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
Benchmark:
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
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 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%