18.10.2021 18:27:02
DJ US RETAIL
2240.41
USD
15.9800
0.72%
18.10.2021 18:11
 
Chart
Kursdaten
Kurs 2240.41 Eröffnung 2215.23
Diff. absolut 15.98 Tages-Hoch 2241.08
Diff. % 0.72 % Tages-Tief 2214.22
Volumen 53633182 Umsatz -
Schlusskurs vom 15.10.2021 2224.43 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2021 / 18:11
Währung USD Aktualisierungsstand 18.10.2021 / 18:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.64% 2262.8 1814.4
1 Woche 2.80% 2225.0 2147.0
1 Monat -0.10% 2248.6 2103.9
3 Monate 0.03% 2262.8 2103.9
6 Monate 3.96% 2262.8 2033.7
1 Jahr 11.84% 2262.8 1804.6
3 Jahre 75.93% 2262.8 1015.9
27.43
26.51
40.69
1.13
12.64
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.43,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":40.69,"chartHeight":25.165476347417,"year":2020,"ID_NOTATION":"428456"},"2021":{"performance":12.64,"chartHeight":21.610800063327,"year":2021,"ID_NOTATION":"428456"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.51448889293,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 18:27:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 28.49 3.68% 1.01 46677 27.48 27.41 28.50 400 28.45 28.50 100 -1.68% 44.94%
Abercrombie & Fitch 39.12 -0.10% -0.04 432303 38.95 38.18 39.19 100 39.11 39.13 200 -0.43% 92.34%
Adtalem Global Educa 36.69 0.77% 0.28 80057 36.22 36.00 36.84 500 36.69 36.78 100 -3.58% 7.25%
Advance Auto Parts 221.50 2.82% 6.07 183640 216.30 215.69 222.23 100 221.39 221.50 200 0.60% 36.77%
Alimentation Couche- 47.67 0.00% 0.00 365908 47.60 47.10 47.83 300 47.66 47.67 100 -0.02% 9.89%
Amazon Com 3421.00 0.35% 11.98 1744121 3388.36 3385.10 3435.53 100 3421.15 3422.37 200 3.66% 4.67%
Amer. Eagle Outfitte 24.77 1.18% 0.29 1718155 24.52 23.95 24.79 700 24.77 24.78 600 -1.65% 21.97%
AmerisourceBergen Co 119.50 -0.30% -0.36 152588 119.10 117.80 119.93 100 119.48 119.52 100 0.41% 22.61%
- - - - - - - - - - - 0.00% 0.00%
Autonation 117.58 0.75% 0.88 215093 115.97 115.97 117.92 300 117.56 117.62 300 -1.19% 67.23%
Autozone 1761.57 1.47% 25.54 80871 1733.43 1730.35 1767.88 100 1758.43 1761.60 100 3.25% 46.45%
Bed Bath & Beyond 14.75 5.45% 0.76 2626864 14.05 13.76 14.82 600 14.75 14.76 900 -5.79% -21.23%
Best Buy 116.08 2.15% 2.44 961977 112.78 112.73 116.38 100 116.08 116.11 100 5.96% 13.88%
BIG LOTS 46.38 -0.17% -0.08 257988 46.10 45.69 46.87 200 46.38 46.44 200 -1.78% 8.22%
Buckle 41.79 -1.23% -0.52 189613 42.24 40.71 42.42 100 41.67 41.79 100 1.90% 44.90%
Canadian Tire 184.53 0.33% 0.61 46724 184.00 182.51 185.14 400 184.43 184.53 200 0.70% 9.91%
Cardinal Health 48.03 -1.05% -0.51 876061 48.28 47.33 48.28 500 48.03 48.04 300 -0.35% -9.37%
Carmax 137.88 0.79% 1.09 123382 135.91 135.91 138.07 100 137.81 137.89 100 4.79% 44.81%
Caseys General Store 188.49 0.57% 1.06 20843 186.23 185.92 188.76 300 188.46 188.68 100 -1.59% 4.93%
Cato Co. 16.99 -0.35% -0.06 38194 16.97 16.93 17.20 500 16.96 17.00 100 1.07% 77.79%
