02.08.2021 10:24:33
DJ US RETAIL
2159.06
USD
-71.1400
-3.19%
31.07.2021 00:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 2230.20 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 31.07.2021 / 00:07
Währung USD Aktualisierungsstand 02.08.2021 / 10:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.33% 2262.8 1814.4
1 Woche -4.08% 2262.8 2152.6
1 Monat 0.07% 2262.8 2152.6
3 Monate 0.12% 2262.8 2033.7
6 Monate 10.26% 2262.8 1814.4
1 Jahr 20.22% 2262.8 1769.0
3 Jahre 72.44% 2262.8 1015.9
27.43
26.51
40.69
1.13
9.33
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.43,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":40.69,"chartHeight":25.303496355072,"year":2020,"ID_NOTATION":"428456"},"2021":{"performance":9.33,"chartHeight":20.138099075523,"year":2021,"ID_NOTATION":"428456"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 10:24:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 28.87 1.23% 0.35 234001 28.50 28.50 29.22 100 24.85 33.00 100 5.79% 52.27%
Abercrombie & Fitch 37.81 -1.43% -0.55 1846242 38.11 37.61 39.87 100 36.31 39.50 100 -3.15% 85.71%
Adtalem Global Educa 36.34 -0.08% -0.03 188358 36.61 36.00 36.82 100 35.44 37.51 100 2.31% 7.04%
Advance Auto Parts 212.06 -0.62% -1.33 434612 213.47 211.90 215.92 100 206.28 219.21 100 -1.34% 34.63%
Alimentation Couche- 50.29 1.82% 0.90 1918758 49.39 49.00 50.36 600 50.20 50.34 700 2.32% 15.93%
Amazon Com 3327.59 -7.56% -272.33 9965593 3347.95 3306.98 3368.14 100 3346.20 3360.83 100 -9.00% 2.17%
Amer. Eagle Outfitte 34.47 0.20% 0.07 4112275 34.20 34.20 35.62 100 34.12 35.81 100 -0.29% 71.75%
AmerisourceBergen Co 122.17 -0.44% -0.54 780751 122.81 122.01 123.24 100 119.31 126.66 100 0.71% 24.97%
- - - - - - - - - - - 0.00% 0.00%
Autonation 121.33 0.39% 0.47 1181494 119.61 119.05 122.72 100 118.15 125.44 100 3.95% 73.85%
Autozone 1623.57 -0.14% -2.34 132154 1623.87 1614.01 1631.00 100 1575.42 1686.66 100 -0.52% 36.96%
Bed Bath & Beyond 28.54 -0.70% -0.20 2004879 28.65 28.18 29.35 100 28.65 29.45 100 -0.63% 60.70%
Best Buy 112.35 -1.67% -1.91 1752991 113.37 112.19 114.91 100 111.40 114.26 100 -0.82% 12.59%
BIG LOTS 57.61 -1.74% -1.02 485601 58.50 57.54 59.81 100 57.55 59.92 100 -5.03% 34.20%
Buckle 42.08 -0.21% -0.09 343381 42.13 41.86 43.97 100 41.00 43.60 100 -2.59% 44.11%
Canadian Tire 191.94 0.34% 0.65 189340 191.06 190.72 193.14 100 191.48 192.38 100 -1.82% 14.71%
Cardinal Health 59.38 -1.02% -0.61 4612070 59.99 59.15 60.38 100 57.85 61.48 100 0.30% 10.87%
Carmax 133.95 -0.76% -1.02 616797 133.73 133.27 136.45 100 134.00 137.00 100 -0.66% 41.81%
Caseys General Store 197.71 -0.04% -0.08 353655 196.82 196.82 199.62 100 192.29 203.38 100 1.31% 10.69%
Cato Co. 16.50 -2.08% -0.35 86486 16.74 16.46 17.15 100 15.98 17.30 100 4.30% 72.05%
Chemed Co. 476.02 1.11% 5.21 138790 469.15 469.15 477.62 300 461.69 499.30 100 -0.78% -10.63%
