26.04.2019 17:40:55
DJ US RETAIL
1341.65
USD
-1.1100
-0.08%
26.04.2019 17:25
 
Chart
Kursdaten
Kurs 1341.65 Eröffnung 1343.77
Diff. absolut -1.11 Tages-Hoch 1345.12
Diff. % -0.08 % Tages-Tief 1334.37
Volumen 53334028 Umsatz -
Schlusskurs vom 26.04.2019 1342.76 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.04.2019 / 17:25
Währung USD Aktualisierungsstand 26.04.2019 / 17:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.65% 1357.3 1091.4
1 Woche 0.83% 1357.3 1326.2
1 Monat 5.54% 1357.3 1262.1
3 Monate 11.29% 1357.3 1177.8
6 Monate 7.11% 1357.3 1015.9
1 Jahr 21.73% 1383.4 1015.9
3 Jahre 60.89% 1383.4 799.6
21.98
13
6.75
SMI
20.65
15
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.98,"chartHeight":23.488089336918,"year":2017,"ID_NOTATION":"428456"},"2018":{"performance":6.75,"chartHeight":17.58759019798,"year":2018,"ID_NOTATION":"428456"},"2019":{"performance":20.65,"chartHeight":23.176130883106,"year":2019,"ID_NOTATION":"428456"}}
{"2017":{"performance":13,"chartHeight":20.863262628365,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.88078846386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15,"chartHeight":21.578469505491,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.67566158981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.374444354583,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.34,"chartHeight":22.006121154662,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.008074473853,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.973867460504,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.44,"chartHeight":21.029623353499,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.461854804411,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.168972836378,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.21,"chartHeight":20.122854844614,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.882448533527,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.525664835542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.04.2019 17:40:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 56.06 -5.06% -2.99 323660 59.47 55.96 59.49 200 56.01 56.09 100 11.06% 40.43%
Abercrombie & Fitch 28.56 1.06% 0.30 461030 28.14 27.98 28.78 100 28.56 28.57 200 0.43% 40.95%
Adtalem Global Educa 49.52 1.61% 0.79 38652 48.74 48.54 49.58 200 49.50 49.53 300 1.54% 3.00%
Advance Auto Parts 169.65 -0.58% -0.99 184231 170.31 168.17 170.54 100 169.57 169.66 100 -2.71% 8.37%
Alimentation Couche- 79.02 0.27% 0.21 147172 78.85 78.02 79.10 100 79.00 79.04 500 -0.35% 16.05%
Amazon Com 1918.38 0.85% 16.13 3571903 1929.00 1898.00 1939.55 100 1918.15 1919.00 200 2.18% 26.65%
Amer. Eagle Outfitte 23.20 0.48% 0.11 649705 22.98 22.76 23.36 100 23.20 23.21 400 2.80% 19.45%
AmerisourceBergen Co 73.69 -0.04% -0.03 242135 74.09 73.55 74.85 100 73.69 73.73 100 1.75% -0.91%
Ascena Retail Group 1.15 4.55% 0.05 1108293 1.10 1.08 1.15 26500 1.14 1.15 35100 -3.51% -56.18%
Autonation 42.02 6.38% 2.52 552385 39.64 38.98 42.18 300 41.99 42.02 2500 4.41% 10.64%
Autozone 1040.42 -0.18% -1.93 88258 1023.29 1023.29 1041.60 100 1038.70 1040.32 100 -0.26% 24.33%
BIG LOTS 37.97 -1.81% -0.70 159213 38.14 37.92 38.39 200 37.96 37.97 100 -1.02% 33.71%
Bed Bath & Beyond 16.85 0.18% 0.03 1245318 16.82 16.40 16.92 800 16.85 16.86 1000 -3.39% 48.59%
Best Buy 73.12 -0.91% -0.67 1092027 72.41 71.40 73.23 100 73.11 73.14 100 0.20% 39.33%
Buckle 17.56 -2.28% -0.41 123393 17.93 17.52 18.10 100 17.56 17.59 400 -5.82% -7.08%
