17.10.2019 07:06:56
DJ US RETAIL
1354.56
USD
5.2600
0.39%
16.10.2019 23:49
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.10.2019 1349.30 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.10.2019 / 23:49
Währung USD Aktualisierungsstand 17.10.2019 / 07:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.71% 1410.4 1091.4
1 Woche 3.15% 1356.9 1312.2
1 Monat 0.44% 1357.3 1278.7
3 Monate -3.56% 1404.2 1257.5
6 Monate 1.70% 1410.4 1225.4
1 Jahr 4.54% 1410.4 1015.9
3 Jahre 61.00% 1410.4 799.6
21.98
13
6.75
SMI
21.71
19.02
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.98,"chartHeight":22.453413074673,"year":2017,"ID_NOTATION":"428456"},"2018":{"performance":6.75,"chartHeight":16.812837435978,"year":2018,"ID_NOTATION":"428456"},"2019":{"performance":21.71,"chartHeight":22.394360150516,"year":2019,"ID_NOTATION":"428456"}}
{"2017":{"performance":13,"chartHeight":19.944212880006,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.005017786935,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.02,"chartHeight":21.762349094244,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.897029185781,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.432876486924,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.92,"chartHeight":21.983240119529,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.950492292349,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.226149862536,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.75,"chartHeight":20.86102171016,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.472385306116,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.236456215903,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.28,"chartHeight":19.671988475706,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.962553624867,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.53338443494,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.99,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.10.2019 07:06:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 71.25 2.92% 2.02 1071482 69.35 69.19 71.46 100 70.97 74.00 100 13.51% 69.44%
Abercrombie & Fitch 15.76 2.87% 0.44 2186728 15.30 15.29 15.87 500 14.08 16.35 4300 8.32% -21.40%
Adtalem Global Educa 36.50 -0.52% -0.19 662909 36.56 36.27 37.12 100 34.28 42.00 100 2.33% -22.87%
Advance Auto Parts 162.75 1.89% 3.02 874246 159.21 159.20 164.34 100 124.94 163.05 100 5.40% 3.36%
Alimentation Couche- 39.58 -0.25% -0.10 1623424 39.59 39.34 39.81 500 39.53 39.58 100 -3.18% 16.57%
Amazon Com 1777.43 0.57% 10.05 2804068 1773.33 1770.52 1786.24 400 1785.50 1785.85 200 3.22% 18.34%
Amer. Eagle Outfitte 15.01 0.33% 0.05 2526729 14.93 14.90 15.27 100 13.77 15.48 100 3.66% -22.35%
AmerisourceBergen Co 86.05 3.43% 2.85 2709490 84.11 84.02 88.69 100 77.25 92.00 200 7.07% 15.66%
Ascena Retail Group 0.49 -3.10% -0.02 5767390 0.50 0.46 0.53 10000 0.46 0.50 5700 33.43% -80.31%
Autonation 50.21 0.88% 0.44 739440 50.02 49.93 50.71 200 43.00 61.58 100 5.44% 40.64%
Autozone 1106.98 0.23% 2.54 164924 1104.02 1096.92 1110.59 100 1103.01 1155.55 200 4.58% 32.04%
BIG LOTS 21.78 -1.63% -0.36 721864 22.16 21.58 22.48 100 21.11 22.95 100 4.76% -24.69%
Bed Bath & Beyond 12.37 3.17% 0.38 7856163 11.89 11.75 12.53 200 12.35 12.40 3000 24.40% 9.23%
Best Buy 68.41 0.69% 0.47 2260326 67.73 67.50 69.04 400 68.11 68.70 400 4.12% 29.17%
Buckle 20.61 0.68% 0.14 301466 20.40 20.39 20.87 1000 20.00 21.04 4000 6.51% 6.57%
