16.04.2021 00:55:09
DJ US RETAIL
2139.69
USD
23.5600
1.11%
16.04.2021 00:23
 
Chart
Kursdaten
Kurs 2139.69 Eröffnung 2130.35
Diff. absolut 23.56 Tages-Hoch 2142.77
Diff. % 1.11 % Tages-Tief 2128.83
Volumen 92378968 Umsatz -
Schlusskurs vom 15.04.2021 2116.13 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.04.2021 / 00:23
Währung USD Aktualisierungsstand 16.04.2021 / 00:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.16% 2145.6 1814.4
1 Woche 1.37% 2145.6 2093.8
1 Monat 8.07% 2145.6 1934.7
3 Monate 7.55% 2145.6 1814.4
6 Monate 6.43% 2145.6 1804.6
1 Jahr 46.69% 2145.6 1413.7
3 Jahre 94.93% 2145.6 1015.9
27.43
26.51
40.69
1.13
7.16
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.43,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":40.69,"chartHeight":26.388477425497,"year":2020,"ID_NOTATION":"428456"},"2021":{"performance":7.16,"chartHeight":19.554776750593,"year":2021,"ID_NOTATION":"428456"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 00:55:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 24.91 0.20% 0.05 191484 25.02 24.55 25.16 100 17.36 26.38 100 -1.19% 31.12%
Abercrombie & Fitch 39.83 2.73% 1.06 2262933 39.95 39.20 41.08 1000 39.50 40.39 4000 6.75% 95.63%
Adtalem Global Educa 40.00 2.12% 0.83 209459 39.41 39.15 40.09 100 24.22 41.00 100 0.30% 17.82%
Advance Auto Parts 189.46 0.90% 1.69 609297 188.29 188.09 190.20 300 169.19 198.56 200 2.82% 19.21%
Alimentation Couche- 41.74 0.19% 0.08 1344931 41.66 41.66 42.06 700 41.73 41.82 100 0.58% -3.78%
Amazon Com 3379.09 1.38% 46.09 3228842 3371.00 3352.00 3397.00 100 3377.00 3379.00 100 1.63% 2.34%
Amer. Eagle Outfitte 34.33 4.09% 1.35 9855565 34.18 33.66 34.77 300 34.24 34.43 500 5.94% 64.32%
AmerisourceBergen Co 119.04 0.88% 1.04 1197652 118.44 118.03 119.54 200 97.56 119.70 100 1.30% 20.70%
- - - - - - - - - - - 0.00% 0.00%
Autonation 96.23 0.80% 0.76 447462 95.94 94.41 96.47 100 90.88 98.28 200 5.01% 37.89%
Autozone 1467.44 1.14% 16.55 108079 1451.01 1450.72 1470.93 100 1400.05 1502.85 100 1.94% 22.39%
Bed Bath & Beyond 24.54 0.08% 0.02 6645426 24.58 23.34 24.62 100 24.10 24.50 1000 -13.39% 38.06%
Best Buy 119.30 -0.72% -0.87 1453865 120.91 119.04 121.42 100 119.12 119.60 400 -0.35% 20.42%
BIG LOTS 67.39 -0.98% -0.67 524661 68.73 66.90 68.98 200 67.40 68.50 200 3.48% 58.54%
Buckle 42.27 -1.47% -0.63 356920 43.10 42.06 43.24 300 40.51 43.50 200 2.67% 44.76%
Canadian Tire 191.27 0.88% 1.66 151250 189.60 189.19 191.58 100 190.90 191.44 100 3.27% 14.31%
Cardinal Health 60.87 0.08% 0.05 1777146 60.55 60.41 61.09 100 60.87 61.99 400 0.20% 13.55%
Carmax 129.19 -0.33% -0.43 722689 129.03 127.79 129.79 400 128.51 129.79 400 0.81% 36.77%
Caseys General Store 220.39 1.32% 2.88 208819 218.20 217.38 220.90 100 202.00 220.53 100 0.94% 21.77%
Cato Co. 14.42 4.80% 0.66 107711 13.86 13.84 14.43 1000 13.15 14.98 2000 3.93% 43.48%
Chemed Co. 468.18 1.06% 4.92 47583 467.00 467.00 471.18 100 457.57 568.64 100 1.43% -12.10%
