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
Benchmark:
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
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 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%