CVS Health 65.41 0.89% 0.58 7354807 65.00 64.76 65.79 400 65.20 65.80 1200 7.58% -0.17%
Canadian Tire 144.46 0.12% 0.18 220180 144.40 143.83 144.56 100 143.95 144.47 5800 0.52% 1.20%
Cardinal Health 49.07 2.44% 1.17 5943173 49.11 48.30 50.99 400 45.00 49.13 200 8.32% 10.02%
Career Education Co. 15.04 1.01% 0.15 500549 14.84 14.76 15.08 5500 15.03 15.04 3800 -1.60% 31.65%
Carmax 92.44 0.02% 0.02 936489 92.42 91.33 92.58 400 92.10 92.79 400 6.74% 47.36%
Caseys General Store 161.54 0.34% 0.55 278162 160.83 159.63 161.74 1100 161.45 161.55 500 0.51% 26.07%
Cato Co. 17.46 1.28% 0.22 102016 17.20 17.17 17.58 100 11.42 18.01 100 2.11% 22.35%
Chemed Co. 415.80 0.34% 1.40 100587 413.67 410.47 415.85 100 405.86 483.34 100 1.72% 46.78%
Chicos Fas 3.46 -1.14% -0.04 1323125 3.47 3.45 3.59 1100 3.40 3.63 800 6.13% -38.43%
Childrens Place 76.83 1.09% 0.83 526465 76.29 75.59 78.08 200 76.10 77.03 200 5.67% -14.72%
Copart 81.38 -0.44% -0.36 937927 81.72 80.66 81.72 100 80.98 83.00 200 1.12% 70.32%
Costco Wholesale 298.78 0.13% 0.39 1827669 296.80 295.08 298.97 400 298.44 298.98 100 0.63% 46.67%
Dicks Sporting Goods 38.78 -0.39% -0.15 1069510 38.79 38.47 39.16 100 38.50 56.77 100 -0.31% 24.29%
Dillards 69.42 -0.73% -0.51 232318 69.36 69.16 71.69 7200 54.85 75.09 100 -0.16% 15.11%
Dollar General 162.24 0.10% 0.17 1091193 161.74 160.74 162.50 400 151.76 163.57 100 0.86% 50.11%
Dollar Tree 116.90 0.33% 0.39 1645488 116.66 115.80 116.99 300 115.92 117.03 100 3.46% 29.43%
Dollarama 46.82 -1.20% -0.57 648986 47.47 46.67 47.47 500 46.80 47.07 200 -1.95% 44.19%
Empire Co. 34.70 -0.63% -0.22 805510 35.05 34.48 35.44 100 34.63 34.83 100 -3.82% 20.36%
Express 3.22 2.22% 0.07 1147436 3.08 3.08 3.31 1000 2.31 3.50 2000 14.59% -36.99%
Foot Locker 44.02 0.14% 0.06 1682765 44.02 43.46 44.47 2100 43.46 44.05 100 6.15% -17.26%
GNC 2.06 -0.48% -0.01 865816 2.07 1.98 2.11 500 1.91 2.99 500 -5.94% -13.08%
Gamestop 'A' 5.88 4.81% 0.27 3884788 5.58 5.58 5.91 2000 5.88 6.00 2000 17.84% -53.41%
Gap 17.55 1.33% 0.23 8603775 17.28 17.23 17.72 100 16.06 17.97 100 7.87% -31.87%
Genesco 40.18 2.79% 1.09 224870 39.10 39.10 40.33 500 40.18 42.00 100 9.66% -9.30%
Group 1 Automotive 90.87 1.58% 1.41 101190 89.53 88.61 91.54 100 90.61 91.24 100 8.44% 72.36%
Guess ? 17.54 2.57% 0.44 929026 17.01 17.00 17.77 100 0.88 20.00 100 3.54% -15.55%
H & R Block 23.60 0.68% 0.16 3174837 23.46 23.32 23.66 100 19.74 28.99 100 1.46% -6.98%
Hillenbrand 29.78 -0.77% -0.23 349019 29.87 29.77 30.52 200 28.66 35.00 300 4.86% -21.49%
Home Depot 235.90 0.12% 0.28 2389282 235.42 233.84 236.17 500 235.52 236.28 400 3.04% 37.29%
Kohl's Corp 51.02 -0.84% -0.43 2184944 51.07 50.75 52.07 100 50.10 51.49 500 3.26% -23.09%
Kroger 24.51 0.82% 0.20 6102290 24.30 24.28 24.72 100 24.06 24.86 1300 -0.08% -10.87%
L Brands 17.81 -0.45% -0.08 3645720 17.84 17.74 18.24 100 17.00 19.01 200 3.67% -30.62%
LEON'S FURNITURE 15.85 1.31% 0.20 8275 15.50 15.50 15.85 400 15.55 15.85 500 2.92% 5.46%
Loblaw Companies 71.62 -1.35% -0.98 716213 72.52 71.43 72.57 100 71.60 71.82 1000 -3.41% 17.20%
Lowes Companies 112.33 -0.08% -0.09 2915472 112.21 111.72 112.78 500 112.05 112.24 200 5.67% 21.62%
Macy's Inc 15.78 0.57% 0.09 9114248 15.55 15.50 16.12 600 15.50 15.80 300 5.84% -47.01%
Matthews Internation 35.22 -0.90% -0.32 72089 35.71 35.14 36.19 2400 35.14 35.21 200 5.61% -13.29%
McKesson 144.84 4.83% 6.67 4030181 145.58 142.00 148.56 100 112.50 157.00 100 9.54% 31.11%
