01.10.2020 23:46:50
DJ US RETAIL
1919.66
USD
37.1800
1.98%
01.10.2020 22:20
 
Chart
Kursdaten
Kurs 1919.66 Eröffnung 1904.09
Diff. absolut 37.18 Tages-Hoch 1921.37
Diff. % 1.98 % Tages-Tief 1893.87
Volumen 139830075 Umsatz -
Schlusskurs vom 01.10.2020 1882.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.10.2020 / 22:20
Währung USD Aktualisierungsstand 01.10.2020 / 23:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 35.10% 2024.5 1124.3
1 Woche 4.22% 1905.5 1787.4
1 Monat -4.08% 2024.5 1769.0
3 Monate 13.72% 2024.5 1652.7
6 Monate 46.29% 2024.5 1218.6
1 Jahr 42.06% 2024.5 1124.3
3 Jahre 105.84% 2024.5 911.2
6.75
SMI
27.43
26.51
35.1
SMI
-10.68
SMI
-3.57
2018
2019
2020
{"2018":{"performance":6.75,"chartHeight":16.034080093615,"year":2018,"ID_NOTATION":"428456"},"2019":{"performance":27.43,"chartHeight":22,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":35.1,"chartHeight":22,"year":2020,"ID_NOTATION":"428456"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.57,"chartHeight":13.131722715349,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.71,"chartHeight":19.583491251725,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.65,"chartHeight":11.77387163438,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.10.2020 23:46:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 56.18 -0.83% -0.47 610767 56.77 54.95 57.33 100 55.88 58.00 100 3.27% -1.63%
Abercrombie & Fitch 14.65 5.17% 0.72 3191974 13.90 13.90 14.68 100 14.44 14.65 100 1.31% -15.27%
Adtalem Global Educa 24.57 0.12% 0.03 377931 24.43 24.05 24.77 500 3.45 25.60 100 1.40% -29.74%
Advance Auto Parts 154.85 0.88% 1.35 649657 153.56 153.19 156.26 400 148.05 165.00 200 4.81% -4.16%
Alimentation Couche- 46.39 0.04% 0.02 1599070 46.51 46.00 46.74 500 46.36 46.51 200 -0.88% 12.52%
Amazon Com 3221.26 2.30% 72.53 4952174 3208.00 3172.00 3224.00 100 3208.60 3213.09 100 6.67% 74.33%
Amer. Eagle Outfitte 14.92 0.74% 0.11 6928622 14.90 14.66 15.22 5000 14.80 14.90 100 6.27% 1.50%
AmerisourceBergen Co 95.36 -1.61% -1.56 730587 97.32 94.73 97.63 100 92.00 96.10 300 0.74% 12.16%
Ascena Retail Group 0.29 -6.45% -0.02 226179 0.31 0.28 0.32 10000 0.60 0.61 3000 5.26% -95.96%
Autonation 54.55 3.06% 1.62 578652 53.36 52.50 54.65 100 52.08 57.00 200 6.19% 12.17%
Autozone 1181.72 0.35% 4.08 222745 1181.06 1168.19 1192.95 100 1167.51 1213.34 500 4.61% -0.80%
Bed Bath & Beyond 18.75 25.13% 3.77 83471211 18.30 17.95 20.37 300 19.00 19.03 200 34.57% 8.35%
Best Buy 114.09 2.52% 2.80 3630451 112.69 111.86 114.72 100 112.20 114.45 300 4.51% 26.75%
BIG LOTS 44.99 0.87% 0.39 2633431 44.90 44.11 45.95 1000 44.65 44.98 300 -1.49% 56.65%
Buckle 21.22 4.07% 0.83 727146 20.30 20.30 21.32 100 20.96 22.07 100 4.17% -21.52%
Canadian Tire 135.63 1.13% 1.51 314099 134.25 134.10 135.96 100 135.18 135.81 200 0.89% -4.03%
Cardinal Health 46.08 -1.85% -0.87 2115029 47.19 45.81 47.20 600 45.42 46.38 500 3.76% -7.18%
Carmax 93.49 1.72% 1.58 1760446 92.84 91.13 93.53 10 92.60 93.49 1 -0.84% 6.64%
Caseys General Store 180.20 1.44% 2.55 181535 177.06 177.00 180.98 100 168.61 182.00 100 4.47% 13.34%