Chicos Fas 6.18 -2.52% -0.16 1035111 6.27 6.06 6.37 300 6.03 7.00 500 3.34% 288.68%
Childrens Place 84.33 -0.07% -0.06 559231 83.82 83.67 89.85 400 70.03 88.88 100 -2.45% 68.32%
Copart 147.00 0.20% 0.30 867562 146.25 145.13 147.20 100 143.17 149.00 100 0.25% 15.52%
Costco Wholesale 429.72 1.04% 4.44 2284040 425.98 425.94 431.50 100 421.13 442.92 100 1.49% 14.05%
CVS Health 82.36 -0.84% -0.70 5996393 82.96 82.13 83.47 500 82.00 83.70 100 -1.09% 20.59%
Dicks Sporting Goods 104.14 -0.92% -0.97 1423007 103.88 103.38 108.24 100 101.35 107.78 100 -0.26% 85.27%
Dillard's A 183.27 0.80% 1.46 231525 180.50 178.87 188.55 100 178.39 189.98 100 0.55% 190.67%
Dollar General 232.64 -0.15% -0.36 1098769 232.51 232.49 234.35 100 229.10 237.55 100 1.63% 10.62%
Dollar Tree 99.79 0.70% 0.69 1317412 99.10 99.01 100.78 100 97.80 101.05 500 -0.36% -7.64%
Dollarama 58.75 0.10% 0.06 452266 58.77 58.44 59.22 100 58.62 58.98 100 -0.36% 13.24%
eBay 68.21 -7.08% -5.20 11995258 72.06 68.08 72.07 100 67.47 69.00 400 -7.25% 35.74%
Empire Co. 40.97 0.91% 0.37 378055 40.39 40.39 41.39 100 40.88 41.13 100 1.59% 17.76%
Express 4.69 -2.29% -0.11 2627508 4.79 4.66 4.99 400 4.55 4.88 100 3.08% 415.38%
Foot Locker 57.06 0.46% 0.26 1019540 56.50 56.41 58.95 100 55.55 58.78 100 -2.24% 41.10%
GameStop A 161.12 -2.27% -3.74 2377118 165.00 158.87 167.22 100 161.33 164.00 100 -10.67% 755.20%
Gap 29.17 0.79% 0.23 5748177 28.73 28.51 30.12 1000 29.00 29.90 100 0.10% 44.48%
Genesco 57.45 -1.32% -0.77 55266 57.62 56.93 60.09 100 55.80 59.45 100 0.30% 90.93%
Group 1 Automotive 173.74 2.66% 4.50 200729 171.28 168.79 175.62 100 169.12 179.02 100 2.98% 32.48%
Guess? 22.32 -0.04% -0.01 451492 22.16 22.11 23.12 100 22.00 23.27 100 1.64% -1.33%
H & R Block 24.55 -0.20% -0.05 1204300 24.49 24.44 24.80 100 24.10 25.00 100 0.08% 54.79%
Hillenbrand 45.30 -0.59% -0.27 321939 45.57 44.96 45.98 100 44.01 46.77 100 1.87% 13.82%
Home Depot 328.19 0.23% 0.76 2381388 326.85 326.34 330.11 100 328.01 332.77 100 -1.40% 23.56%
Kohl's Corp 50.80 1.91% 0.95 4161821 49.65 49.56 51.79 100 50.10 51.70 100 2.48% 24.85%
Kroger 40.70 -0.05% -0.02 9505380 40.80 40.61 41.95 200 39.89 41.00 400 2.03% 28.15%
L Brands 80.07 0.74% 0.59 3010351 79.13 79.00 80.99 100 79.25 82.69 1300 2.85% 115.30%
LEON'S FURNITURE 23.19 0.39% 0.09 7273 22.92 22.72 23.19 100 22.79 23.19 100 4.22% 12.41%
Loblaw Companies 84.40 0.63% 0.53 520863 83.95 83.21 84.47 200 84.01 84.50 300 5.17% 34.37%
Lowes Companies 192.69 -0.48% -0.93 2841591 192.60 192.42 195.30 100 191.00 195.30 100 -4.06% 20.05%
Macy's Inc 17.00 2.22% 0.37 16517887 16.62 16.52 17.55 500 16.78 17.42 500 2.04% 51.11%
Matthews Internation 34.60 0.99% 0.34 251706 35.00 34.45 35.93 100 33.36 35.81 100 4.85% 17.69%
McKesson 203.83 -0.68% -1.39 878952 205.22 203.57 206.48 100 198.72 210.99 100 0.59% 17.20%
Metro 64.70 1.38% 0.88 505402 63.81 63.50 64.79 100 64.47 64.75 2200 4.39% 13.91%