CVS Health 53.55 0.61% 0.33 2797536 53.23 52.93 53.62 400 53.55 53.56 1000 1.14% -18.76%
Canadian Tire 147.68 -0.93% -1.39 61922 148.75 146.49 149.20 1000 147.56 147.70 200 -0.32% 4.43%
Cardinal Health 47.26 0.88% 0.41 613370 47.05 46.99 47.56 300 47.27 47.28 100 1.85% 5.04%
Career Education Co. 18.11 1.12% 0.20 104274 17.96 17.86 18.12 400 18.09 18.12 100 0.84% 56.83%
Carmax 77.62 1.69% 1.29 310619 76.28 76.08 77.73 300 77.62 77.64 100 -0.87% 21.68%
Caseys General Store 129.86 -0.01% -0.01 89323 129.59 128.43 130.25 300 129.83 129.93 300 -3.00% 1.35%
Cato Co. 14.58 1.74% 0.25 36821 14.30 14.17 14.62 200 14.53 14.56 200 0.84% 0.42%
Chemed Co. 326.25 0.04% 0.12 14878 326.14 323.74 328.82 200 325.93 326.58 100 2.95% 15.13%
Chicos Fas 3.63 -2.81% -0.10 929929 3.73 3.62 3.76 4300 3.63 3.64 3000 1.36% -33.45%
Childrens Place 109.19 -0.44% -0.48 107242 109.41 108.77 110.44 100 109.04 109.24 200 -1.96% 21.73%
Copart 66.18 0.64% 0.42 130004 65.98 65.43 66.22 300 66.17 66.19 300 1.08% 37.63%
Costco Wholesale 243.06 -1.04% -2.54 627253 245.62 242.06 245.89 100 243.03 243.09 300 -0.09% 20.56%
Dicks Sporting Goods 38.23 -0.04% -0.01 616584 38.13 37.69 38.55 200 38.22 38.25 700 -1.57% 22.56%
Dillards 69.00 1.07% 0.73 69945 67.00 66.94 69.46 100 68.95 69.01 100 -7.61% 13.20%
Dollar General 124.76 -1.28% -1.62 527974 124.83 123.79 125.97 200 124.76 124.83 100 2.29% 16.93%
Dollar Tree 109.93 -0.75% -0.83 349335 110.42 109.16 110.64 300 109.93 109.95 100 1.92% 22.63%
Dollarama 41.29 -0.70% -0.29 178549 41.65 41.10 41.77 200 41.27 41.31 400 3.54% 28.06%
Empire Co. 29.43 -1.70% -0.51 41328 29.95 29.39 29.95 100 29.39 29.42 100 0.71% 3.85%
Express 3.50 -1.54% -0.06 411481 3.56 3.50 3.60 3200 3.50 3.51 4500 -9.87% -30.33%
Foot Locker 59.45 -1.58% -0.95 591319 60.22 59.19 60.23 200 59.44 59.47 100 -2.28% 13.55%
GNC 2.40 3.45% 0.08 4078072 2.32 2.30 2.51 200 2.40 2.41 1700 -1.28% -2.11%
Gamestop 'A' 8.98 0.39% 0.04 590203 8.93 8.89 9.02 2100 8.98 8.99 1300 2.05% -29.08%
Gap 26.21 0.71% 0.18 1721650 26.02 25.75 26.32 600 26.21 26.22 1000 0.23% 1.05%
Genesco 44.67 0.69% 0.30 32947 44.12 43.83 44.91 100 44.63 44.72 300 -0.05% 0.16%
Group 1 Automotive 78.13 2.38% 1.82 62193 76.03 75.40 78.47 100 78.02 78.19 200 5.75% 44.75%
Guess ? 19.57 0.77% 0.15 638026 19.36 19.30 19.71 1000 19.56 19.57 200 13.70% -6.50%
H & R Block 26.61 2.19% 0.57 636723 26.18 26.17 26.65 100 26.61 26.62 1800 -3.56% 2.64%
Hillenbrand 42.61 0.66% 0.28 18726 42.29 42.29 42.69 100 42.55 42.62 100 -1.21% 11.60%
Home Depot 205.08 -0.69% -1.42 972079 205.88 204.25 206.14 100 205.06 205.10 300 0.41% 20.18%
Kohl's Corp 71.85 0.32% 0.23 1364373 71.10 70.12 72.19 400 71.83 71.87 100 1.78% 7.96%
Kroger 24.81 -3.74% -0.96 4585844 25.10 24.80 25.33 4800 24.80 24.81 4700 -0.04% -6.29%
L Brands 26.06 0.62% 0.16 728062 25.88 25.67 26.11 400 26.05 26.06 300 0.86% 0.90%
LEON'S FURNITURE 14.78 1.09% 0.16 800 14.78 14.78 14.78 300 14.78 14.91 300 2.24% -2.73%
Loblaw Companies 65.16 -0.31% -0.20 60051 65.34 64.85 65.34 400 65.15 65.16 200 -1.51% 6.95%
Lowes Companies 113.23 -0.33% -0.37 893094 113.49 113.14 113.86 100 113.22 113.24 300 -0.12% 23.00%
Macy's Inc 24.01 -0.50% -0.12 2674511 23.85 23.58 24.13 600 24.01 24.02 1100 -3.79% -18.97%
Matthews Internation 38.18 2.03% 0.76 76163 37.69 37.14 38.18 100 38.10 38.20 100 -3.13% -7.88%
McKesson 117.09 1.64% 1.89 243281 115.78 115.78 117.45 200 117.05 117.14 200 0.97% 4.29%