Chicos Fas 3.16 0.00% 0.00 722032 3.20 3.08 3.24 100 3.07 3.18 100 -1.56% 98.74%
Childrens Place 77.86 -1.26% -0.99 384618 79.99 77.42 80.76 100 66.10 82.01 100 11.39% 57.39%
Copart 121.68 2.28% 2.71 1684409 119.77 119.52 122.55 700 121.68 121.72 300 4.89% -6.51%
Costco Wholesale 368.80 1.55% 5.63 1850181 364.88 364.27 369.55 100 368.02 368.80 100 2.10% -2.12%
CVS Health 75.78 0.93% 0.70 5035444 75.26 74.64 76.00 500 75.56 75.80 500 2.70% 10.95%
Dicks Sporting Goods 81.79 0.20% 0.16 957646 81.86 80.70 82.47 100 80.50 82.50 600 -0.13% 45.51%
Dillard's A 95.84 -0.97% -0.94 205076 97.55 95.52 99.50 100 80.00 101.00 100 0.34% 53.50%
Dollar General 215.75 1.03% 2.20 2010212 213.97 213.27 216.87 100 213.30 217.00 400 3.80% 1.55%
Dollar Tree 117.02 1.85% 2.12 1413645 115.99 115.40 117.35 200 116.39 117.02 100 0.12% 8.31%
Dollarama 57.23 0.55% 0.31 360360 57.12 56.92 57.70 100 57.03 57.25 100 1.76% 10.31%
eBay 64.36 2.50% 1.57 4677380 63.33 63.03 64.53 200 64.40 64.58 100 1.67% 24.96%
Empire Co. 39.82 -0.03% -0.01 477114 39.80 39.51 39.99 3100 39.71 39.94 100 -0.38% 14.46%
Express 3.35 -4.01% -0.14 4331807 3.50 3.22 3.50 600 3.29 3.31 700 -14.54% 268.13%
Foot Locker 58.75 0.56% 0.33 843397 58.94 58.08 59.39 100 51.80 59.88 100 3.32% 45.28%
GameStop A 156.44 -6.06% -10.09 7839456 163.00 152.80 166.25 100 155.01 155.50 200 -8.12% 730.36%
Gap 32.97 2.20% 0.71 4336616 32.81 32.63 33.19 700 32.72 32.97 200 5.08% 59.78%
Genesco 49.64 -0.74% -0.37 82537 50.56 49.26 50.56 100 40.00 51.02 100 6.47% 66.20%
Group 1 Automotive 164.39 -0.36% -0.59 78999 165.91 160.96 165.91 100 159.40 170.38 100 7.08% 25.80%
Guess? 28.05 5.02% 1.34 1047322 26.97 26.64 28.12 400 28.00 28.05 200 3.81% 18.08%
H & R Block 21.96 -0.72% -0.16 1359058 22.20 21.83 22.25 100 21.70 22.12 300 -2.49% 38.46%
Hillenbrand 50.49 0.78% 0.39 141919 50.47 49.75 50.66 100 49.90 51.48 100 1.91% 25.88%
Home Depot 322.74 0.85% 2.72 3507602 320.21 320.05 323.40 100 322.74 322.99 100 2.64% 21.50%
Kohl's Corp 59.25 -0.79% -0.47 3236433 60.46 58.00 60.64 300 58.31 59.26 1100 -3.34% 45.61%
Kroger 37.19 -0.13% -0.05 6425089 37.39 36.97 37.62 600 37.00 37.22 1000 0.24% 17.25%
L Brands 66.78 -0.03% -0.02 3040175 67.19 66.63 67.77 1100 66.50 67.74 300 2.42% 79.56%
LEON'S FURNITURE 21.85 -1.40% -0.31 12299 21.95 21.57 22.01 400 21.65 21.85 100 -3.62% 5.91%
Loblaw Companies 69.56 0.71% 0.49 326217 69.07 69.05 69.79 1500 69.55 69.73 100 -2.43% 9.97%
Lowes Companies 204.57 1.51% 3.05 3655965 200.65 200.61 205.07 200 204.60 204.79 500 5.33% 27.45%
Macy's Inc 16.74 -0.42% -0.07 13506804 17.06 16.36 17.13 5000 16.72 16.73 12800 5.26% 49.42%
Matthews Internation 42.66 1.94% 0.81 113212 42.06 41.56 42.70 400 42.59 42.67 200 2.78% 42.35%
McKesson 191.37 0.40% 0.76 751414 191.41 190.34 192.67 100 188.32 193.00 200 1.00% 10.03%
Metro 58.97 0.84% 0.49 473331 58.64 58.53 58.99 100 58.78 59.00 10300 0.68% 3.82%