Cato Co. 7.83 0.13% 0.01 183471 7.85 7.77 7.99 2000 7.80 10.00 100 0.13% -55.06%
Chemed Co. 480.64 0.06% 0.29 95906 478.20 476.22 483.65 100 430.00 480.45 600 0.39% 9.42%
Chicos Fas 0.97 -0.35% -0.00 1098182 0.97 0.94 1.00 500 0.95 0.97 600 -2.31% -74.56%
Childrens Place 29.70 4.76% 1.35 1309962 28.53 28.53 30.55 11 28.50 30.11 1 5.43% -54.65%
Copart 107.22 1.96% 2.06 1128597 106.18 105.86 107.48 100 107.22 113.73 100 2.78% 15.64%
Costco Wholesale 358.46 0.97% 3.46 2051435 356.26 354.82 359.69 500 358.01 358.99 600 3.30% 21.96%
CVS Health 57.84 -0.96% -0.56 7555558 58.43 57.35 58.67 100 57.70 57.83 1900 1.74% -21.39%
Dicks Sporting Goods 60.25 4.09% 2.37 3529517 58.21 58.21 60.41 100 60.28 60.88 400 9.97% 21.74%
Dillard's A 36.96 1.20% 0.44 492909 36.52 34.52 37.50 100 36.00 37.23 600 21.17% -50.30%
Dollar General 211.52 0.91% 1.90 1829183 211.26 210.97 213.92 100 210.00 213.00 200 3.17% 35.61%
Dollar Tree 91.87 0.58% 0.53 1699509 91.64 91.59 93.38 100 91.24 92.40 100 5.33% -2.88%
Dollarama 51.43 0.76% 0.39 387055 51.30 50.93 51.58 200 51.26 51.48 200 3.40% 14.36%
eBay 52.38 0.54% 0.28 6658602 52.37 52.00 52.86 300 52.30 52.43 500 1.16% 45.06%
Empire Co. 38.75 0.26% 0.10 159398 38.76 38.17 38.88 200 38.65 38.76 700 -0.03% 26.89%
Express 0.80 30.64% 0.19 17583263 0.62 0.61 0.84 700 0.80 0.82 4000 11.56% -83.64%
Foot Locker 34.11 3.27% 1.08 1955309 33.10 33.10 34.25 100 33.81 35.12 100 3.77% -12.52%
Gamestop 'A' 9.77 -4.22% -0.43 4532628 10.09 9.69 10.25 300 9.78 9.81 1000 6.89% 60.69%
Gap 17.87 4.93% 0.84 8087526 17.17 17.12 17.99 100 17.80 17.89 100 2.90% -3.68%
Genesco 21.85 1.44% 0.31 414814 21.56 21.35 22.44 100 21.44 33.00 200 -11.07% -55.05%
Group 1 Automotive 92.76 4.94% 4.37 264606 89.19 86.85 93.03 100 78.88 96.88 100 10.65% -7.24%
Guess? 12.14 4.47% 0.52 1345524 11.67 11.65 12.43 100 11.65 12.30 2700 -3.25% -48.08%
H & R Block 16.66 2.27% 0.37 4280314 16.35 16.21 16.68 1200 16.00 16.70 300 11.66% -29.05%
Hillenbrand 28.62 0.92% 0.26 405322 28.38 28.02 28.72 100 25.78 33.98 100 5.96% -14.08%
Home Depot 277.62 -0.03% -0.09 2695029 279.44 275.85 280.00 400 277.25 277.62 400 4.19% 27.17%
Kohl's Corp 19.46 5.02% 0.93 9264531 18.56 18.36 19.62 400 19.40 19.43 100 -8.04% -63.63%
Kroger 34.02 0.32% 0.11 8658136 33.95 33.52 34.23 300 33.90 34.11 100 1.89% 16.97%
L Brands 33.22 4.43% 1.41 5841259 32.05 32.05 33.46 100 33.00 33.30 400 12.15% 83.33%
LEON'S FURNITURE 17.99 -2.55% -0.47 24224 18.27 17.90 18.52 300 17.88 17.99 100 -0.65% 10.74%
Loblaw Companies 69.63 -0.14% -0.10 394107 69.73 69.26 69.91 100 69.48 69.75 400 -0.07% 4.07%
Lowes Companies 167.17 0.79% 1.31 2676070 167.34 165.37 168.28 600 166.93 167.60 500 4.57% 38.49%
Macy's Inc 5.84 2.46% 0.14 21484666 5.73 5.69 5.99 7000 5.85 5.86 8100 -6.71% -66.47%
Matthews Internation 22.42 0.27% 0.06 92319 22.20 22.06 22.70 200 16.29 24.50 300 3.84% -41.26%
McKesson 146.96 -1.32% -1.97 1377717 149.45 146.27 150.16 100 146.00 146.90 100 0.27% 6.25%
Metro 64.10 0.33% 0.21 477587 64.07 63.41 64.10 100 64.04 64.12 200 0.58% 19.22%
Netflix 527.51 5.50% 27.48 8138863 506.03 503.60 529.55 900 526.85 527.35 100 11.51% 63.03%
