24.08.2019 17:30:32
DJ US RETAIL
1289.62
USD
-33.7600
-2.55%
23.08.2019 23:37
 
Chart
Kursdaten
Kurs 1289.62 Eröffnung 1313.61
Diff. absolut -33.76 Tages-Hoch 1320.04
Diff. % -2.55 % Tages-Tief 1285.39
Volumen 251170074 Umsatz -
Schlusskurs vom 22.08.2019 1323.38 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.08.2019 / 23:37
Währung USD Aktualisierungsstand 24.08.2019 / 17:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.88% 1410.4 1091.4
1 Woche 0.35% 1330.7 1285.4
1 Monat -5.89% 1380.1 1257.5
3 Monate 0.85% 1410.4 1225.4
6 Monate 4.38% 1410.4 1197.8
1 Jahr -2.68% 1410.4 1015.9
3 Jahre 46.79% 1410.4 799.6
21.98
13
6.75
SMI
15.88
15.61
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.98,"chartHeight":26.449237588929,"year":2017,"ID_NOTATION":"428456"},"2018":{"performance":6.75,"chartHeight":19.804861310365,"year":2018,"ID_NOTATION":"428456"},"2019":{"performance":15.88,"chartHeight":24.619725946553,"year":2019,"ID_NOTATION":"428456"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 17:30:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 62.14 -3.70% -2.39 431891 63.95 61.89 64.73 100 56.00 74.00 100 -3.45% 47.78%
Abercrombie & Fitch 16.43 -3.35% -0.57 2937527 16.71 16.18 16.93 300 16.00 16.83 100 5.12% -18.05%
Adtalem Global Educa 44.94 -11.81% -6.02 1686140 50.15 43.53 51.47 100 34.28 52.50 100 -7.93% -5.03%
Advance Auto Parts 135.05 -1.78% -2.45 1087959 136.57 134.45 138.19 100 134.70 156.27 100 -1.13% -14.23%
Alimentation Couche- 79.24 -1.11% -0.89 681173 80.30 79.11 81.41 1600 79.10 79.24 100 -4.91% 16.68%
Amazon Com 1749.62 -3.10% -55.98 5277898 1793.03 1745.23 1804.90 1500 1745.00 1746.50 100 -2.40% 16.49%
Amer. Eagle Outfitte 16.09 -4.74% -0.80 3696897 16.51 16.03 16.75 400 12.00 18.00 6800 4.48% -16.76%
AmerisourceBergen Co 83.54 -2.35% -2.01 1177843 85.46 83.09 86.40 700 10.00 115.00 100 -4.35% 12.28%
Ascena Retail Group 0.26 -9.25% -0.03 1024963 0.29 0.25 0.29 1000 0.25 0.28 16000 3.15% -89.84%
Autonation 46.38 -2.44% -1.16 609345 47.11 46.23 47.50 200 35.30 55.41 100 -2.52% 29.92%
Autozone 1065.28 -1.50% -16.27 301807 1079.44 1062.19 1088.25 100 1057.51 1099.99 100 -2.42% 27.07%
BIG LOTS 20.64 -3.33% -0.71 1244582 21.04 20.03 21.10 100 19.41 32.05 100 0.93% -28.63%
Bed Bath & Beyond 8.35 -4.46% -0.39 5524781 8.68 8.33 8.77 1100 8.36 8.40 500 11.63% -26.24%
Best Buy 66.21 -3.76% -2.59 4727685 68.01 65.24 68.21 300 66.00 66.49 300 1.11% 25.02%
Buckle 18.02 -3.12% -0.58 1721075 19.76 17.50 20.24 100 16.20 20.85 100 1.98% -6.83%
CVS Health 60.24 -2.92% -1.81 9357701 61.36 60.03 62.12 400 60.01 60.29 300 -0.07% -8.06%
Canadian Tire 131.55 -1.68% -2.25 161386 133.56 131.31 133.95 100 131.28 132.10 500 -1.41% -7.84%
Cardinal Health 42.79 -2.22% -0.97 2863163 43.54 42.55 44.35 100 41.42 45.40 100 -0.93% -4.06%
Career Education Co. 21.55 -3.28% -0.73 307068 22.32 21.50 22.35 5300 21.56 21.57 2300 -2.40% 88.70%
Carmax 80.83 -3.45% -2.89 1773548 82.48 80.62 82.98 400 80.50 81.20 400 -4.94% 28.85%
Caseys General Store 169.27 -1.54% -2.64 199687 170.95 168.81 172.35 600 169.26 169.38 200 -0.44% 32.10%
Cato Co. 15.99 -2.26% -0.37 553728 16.20 15.81 16.47 100 15.50 16.50 100 20.77% 12.05%