Netflix 549.22 1.70% 9.20 3138210 544.17 542.66 553.49 300 548.00 548.99 700 -1.27% -0.13%
Nordstrom 35.94 -3.20% -1.19 3400734 37.32 35.34 37.45 300 35.58 36.04 100 1.09% 18.97%
NORTH WEST CO. (VV,+ 35.58 -0.17% -0.06 94915 35.80 35.55 36.06 200 35.54 35.78 100 -3.55% 9.68%
O'Reilly Auto 521.99 0.83% 4.30 503559 520.00 510.70 525.31 100 500.00 575.00 200 2.67% 15.30%
Old Copper Company 0.12 - - - - - - 100 0.10 0.19 300 27.37% -17.97%
Parkland 39.45 -2.01% -0.81 416560 40.13 39.24 40.30 100 39.27 39.54 600 4.27% -0.32%
Perdoceo Education 11.79 3.15% 0.36 391175 11.54 11.32 11.81 100 11.32 11.81 100 -1.42% -6.65%
Regis Co. (Minn.) 12.48 -2.80% -0.36 121636 12.91 12.43 12.93 200 12.48 13.25 600 -0.54% 39.72%
Reitmans (Canada) 0.45 -4.26% -0.02 25472 0.47 0.45 0.48 18500 0.45 0.48 1000 4.44% 95.83%
Rent -A- Center 56.92 -1.23% -0.71 331234 58.38 56.31 58.38 100 53.44 60.68 100 -0.10% 50.51%
Rite Aid 17.69 -7.14% -1.36 6131600 19.25 17.17 19.25 1400 17.71 17.73 500 -14.25% 11.75%
Rollins 35.23 1.53% 0.53 934473 34.89 34.74 35.26 100 34.75 35.95 1000 0.77% -9.83%
Ross Stores 129.07 1.73% 2.20 1885846 128.16 127.84 129.64 100 127.61 129.50 200 1.27% 5.10%
Sally Beauty 20.21 0.50% 0.10 543161 20.28 20.00 20.30 10000 20.21 20.80 200 1.77% 54.22%
Sears Holdings 0.21 -4.55% -0.01 110743 0.21 0.21 0.24 - - - - -6.67% -7.69%
Service Corporation 52.04 0.70% 0.36 675731 51.98 51.74 52.42 100 51.06 52.90 100 0.79% 5.99%
Signet Jewelers 63.48 -2.17% -1.41 531592 64.95 63.13 65.32 200 63.38 64.23 100 14.38% 137.95%
Strategic Strayer Ed 86.89 1.54% 1.32 83133 85.98 85.25 87.14 100 82.00 89.00 100 -5.99% -8.85%
Superior Plus 14.49 1.26% 0.18 201126 14.34 14.34 14.50 300 14.49 14.50 1300 -0.56% 17.49%
Sysco 80.58 0.06% 0.05 1226610 80.97 80.24 81.18 100 79.80 81.75 100 -0.15% 8.44%
TARGET CORP 205.76 0.02% 0.05 3369722 206.02 203.53 206.21 500 205.56 205.99 400 1.13% 16.56%
The ODP Corp 41.94 -0.07% -0.03 215257 42.22 41.57 42.69 200 40.05 44.60 2000 0.41% 43.24%
TJX COMPANIES 69.24 0.92% 0.63 3799455 69.23 69.11 69.93 200 68.90 69.61 300 0.30% 1.39%
Tractor Supply 176.94 -0.52% -0.92 905534 178.21 176.61 178.86 100 175.65 190.00 200 0.16% 25.86%
Ulta Beauty 326.32 -0.83% -2.73 571417 330.24 325.89 331.81 100 322.33 336.22 100 1.97% 13.64%
United Natural Foods 35.38 0.28% 0.10 705541 35.30 34.17 35.55 100 35.27 36.01 500 0.43% 121.54%
Urban Outfitters 37.08 -0.16% -0.06 1351568 37.71 36.65 37.81 300 37.10 37.90 100 -3.21% 44.84%
Wal-Mart Stores 140.16 0.60% 0.84 7235111 139.40 139.20 140.47 500 140.05 140.15 200 0.32% -2.77%
Walgreens Boots Alli 53.72 -1.38% -0.75 6573521 54.70 53.63 54.70 100 53.68 53.76 100 -2.00% 36.58%
Weston, George 112.34 0.98% 1.09 114957 111.45 111.45 112.68 100 111.93 112.59 100 0.83% 18.15%
Williams-Sonoma 172.08 -0.32% -0.55 741144 173.13 169.72 173.65 100 170.30 173.50 100 -3.35% 69.51%
WW International 28.82 -3.93% -1.18 1459594 29.96 28.13 30.10 500 29.20 29.34 500 -4.47% 18.11%