Chemed Co. 431.80 0.39% 1.68 29848 429.33 426.43 432.41 100 430.64 431.79 100 3.36% -19.24%
Chicos Fas 5.18 4.23% 0.21 956036 4.95 4.92 5.23 700 5.18 5.19 1100 10.69% 212.58%
Childrens Place 82.45 1.39% 1.13 140069 80.60 79.20 82.45 100 82.55 82.65 100 -8.09% 62.32%
Copart 145.28 0.20% 0.28 147434 144.41 143.79 145.34 100 145.29 145.36 100 3.27% 13.94%
Costco Wholesale 457.86 1.21% 5.47 714855 449.61 448.50 458.20 200 457.78 457.94 100 0.12% 20.07%
CVS Health 85.06 -0.91% -0.79 1167062 85.75 84.68 85.75 100 85.05 85.06 200 1.74% 25.68%
Dicks Sporting Goods 124.02 3.57% 4.28 480198 119.69 119.15 124.08 100 123.98 124.05 100 3.11% 113.02%
Dillard's A 215.24 4.82% 9.90 65644 205.98 205.98 215.55 100 214.79 215.56 100 3.08% 225.68%
Dollar General 213.65 0.40% 0.85 285172 212.30 211.25 214.00 100 213.63 213.70 100 1.14% 1.19%
Dollar Tree 100.44 1.18% 1.17 690249 98.78 98.43 100.44 100 100.41 100.44 500 0.42% -8.12%
Dollarama 57.32 0.37% 0.21 68972 56.96 56.59 57.49 200 57.30 57.33 1200 2.42% 10.08%
eBay 74.53 -0.49% -0.37 2447817 74.67 73.89 75.05 100 74.54 74.56 200 -0.20% 49.05%
Empire Co. 38.03 -0.16% -0.06 61170 37.95 37.80 38.08 100 38.00 38.03 500 0.24% 9.49%
Express 4.20 -3.73% -0.16 2566697 4.36 4.16 4.36 3300 4.19 4.20 3100 -3.54% 379.12%
Foot Locker 47.55 -0.13% -0.06 440797 47.34 46.67 47.64 200 47.54 47.56 100 0.66% 17.73%
GameStop A 186.87 1.96% 3.59 792643 182.94 182.55 189.87 100 186.67 186.99 400 6.14% 872.82%
Gap 22.57 1.94% 0.43 3305902 22.05 21.83 22.59 1100 22.57 22.58 700 -4.57% 9.66%
Genesco 59.58 -0.28% -0.17 40804 59.34 58.80 59.92 200 59.42 59.74 100 3.12% 98.57%
Group 1 Automotive 180.23 -0.87% -1.58 55121 180.67 178.64 183.17 100 179.88 180.16 100 -4.90% 38.64%
Guess? 20.25 0.70% 0.14 226559 19.91 19.60 20.25 200 20.25 20.27 200 -2.90% -11.10%
H & R Block 24.71 -0.16% -0.04 340917 24.64 24.14 24.76 1000 24.70 24.71 600 -2.52% 56.05%
Hillenbrand 45.08 -0.97% -0.44 81303 45.18 44.76 45.33 100 45.06 45.11 100 0.89% 14.37%
Home Depot 354.03 1.03% 3.62 1138347 349.00 349.00 354.29 200 354.01 354.07 100 4.81% 31.92%
Kohl's Corp 47.25 1.81% 0.84 1454485 46.30 46.27 47.48 400 47.24 47.25 200 0.80% 14.06%
Kroger 39.12 1.37% 0.53 2271151 38.49 38.22 39.18 300 39.12 39.13 3200 -2.23% 21.51%
LEON'S FURNITURE 25.05 -0.12% -0.03 3242 24.99 24.73 25.14 600 24.90 25.05 400 3.81% 21.57%
Loblaw Companies 92.17 0.01% 0.01 89503 92.00 91.03 92.23 200 92.16 92.21 700 2.45% 46.73%
Lowes Companies 222.53 1.54% 3.37 1030872 218.40 218.27 222.60 100 222.51 222.57 100 6.31% 36.54%
Macy's Inc 27.00 12.29% 2.96 19371805 24.12 24.08 27.14 600 26.99 27.00 1300 5.58% 113.69%
Matthews Internation 35.11 -0.09% -0.03 10066 34.99 34.78 35.15 100 35.09 35.13 100 0.40% 19.52%
McKesson 203.60 -0.28% -0.57 82216 202.94 201.12 203.62 100 203.54 203.65 200 1.98% 17.39%
Metro 61.97 0.00% 0.00 112403 61.89 61.25 61.98 500 61.95 61.98 700 0.83% 9.10%