Metro 48.82 -0.43% -0.21 139797 48.85 48.67 49.02 100 48.81 48.82 100 -0.45% 3.57%
NORTH WEST CO. (VV,+ 27.73 -0.82% -0.23 32703 27.95 27.73 28.01 200 27.72 27.74 100 -2.14% -11.01%
Netflix 372.20 1.05% 3.87 1958583 368.35 366.24 372.37 100 372.13 372.20 100 2.21% 37.61%
Nordstrom 40.91 -0.34% -0.14 616649 40.77 40.12 41.08 500 40.91 40.92 100 -6.41% -11.93%
O'Reilly Auto 378.44 -0.41% -1.56 389081 380.63 374.03 381.01 200 378.26 378.62 100 -4.87% 10.36%
Office Depot 2.45 0.00% 0.00 599121 2.44 2.39 2.45 21200 2.44 2.45 9000 -0.41% -5.04%
Parkland Fuel 40.73 -2.00% -0.83 96568 41.61 40.72 41.63 300 40.70 40.74 400 4.61% 17.60%
Penney , J.C. 1.32 1.54% 0.02 1316054 1.30 1.28 1.32 69900 1.31 1.32 22100 2.36% 25.00%
Pier 1 Imports 0.64 18.26% 0.10 2364251 0.56 0.56 0.65 1100 0.64 0.65 300 12.75% 76.98%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 19.71 0.51% 0.10 40176 19.64 19.49 19.72 300 19.70 19.72 200 -0.66% 15.69%
Reitmans (Canada) 3.29 0.00% 0.00 1300 3.29 3.26 3.29 800 3.26 3.29 400 0.30% -16.28%
Rent -A- Center 24.34 -2.13% -0.53 331882 24.38 24.29 24.93 300 24.34 24.35 200 16.38% 53.61%
Rite Aid Co. 9.00 0.11% 0.01 577674 8.94 8.87 9.07 1000 9.00 9.01 1900 1749.79% 1169.24%
Rollins 39.18 0.18% 0.07 370000 39.34 38.84 39.35 400 39.18 39.19 300 -9.68% 8.34%
Ross Stores 98.47 0.46% 0.45 463593 98.32 97.50 98.57 100 98.45 98.47 100 -1.98% 17.81%
SEARS 0.70 1.73% 0.01 232990 0.69 0.67 0.70 - - - - -4.46% 155.28%
Sally Beauty 17.82 0.96% 0.17 280386 17.70 17.56 17.87 600 17.81 17.82 400 -5.21% 3.52%
Service Co. Internat 42.92 -0.12% -0.05 632938 43.09 42.69 43.15 200 42.91 42.92 200 4.02% 6.73%
Shutterfly 43.28 2.53% 1.07 1063989 44.85 42.03 44.85 200 43.18 43.30 100 5.55% 4.84%
Signet Jewelers 22.14 -0.11% -0.03 460218 22.11 21.64 22.25 600 22.14 22.15 300 -2.38% -30.22%
Sothebys 43.29 1.60% 0.68 62944 42.68 42.35 43.47 100 43.26 43.31 100 -3.12% 7.22%
Strategic Strayer Ed 144.04 2.08% 2.94 20433 141.52 140.59 144.49 100 144.02 144.25 200 1.27% 24.40%
Superior Plus Corp 11.90 1.02% 0.12 162944 11.80 11.75 11.91 200 11.89 11.90 700 0.60% 21.69%
Sysco 69.23 -0.20% -0.14 463324 69.59 69.04 69.83 200 69.23 69.24 300 -2.28% 10.71%
TARGET CORP 77.06 -5.73% -4.68 5013357 77.12 74.73 78.36 200 77.06 77.07 500 -1.83% 23.68%
TJX COMPANIES 54.95 -0.25% -0.14 797082 54.88 54.52 55.11 500 54.94 54.95 500 -0.07% 23.11%
Tailored Brands 7.80 -2.19% -0.17 504211 7.95 7.67 7.96 500 7.80 7.81 1300 -3.04% -41.50%
Tiffany & Co 106.24 1.35% 1.42 196235 104.63 104.45 106.45 200 106.22 106.27 500 -2.15% 30.20%
Tractor Supply 104.73 -0.31% -0.33 699354 105.10 102.52 105.41 100 104.63 104.69 100 1.91% 25.91%
Ulta Beauty 356.53 0.80% 2.83 184462 356.86 350.01 357.31 100 356.35 356.71 100 0.80% 44.46%
United Natural Foods 12.48 0.48% 0.06 181491 12.50 12.35 12.60 100 12.47 12.48 200 -4.02% 17.28%
Urban Outfitters 29.09 -1.79% -0.53 916897 29.62 29.05 29.62 100 29.08 29.09 1400 -4.24% -10.78%
Wal-Mart Stores 101.19 -2.25% -2.33 4023957 100.45 99.66 102.34 600 101.18 101.20 100 0.33% 11.13%
Walgreens Boots Alli 52.48 -0.38% -0.20 2095272 52.72 52.40 52.96 400 52.47 52.48 300 -3.57% -22.90%
Weight Watchers Intl 18.03 0.45% 0.08 647911 17.74 17.65 18.20 500 18.03 18.04 500 -5.87% -53.44%
Weston, George 99.36 -0.96% -0.96 24759 100.42 99.18 100.42 100 99.29 99.37 500 -1.74% 11.40%
Williams-Sonoma 56.22 -0.14% -0.08 296230 55.73 55.59 56.60 200 56.20 56.22 100 -1.76% 11.60%
eBay 38.39 0.73% 0.28 2608564 38.25 38.02 38.49 6100 38.38 38.39 300 5.92% 35.77%