Netflix 517.57 0.65% 3.32 2537107 512.69 510.96 519.79 100 518.01 522.50 100 0.42% -4.28%
Nordstrom 33.10 1.81% 0.59 4629166 32.38 32.13 34.08 100 32.05 34.00 200 6.50% 6.06%
NORTH WEST CO. (VV,+ 36.36 0.89% 0.32 43116 36.13 36.11 36.47 100 36.20 36.50 200 1.59% 12.08%
O'Reilly Auto 603.84 1.26% 7.52 495545 597.00 596.70 606.34 100 600.13 623.03 100 -2.75% 33.42%
Parkland 39.71 -0.08% -0.03 266880 39.74 39.34 39.74 100 39.59 39.78 100 -0.23% -1.68%
Perdoceo Education 11.86 -0.75% -0.09 299063 11.88 11.79 12.00 100 10.98 12.22 100 4.13% -6.10%
Regis Co. (Minn.) 7.97 -1.85% -0.15 136586 8.11 7.94 8.25 200 7.00 9.86 500 -1.85% -13.28%
Reitmans (Canada) 0.45 0.00% 0.00 25528 0.46 0.45 0.47 2500 0.45 0.46 2000 1.12% 87.50%
Rent -A- Center 57.22 -0.85% -0.49 336503 57.18 56.94 58.50 100 55.83 58.95 100 2.73% 49.44%
Rite Aid 15.20 -0.52% -0.08 1021311 15.35 15.14 15.51 500 14.81 15.85 100 4.04% -3.98%
Rollins 38.33 1.32% 0.50 1203387 37.85 37.68 38.47 100 38.50 40.10 100 1.13% -1.89%
Ross Stores 122.69 0.09% 0.11 1197767 122.05 121.67 125.33 100 120.72 126.23 200 0.83% -0.10%
Sally Beauty 18.92 -6.43% -1.30 2330111 19.62 18.84 20.61 100 18.30 19.61 100 -15.35% 45.09%
Sears Holdings 0.15 1.72% 0.00 552837 0.15 0.14 0.15 - - - - -24.32% -35.16%
Service Corporation 62.49 0.81% 0.50 1910551 62.31 61.88 63.32 100 60.86 64.60 100 7.74% 27.27%
Signet Jewelers 64.34 -1.68% -1.10 308724 64.84 64.00 67.49 100 62.00 69.70 400 -4.30% 135.94%
Strategic Strayer Ed 79.29 -1.27% -1.02 329026 79.65 77.65 81.66 100 75.00 86.14 100 11.98% -16.83%
Superior Plus 15.68 0.45% 0.07 285617 15.58 15.55 15.68 300 15.60 15.70 100 0.77% 28.74%
Sysco 74.20 -1.17% -0.88 3047192 74.67 73.97 75.63 100 73.80 75.80 100 1.83% -0.08%
TARGET CORP 261.05 -0.23% -0.61 2806602 260.74 258.73 263.46 100 263.49 273.52 100 0.01% 47.88%
The ODP Corp 47.33 -2.27% -1.10 258837 48.04 46.29 48.13 100 44.01 56.10 200 -0.11% 61.54%
TJX COMPANIES 68.81 -0.04% -0.03 3668578 68.27 68.27 69.78 200 68.20 70.60 100 0.92% 0.76%
Tractor Supply 180.93 -0.03% -0.05 1277959 180.20 179.24 183.09 100 179.60 185.00 100 -3.61% 28.70%
Ulta Beauty 335.80 0.36% 1.19 642727 333.60 332.36 342.68 100 328.17 345.62 100 -1.69% 16.94%
United Natural Foods 33.12 -0.63% -0.21 363354 33.29 32.48 33.75 100 31.87 34.57 100 3.79% 107.39%
Urban Outfitters 37.18 1.95% 0.71 1174674 36.24 36.19 38.25 100 36.50 37.90 100 2.03% 45.23%
Wal-Mart Stores 142.55 0.22% 0.31 5444061 141.20 141.20 142.96 100 140.10 143.00 100 0.08% -1.11%
Walgreens Boots Alli 47.15 0.23% 0.11 9694991 46.95 46.90 47.50 200 46.89 47.61 100 1.33% 18.23%
Weston, George 129.38 -0.06% -0.08 234117 129.41 128.58 130.00 100 129.17 129.84 100 3.85% 36.07%
Williams-Sonoma 151.70 -3.47% -5.46 675240 154.95 151.37 157.47 100 149.10 156.30 100 -3.41% 48.96%
WW International 30.74 0.65% 0.20 911245 30.71 30.24 31.30 100 29.81 31.96 100 0.75% 25.98%