Chemed Co. 423.96 -2.19% -9.51 82419 433.01 422.34 435.35 100 421.11 438.40 100 -1.39% 49.66%
Chicos Fas 2.94 -10.37% -0.34 2183076 3.25 2.91 3.26 10000 2.80 3.34 900 -4.23% -47.69%
Childrens Place 78.45 -4.29% -3.52 1263543 80.86 78.07 83.30 100 78.10 78.45 100 -0.82% -12.92%
Copart 73.68 -3.36% -2.56 1061500 75.98 73.44 76.14 300 70.00 86.00 100 -2.41% 54.21%
Costco Wholesale 274.01 -2.11% -5.91 1984929 278.21 272.70 280.13 200 273.61 274.05 400 -0.03% 34.51%
Dicks Sporting Goods 32.37 -5.21% -1.78 4716734 33.74 32.34 33.89 500 32.11 32.59 1000 0.62% 3.75%
Dillards 55.08 -1.99% -1.12 514155 56.00 53.49 56.03 500 29.57 66.78 1000 -0.42% -8.67%
Dollar General 136.99 -1.97% -2.75 1500439 139.10 136.27 139.64 500 136.70 137.30 700 0.79% 26.75%
Dollar Tree 95.16 -2.11% -2.05 2533329 96.92 94.83 98.09 500 94.81 95.16 100 1.55% 5.36%
Dollarama 50.49 -1.21% -0.62 552797 50.76 50.20 51.41 100 50.33 50.55 400 -0.26% 55.50%
Empire Co. 35.93 -0.53% -0.19 321458 36.24 35.88 36.75 100 35.79 36.03 100 -2.12% 24.63%
Express 1.94 -8.06% -0.17 1136319 2.07 1.90 2.11 100 1.81 2.75 500 -1.52% -62.04%
Foot Locker 34.00 -18.91% -7.93 23544858 37.01 33.74 38.15 100 33.75 34.24 100 -12.37% -36.09%
GNC 1.80 -4.26% -0.08 820815 1.88 1.75 1.90 1000 1.33 1.85 500 5.88% -24.05%
Gamestop 'A' 3.65 -5.68% -0.22 8675636 3.84 3.56 3.90 1000 3.50 4.22 300 9.94% -71.08%
Gap 16.92 -4.68% -0.83 18919356 16.96 16.61 17.99 200 16.86 17.70 1400 5.95% -34.32%
Genesco 32.72 -5.46% -1.89 291853 34.04 32.52 34.29 100 32.54 47.00 300 -2.24% -26.14%
Group 1 Automotive 72.55 -5.85% -4.51 281885 75.22 72.29 77.10 100 72.13 88.88 100 -6.88% 37.61%
Guess ? 14.43 -6.24% -0.96 2247447 15.13 14.38 15.28 300 13.75 14.80 1300 2.05% -30.52%
H & R Block 26.71 -1.80% -0.49 2911955 27.13 26.61 27.27 100 22.49 36.22 100 -2.94% 5.28%
Hillenbrand 26.64 -4.58% -1.28 612222 27.75 26.53 27.94 100 25.35 32.00 100 -3.90% -29.77%
Home Depot 217.47 -1.61% -3.55 5770379 219.90 216.01 220.87 200 216.12 217.59 100 6.79% 26.57%
Kohl's Corp 45.18 -4.54% -2.15 5550450 46.68 45.01 47.56 300 45.01 45.17 400 -0.73% -31.90%
Kroger 23.29 -1.61% -0.38 7348846 23.59 23.22 23.69 300 23.00 23.50 1000 2.78% -15.31%
L Brands 17.53 -9.31% -1.80 12609679 18.55 17.50 18.73 100 17.05 18.09 5000 -13.90% -31.71%
LEON'S FURNITURE 15.40 1.99% 0.30 133068 15.24 15.15 15.40 600 15.30 15.39 900 1.05% 2.46%
Loblaw Companies 71.00 -1.14% -0.82 365001 71.81 70.86 72.14 100 70.87 71.19 100 -1.36% 16.18%
Lowes Companies 106.39 -1.64% -1.77 5520765 107.09 105.75 107.84 1000 106.11 106.75 1000 13.28% 15.19%
Macy's Inc 14.94 -3.98% -0.62 18818789 15.34 14.84 15.53 800 14.80 14.95 200 -6.51% -49.83%
Matthews Internation 29.83 -1.23% -0.37 121978 30.12 29.52 30.17 1000 29.83 29.88 1600 -3.90% -26.56%
McKesson 144.85 -1.97% -2.91 2157561 146.85 143.97 150.82 100 112.54 189.90 100 -0.30% 31.12%
Metro 54.18 -1.06% -0.58 368885 54.60 54.06 54.87 200 54.05 54.20 1000 -0.22% 14.45%
NORTH WEST CO. (VV,+ 30.14 -0.76% -0.23 39319 30.27 30.11 30.55 300 30.12 30.23 400 -1.70% -4.07%
Netflix 291.44 -1.85% -5.49 6331189 295.00 290.32 299.01 100 290.75 291.40 300 -3.75% 8.88%
Nordstrom 28.57 -7.09% -2.18 9612713 30.50 28.48 30.90 100 27.00 29.00 100 12.84% -38.70%
