100 42.91 51.50 100 -10.03% -9.97%
GNC 2.32 -3.73% -0.09 957217 2.40 2.28 2.42 1000 2.28 3.60 34300 3.57% -14.07%
Group 1 Automotive 102.61 0.67% 0.68 145057 102.41 101.47 102.87 100 102.51 115.88 100 5.22% 2.61%
Guess ? 23.50 1.03% 0.24 1144487 23.37 23.10 23.58 100 17.00 26.01 200 3.34% 5.00%
H & R Block 24.47 -2.00% -0.50 3794200 24.98 24.36 25.00 200 23.81 25.00 500 3.47% 4.22%
Hillenbrand 32.66 0.15% 0.05 389606 32.78 32.46 32.78 100 31.75 40.00 100 0.43% -1.95%
Home Depot 231.91 1.35% 3.09 7979597 229.61 228.91 232.60 500 231.63 232.19 500 3.43% 6.20%
Kohl's Corp 47.00 -0.06% -0.03 2060628 47.08 46.74 47.42 500 46.81 47.20 500 1.38% -7.75%
Kroger 28.15 0.25% 0.07 5614546 28.04 28.02 28.34 9600 27.95 28.50 100 -0.74% -2.90%
L Brands 20.16 -0.59% -0.12 5016221 20.24 19.94 20.28 500 20.00 20.16 2000 3.86% 11.26%
LEON'S FURNITURE 16.90 -0.18% -0.03 8300 16.90 16.81 16.90 1900 16.78 16.90 2500 -0.18% 1.38%
Loblaw Companies 68.38 0.48% 0.33 321472 68.12 68.03 68.57 1200 68.30 68.40 3700 0.78% 2.06%
Lowes Companies 122.36 2.59% 3.09 5913778 119.75 119.58 122.49 500 121.83 122.65 500 1.12% 2.17%
Macy's Inc 17.57 0.23% 0.04 6988386 17.57 17.44 17.68 700 17.54 17.67 200 -1.35% 3.35%
Matthews Internation 40.02 0.07% 0.03 128568 40.27 39.73 40.36 100 40.00 40.02 100 9.61% 4.85%
McKesson 156.33 0.04% 0.07 1687005 156.80 155.04 156.97 100 100.00 159.00 100 8.71% 13.02%
Metro 54.47 -0.26% -0.14 337596 54.54 54.38 54.76 5800 54.43 54.48 3200 0.68% 1.64%
Netflix 339.67 0.31% 1.05 6066547 341.00 337.38 341.57 800 339.50 339.95 200 3.23% 4.98%
Nordstrom 40.34 -0.37% -0.15 3300458 40.53 40.22 40.65 100 35.00 41.20 10000 -3.38% -1.44%
NORTH WEST CO. (VV,+ 28.05 -0.14% -0.04 120503 28.10 27.98 28.44 200 27.98 28.05 200 0.18% 2.63%
O'Reilly Auto 440.68 -0.09% -0.39 606910 442.68 436.16 442.80 100 440.11 445.00 2000 0.88% 0.55%
Office Depot 2.59 4.86% 0.12 4309038 2.51 2.49 2.60 2500 2.53 2.59 800 9.75% -5.47%
Parkland Fuel 48.56 0.27% 0.13 367526 48.65 48.37 49.22 100 48.46 48.75 800 2.40% 1.78%
Penney , J.C. 0.85 0.84% 0.01 5620477 0.86 0.84 0.87 300 0.84 0.85 100 -15.93% -24.19%
Perdoceo Education 18.83 -1.44% -0.28 194482 19.24 18.70 19.24 100 17.50 19.50 100 3.80% 2.39%
Pier 1 Imports 3.48 -7.45% -0.28 255931 3.71 3.46 3.82 100 3.41 4.25 100 -0.57% -45.62%
Regis Co. (Minn.) 18.02 -0.28% -0.05 210573 18.11 17.69 18.15 18600 14.00 18.18 100 10.62% 0.84%
Reitmans (Canada) 1.14 -4.20% -0.05 28003 1.18 1.14 1.18 4100 1.12 1.14 15700 -8.80% -1.72%
Rent -A- Center 31.10 1.14% 0.35 319433 30.77 30.65 31.14 200 30.40 31.05 400 6.47% 7.84%
Rite Aid Co. 12.60 -3.08% -0.40 4672530 12.96 12.45 13.48 4500 12.50 12.76 100 4.65% -18.55%
Rollins 35.86 0.62% 0.22 1512449 35.78 35.66 35.96 500 31.30 38.00 1600 3.25% 8.14%
Ross Stores 117.68 -0.31% -0.37 2094840 118.21 117.45 118.72 100 117.50 119.00 100 -2.52% 1.08%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 15.28 -2.80% -0.44 1254262 15.75 15.18 15.75 600 15.17 18.00 100 -4.08% -16.27%
SEARS 0.23 15.06% 0.03 738986 0.20 0.20 0.24 - - - - 19.79% 32.18%
Service Co. Internat 48.50 0.10% 0.05 433139 48.50 48.39 48.73 100 44.60 50.00 1000 2.30% 5.37%
Signet Jewelers 29.52 -2.02% -0.61 6274089 29.80 29.00 30.45 100 28.92 29.52 300 51.38% 35.79%
Strategic Strayer Ed 162.85 0.52% 0.85 128627 162.82 161.68 164.20 4000 162.85 162.86 1200 2.59% 2.49%
Superior Plus Corp 12.84 1.26% 0.16 309328 12.68 12.68 12.89 600 12.82 12.87 600 1.50% 2.23%
Sysco 82.82 0.19% 0.16 4796891 83.15 82.51 83.88 100 80.00 83.72 300 -2.47% -3.18%
Tailored Brands 4.47 4.20% 0.18 7609585 4.68 4.38 4.75 2500 4.20 4.56 100 6.18% 7.97%
TARGET CORP 116.92 0.52% 0.60 7303836 116.49 116.17 117.79 300 116.73 116.92 300 -6.26% -8.81%
Tiffany & Co 134.25 0.10% 0.13 1276130 134.15 134.09 134.25 200 130.87 134.24 200 0.31% 0.45%
TJX COMPANIES 62.68 -0.21% -0.13 5382355 62.82 62.47 62.98 100 62.60 62.99 500 0.55% 2.65%
Tractor Supply 92.79 1.87% 1.70 1370674 91.14 90.60 92.91 1000 92.06 92.79 300 1.67% -0.70%
Ulta Beauty 272.89 -1.48% -4.11 805475 278.00 271.18 278.19 200 271.05 272.89 100 2.10% 7.80%
United Natural Foods 8.36 -10.49% -0.98 2418455 8.87 8.35 8.93 200 8.30 9.00 500 -1.42% -4.57%
Urban Outfitters 26.93 0.11% 0.03 900227 26.91 26.58 26.97 1200 26.75 28.00 100 2.05% -3.02%
Wal-Mart Stores 114.96 -0.81% -0.94 10045009 116.05 114.64 116.30 200 114.95 115.10 500 -1.22% -3.26%
Walgreens Boots Alli 54.41 -0.02% -0.01 5048287 54.69 54.32 54.79 700 54.25 54.40 400 0.35% -7.72%
Weston, George 105.74 0.55% 0.58 118344 105.16 105.04 105.88 700 105.71 105.81 600 1.94% 2.64%
Williams-Sonoma 76.59 0.09% 0.07 535126 76.67 76.43 77.00 800 70.29 84.50 200 2.99% 4.29%
WW Intl. 41.93 -1.50% -0.64 1649231 42.72 41.56 42.99 500 41.55 42.00 100 -6.53% 9.74%