Nordstrom 12.60 5.70% 0.68 10072247 11.95 11.82 12.65 6400 12.56 12.60 21900 3.96% -69.22%
NORTH WEST CO. (VV,+ 36.07 -0.91% -0.33 149909 36.42 35.69 36.50 100 35.99 36.22 100 0.19% 33.19%
O'Reilly Auto 463.56 0.54% 2.48 385486 462.93 461.11 467.63 200 410.60 480.00 500 2.78% 5.21%
Parkland 35.21 0.00% 0.00 266506 35.50 34.74 35.92 100 35.14 35.39 100 -3.59% -26.20%
Penney , J.C. 0.25 4.18% 0.01 3533309 0.27 0.23 0.27 100 0.10 0.19 300 -6.64% -78.66%
Perdoceo Education 12.24 0.00% 0.00 374707 12.22 11.98 12.52 800 12.00 14.50 500 1.83% -33.44%
Pier 1 Imports 0.23 9.52% 0.02 59176 0.18 0.15 0.23 300 3.34 3.78 500 -16.00% -96.72%
Regis Co. (Minn.) 6.23 1.47% 0.09 385316 6.14 5.97 6.25 500 5.97 6.29 100 13.28% -65.64%
Reitmans (Canada) 0.12 9.09% 0.01 123106 0.12 0.10 0.12 500 0.12 0.12 25000 -8.33% -90.52%
Rent -A- Center 30.27 1.27% 0.38 490268 30.02 29.47 30.48 30 30.25 30.27 1 -1.77% 3.64%
Rite Aid 9.61 1.26% 0.12 3897568 9.51 9.29 9.63 100 9.54 9.62 300 -12.48% -37.88%
Rollins 53.81 -0.70% -0.38 908897 54.63 53.52 54.75 100 47.29 57.19 100 1.62% 62.27%
Ross Stores 94.83 1.62% 1.51 1460231 94.11 93.95 96.27 100 89.14 96.04 100 6.36% -19.84%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 9.29 6.90% 0.60 8428776 9.27 9.17 9.79 3000 9.26 9.71 100 0.11% -49.10%
SEARS 0.21 7.08% 0.01 89524 0.20 0.19 0.21 - - - - -12.56% 12.07%
Service Corporation 42.28 0.24% 0.10 818250 42.13 41.14 42.42 100 41.00 43.66 100 2.05% -8.15%
Signet Jewelers 19.11 2.19% 0.41 1081152 18.83 18.36 19.34 1 18.98 19.40 1 8.21% -12.10%
Strategic Strayer Ed 91.49 0.02% 0.02 242107 92.16 90.25 92.64 100 91.43 91.49 4100 -3.11% -42.44%
Superior Plus Corp 11.68 -0.68% -0.08 443168 11.76 11.63 11.87 200 11.65 11.70 1000 -0.34% -6.37%
Sysco 62.62 1.38% 0.85 2034233 62.32 61.48 63.03 100 62.50 63.24 100 2.81% -27.26%
Tailored Brands 0.09 -8.42% -0.01 771942 0.10 0.09 0.10 300 0.30 0.35 500 -15.83% -97.56%
TARGET CORP 158.60 0.75% 1.18 3865926 158.41 158.10 160.89 1 158.40 160.21 1 4.24% 22.78%
The ODP Corp 20.21 3.91% 0.76 371116 19.41 19.40 20.32 3 16.00 20.75 1 1.25% -29.01%
Tiffany & Co 116.03 0.16% 0.18 1088965 116.20 115.75 116.31 1 115.00 116.55 1 -0.09% -13.18%
TJX COMPANIES 57.08 2.57% 1.43 6196893 56.02 55.89 57.38 900 57.00 57.11 300 5.26% -8.86%
Tractor Supply 142.05 -0.90% -1.29 1385853 143.71 141.52 144.81 300 140.75 147.30 100 2.44% 53.40%
Ulta Beauty 228.63 2.08% 4.65 703984 226.96 224.54 229.51 200 223.00 229.00 100 3.20% -11.52%
United Natural Foods 15.84 6.52% 0.97 2373519 15.05 15.00 16.00 100 15.74 15.79 100 -10.71% 80.82%
Urban Outfitters 21.70 4.28% 0.89 1503118 20.89 20.89 22.03 500 21.45 22.23 100 1.27% -25.06%
Wal-Mart Stores 143.08 2.27% 3.17 14421424 140.80 140.26 144.38 200 143.01 143.19 300 2.88% 17.73%
Walgreens Boots Alli 35.87 -0.14% -0.05 4806940 35.84 35.54 36.12 500 35.74 35.85 200 2.45% -39.08%
Weston, George 98.38 0.48% 0.47 161751 97.80 97.19 99.01 100 98.16 98.64 100 -0.79% -4.96%
Williams-Sonoma 93.76 3.67% 3.32 1424796 91.80 91.00 94.28 300 91.00 94.00 1000 2.31% 23.15%
WW International 20.30 7.58% 1.43 1962419 18.89 18.72 20.32 1 20.25 20.29 3 11.35% -46.87%