O'Reilly Auto 377.34 -1.27% -4.84 486319 379.36 375.95 383.21 500 325.00 389.20 500 -1.13% 9.59%
Office Depot 1.33 -8.28% -0.12 5756729 1.44 1.33 1.46 100 1.33 1.37 4000 -7.64% -48.45%
Parkland Fuel 41.11 -3.27% -1.39 351518 42.32 41.02 42.55 100 41.06 41.63 100 -3.86% 16.33%
Penney , J.C. 0.55 -5.28% -0.03 12393032 0.59 0.55 0.59 800 0.54 0.56 2400 -8.96% -47.04%
Pier 1 Imports 3.90 -18.24% -0.87 148282 4.72 3.86 4.72 200 3.89 4.05 700 12.39% -36.23%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 16.80 -1.75% -0.30 200369 17.01 16.68 17.25 100 16.71 16.92 100 -5.03% -0.88%
Reitmans (Canada) 2.65 -3.99% -0.11 10901 2.70 2.64 2.74 200 2.65 2.73 100 -5.36% -32.57%
Rent -A- Center 24.69 -3.29% -0.84 779172 25.37 24.60 25.49 100 24.50 27.55 500 -4.08% 52.50%
Rite Aid Co. 5.31 -6.02% -0.34 2217766 5.60 5.30 5.65 200 5.21 5.63 3500 -6.35% 649.68%
Rollins 31.97 -3.15% -1.04 1199530 32.77 31.82 32.88 300 31.50 32.84 1000 -3.27% -11.44%
Ross Stores 102.95 -4.14% -4.45 3919595 105.64 102.41 106.37 100 102.41 102.80 600 -0.22% 23.74%
SEARS 0.27 -4.56% -0.01 100681 0.28 0.27 0.29 - - - - 0.74% 0.91%
Sally Beauty 12.55 -3.46% -0.45 1978780 12.92 12.46 12.96 600 12.39 15.00 100 0.80% -26.39%
Service Co. Internat 46.10 -2.12% -1.00 632904 47.05 45.93 47.08 100 40.00 46.19 100 -4.02% 14.51%
Shutterfly 50.80 -0.02% -0.01 329507 50.81 50.79 50.82 500 48.98 50.86 100 -0.02% 26.18%
Signet Jewelers 12.49 -9.75% -1.35 2370364 13.58 12.45 13.80 200 12.16 13.80 200 5.05% -60.69%
Sothebys 58.68 -0.27% -0.16 589392 58.75 58.60 59.00 1000 57.01 58.86 100 0.82% 47.66%
Strategic Strayer Ed 167.57 -4.83% -8.50 126017 175.35 166.76 175.47 100 167.50 167.64 100 -4.34% 47.74%
Superior Plus Corp 11.48 -1.80% -0.21 526925 11.69 11.41 11.72 400 11.43 11.55 100 -3.77% 18.60%
Sysco 72.80 -0.67% -0.49 2420966 73.12 72.44 73.79 100 65.00 73.50 200 -0.22% 16.18%
TARGET CORP 103.49 -2.66% -2.83 8998636 104.77 103.25 105.94 700 103.25 103.70 1000 22.90% 56.59%
TJX COMPANIES 53.09 -3.26% -1.79 9039346 54.25 52.81 54.45 500 52.80 53.29 500 3.31% 18.66%
Tailored Brands 4.90 0.82% 0.04 2964952 4.79 4.79 5.17 200 3.88 5.06 100 -3.16% -64.08%
Tiffany & Co 81.32 -4.71% -4.02 3386302 84.64 81.10 85.45 100 73.50 84.00 1000 0.64% 1.01%
Tractor Supply 96.86 -4.19% -4.24 2027882 100.09 95.93 100.10 100 96.75 111.11 100 -3.67% 16.08%
Ulta Beauty 322.10 -3.81% -12.77 1100266 330.64 321.24 332.37 100 313.00 322.99 200 0.02% 31.56%
United Natural Foods 7.75 -5.49% -0.45 769541 8.12 7.74 8.28 100 4.50 9.78 3700 3.75% -26.82%
Urban Outfitters 22.68 -5.06% -1.21 5370834 23.56 22.61 23.71 100 22.54 23.99 400 10.58% -31.69%
Wal-Mart Stores 110.83 -0.97% -1.08 6237251 111.62 110.13 111.91 1000 110.56 111.00 500 -1.91% 18.98%
Walgreens Boots Alli 49.32 -3.20% -1.63 5946099 50.54 49.14 51.02 100 49.22 49.48 100 -2.30% -27.82%
Weight Watchers Intl 27.70 -5.04% -1.47 1861470 29.20 27.58 29.24 2000 27.68 27.73 1200 -0.18% -28.15%
Weston, George 105.59 -1.44% -1.54 161892 106.87 105.35 107.38 100 105.36 105.90 100 -1.70% 17.26%
Williams-Sonoma 67.31 -1.48% -1.01 3042492 67.59 66.84 68.29 100 55.70 82.05 1400 6.33% 33.42%
eBay 38.70 -3.25% -1.30 7527036 39.78 38.55 39.79 300 38.63 38.89 200 -3.30% 37.87%