Metro 56.06 -0.94% -0.53 435878 56.60 56.02 56.83 1000 56.01 56.32 100 -2.91% 18.42%
NORTH WEST CO. (VV,+ 28.10 -0.57% -0.16 132072 28.26 28.03 28.37 200 28.02 28.21 200 -0.35% -10.57%
Netflix 286.28 0.71% 2.03 18413335 283.12 280.74 288.17 100 314.05 314.50 200 7.01% 6.96%
Nordstrom 34.86 -1.75% -0.62 2111912 35.08 34.63 35.82 100 32.00 38.00 100 5.32% -25.21%
O'Reilly Auto 407.75 0.99% 4.00 461843 402.49 401.41 410.10 100 303.33 407.94 100 3.14% 18.42%
Office Depot 1.97 4.51% 0.09 3962902 1.88 1.88 1.97 2000 1.95 1.97 9900 12.57% -23.64%
Parkland Fuel 44.15 -0.09% -0.04 283946 44.20 44.03 44.53 4500 44.12 44.22 200 0.18% 24.93%
Penney , J.C. 1.02 0.99% 0.01 2940379 1.01 1.00 1.03 100 1.00 1.04 4100 3.20% -1.92%
Pier 1 Imports 8.61 -1.03% -0.09 179594 8.72 8.55 9.18 700 8.40 9.51 100 4.24% 40.78%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 20.15 0.75% 0.15 152024 19.91 19.83 20.30 100 20.03 20.30 100 0.85% 18.88%
Reitmans (Canada) 2.26 -1.74% -0.04 3100 2.22 2.22 2.26 5000 2.20 2.35 900 2.26% -42.49%
Rent -A- Center 26.25 3.75% 0.95 1172435 25.34 25.20 26.38 100 25.51 26.50 700 1.57% 62.17%
Rite Aid Co. 8.87 -3.69% -0.34 3354624 9.18 8.58 9.45 100 7.60 9.20 3000 8.17% 1152.29%
Rollins 35.39 0.28% 0.10 823133 35.27 35.10 35.46 300 33.87 38.36 100 2.61% -1.97%
Ross Stores 112.25 0.28% 0.32 1862648 111.95 111.50 112.67 600 112.30 118.25 100 2.83% 34.92%
SEARS 0.23 -2.71% -0.01 83623 0.24 0.23 0.24 - - - - 1.52% -13.37%
Sally Beauty 15.67 -0.13% -0.02 895469 15.66 15.51 15.87 800 15.61 19.00 100 5.31% -8.09%
Service Co. Internat 45.95 -0.50% -0.23 794562 46.00 45.58 46.15 100 40.82 49.87 300 0.33% 14.13%
Signet Jewelers 15.73 -0.13% -0.02 3403133 15.71 15.19 15.85 200 15.50 15.80 100 -4.09% -50.49%
Sothebys 56.99 - - - - - - 500 56.60 57.00 200 0.07% 43.41%
Strategic Strayer Ed 132.31 -1.40% -1.88 204806 133.46 130.74 133.46 400 132.15 132.29 100 -2.50% 16.65%
Superior Plus Corp 12.43 0.08% 0.01 418661 12.44 12.31 12.52 500 12.41 12.46 200 3.93% 28.41%
Sysco 78.91 -0.21% -0.17 3410744 78.95 78.75 79.54 100 70.00 80.00 100 0.97% 25.93%
TARGET CORP 112.19 0.27% 0.30 2340192 111.79 111.18 112.21 100 110.89 116.97 100 1.66% 69.75%
TJX COMPANIES 59.29 1.39% 0.81 4910414 58.54 58.34 59.38 100 58.20 59.35 100 5.67% 32.52%
Tailored Brands 4.30 3.61% 0.15 2653794 4.17 4.17 4.40 200 2.15 4.41 100 14.97% -68.48%
Tiffany & Co 91.40 0.40% 0.36 866338 90.88 90.64 91.71 100 86.80 92.44 100 3.27% 13.53%
Tractor Supply 93.45 -0.36% -0.34 1245088 93.73 93.39 94.73 500 92.90 100.00 200 0.49% 12.00%
Ulta Beauty 244.98 -0.17% -0.42 723055 245.71 243.51 247.73 400 244.88 246.20 100 2.92% 0.06%
United Natural Foods 6.91 -2.26% -0.16 911976 7.06 6.88 7.22 1900 6.80 7.09 500 -6.50% -34.75%
Urban Outfitters 27.11 1.31% 0.35 1515337 26.86 26.62 27.18 1000 26.33 27.25 100 1.14% -18.33%
WW Intl. 36.59 1.25% 0.45 844262 36.22 35.73 36.80 1700 36.19 37.47 100 3.36% -5.08%
Wal-Mart Stores 119.42 -0.09% -0.11 4144275 119.31 119.10 120.11 500 119.28 119.60 500 0.41% 28.20%
Walgreens Boots Alli 54.66 0.27% 0.14 2977171 54.48 54.26 55.20 400 54.40 54.88 300 4.96% -20.01%
Weston, George 109.22 -0.07% -0.08 170883 109.29 108.92 109.57 100 108.89 109.43 100 -2.04% 21.29%
Williams-Sonoma 69.85 -0.10% -0.07 984004 69.91 69.68 71.13 100 61.50 71.50 300 7.41% 38.45%
eBay 38.92 0.10% 0.04 5319495 38.64 38.59 39.19 400 38.70 39.09 400 2.83% 38.65%