Netflix 631.36 0.49% 3.06 2087898 632.10 620.59 632.79 100 631.19 631.57 100 -0.69% 16.19%
Nordstrom 29.13 3.73% 1.05 2612549 27.91 27.83 29.29 500 29.12 29.15 300 5.13% -10.03%
NORTH WEST CO. (VV,+ 33.87 0.18% 0.06 39296 33.77 33.50 33.87 300 33.87 33.88 100 0.45% 4.22%
O'Reilly Auto 638.05 1.44% 9.06 111632 629.17 629.17 639.45 100 637.63 638.17 500 3.07% 38.98%
Parkland 37.62 -0.21% -0.08 139973 37.76 37.35 37.85 800 37.60 37.63 300 2.09% -6.66%
Perdoceo Education 10.81 -0.44% -0.05 57003 10.86 10.73 10.88 300 10.81 10.82 400 -3.64% -14.01%
Regis Co. (Minn.) 2.92 0.00% 0.00 1286708 2.90 2.66 2.94 3100 2.92 2.93 1100 -5.19% -68.23%
Reitmans (Canada) 1.15 2.68% 0.03 5904 1.15 1.15 1.15 100 1.15 1.19 10000 0.90% 366.67%
Rent -A- Center 54.44 2.85% 1.51 147462 52.71 52.58 54.51 400 54.40 54.45 100 -2.90% 38.23%
Rite Aid 13.77 -0.58% -0.08 860009 13.76 13.43 13.81 300 13.77 13.78 700 1.54% -12.51%
Rollins 37.71 1.10% 0.41 256063 37.23 37.13 37.76 200 37.70 37.71 100 1.66% -4.53%
Ross Stores 108.62 -0.08% -0.09 359414 108.07 107.06 108.72 100 108.60 108.63 100 0.78% -11.48%
Sally Beauty 16.27 1.37% 0.22 287964 15.86 15.83 16.27 800 16.28 16.29 100 2.03% 23.08%
Sears Holdings 0.02 -26.33% -0.01 501 0.02 0.02 0.02 - - - - 0.00% -86.81%
Service Corporation 62.28 0.14% 0.09 132958 61.89 61.53 62.47 200 62.26 62.28 200 -0.59% 26.66%
Signet Jewelers 88.51 2.35% 2.03 281882 85.80 85.04 88.51 300 88.45 88.56 100 1.15% 217.13%
Strategic Strayer Ed 70.20 -1.47% -1.05 31863 71.06 69.68 71.06 100 70.13 70.28 200 -0.78% -25.26%
Superior Plus 13.83 -0.29% -0.04 108212 13.95 13.77 13.95 3500 13.82 13.83 600 1.76% 13.88%
Sysco 81.84 -0.47% -0.38 402591 81.39 80.86 81.88 400 81.84 81.88 200 -1.36% 10.72%
TARGET CORP 252.23 2.65% 6.52 1887362 244.95 244.54 252.99 100 252.17 252.28 100 7.34% 39.19%
The ODP Corp 45.67 2.91% 1.29 81082 44.35 44.35 45.79 100 45.52 45.63 300 5.07% 51.47%
TJX COMPANIES 64.23 -0.19% -0.12 1433138 63.98 63.69 64.53 400 64.23 64.24 900 -0.60% -5.77%
Tractor Supply 203.35 3.08% 6.08 480538 196.89 196.47 203.43 100 203.27 203.44 100 1.31% 40.33%
Ulta Beauty 408.63 0.72% 2.91 288198 404.51 402.32 410.93 100 408.28 408.54 100 7.23% 41.29%
United Natural Foods 44.07 -0.05% -0.02 191913 44.08 43.82 44.85 200 44.06 44.11 200 -6.94% 176.08%
Urban Outfitters 30.46 0.69% 0.21 389369 29.74 29.60 30.48 300 30.45 30.47 500 1.89% 18.16%
Wal-Mart Stores 141.64 0.78% 1.09 1849692 140.00 139.83 141.76 300 141.62 141.64 300 0.64% -2.50%
Walgreens Boots Alli 48.51 -0.83% -0.41 3092660 48.71 47.59 48.71 1400 48.51 48.52 700 3.25% 22.67%
Weston, George 137.09 0.00% 0.00 270540 136.96 135.89 137.75 500 137.09 137.21 300 0.98% 44.18%
Williams-Sonoma 184.66 1.32% 2.40 302450 182.03 181.11 185.38 300 184.56 184.74 200 6.57% 78.97%
WW International 18.55 1.01% 0.18 417374 18.37 18.16 18.57 200 18.55 18.57 200 3.14% -24.71%