11.07.2020 03:01:42
DJ US RETAIL
1808.82
USD
25.0300
1.40%
10.07.2020 23:57
 
Chart
Kursdaten
Kurs 1808.82 Eröffnung 1790.02
Diff. absolut 25.03 Tages-Hoch 1810.98
Diff. % 1.40 % Tages-Tief 1772.03
Volumen 183929605 Umsatz -
Schlusskurs vom 10.07.2020 1783.79 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 23:57
Währung USD Aktualisierungsstand 11.07.2020 / 03:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 28.02% 1788.3 1124.3
1 Woche 5.16% 1788.3 1715.6
1 Monat 9.40% 1788.3 1545.2
3 Monate 32.62% 1788.3 1339.6
6 Monate 26.19% 1788.3 1124.3
1 Jahr 28.85% 1788.3 1124.3
3 Jahre 101.72% 1788.3 869.6
6.75
SMI
27.43
26.51
28.02
SMI
-10.68
SMI
-3.64
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":28.02,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 03:01:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 44.10 0.66% 0.29 367704 43.91 43.16 44.61 100 39.88 49.33 200 -2.06% -23.29%
Abercrombie & Fitch 9.75 -1.52% -0.15 2683136 9.85 9.60 10.06 300 9.60 9.91 200 -8.59% -42.74%
Adtalem Global Educa 31.68 2.23% 0.69 565517 31.00 30.81 31.72 200 30.05 31.94 100 0.57% -9.41%
Advance Auto Parts 134.45 0.52% 0.70 614914 133.31 131.90 134.78 100 117.75 144.00 100 -5.70% -16.49%
Alimentation Couche- 45.75 0.66% 0.30 923851 45.45 44.69 45.82 2100 45.74 45.79 4300 5.68% 11.02%
Amazon Com 3200.00 0.55% 17.37 5485982 3191.76 3135.70 3215.00 200 3201.01 3204.47 100 10.72% 73.18%
Amer. Eagle Outfitte 10.66 3.60% 0.37 4911560 10.30 10.20 10.75 700 10.33 11.20 1200 -3.27% -27.48%
AmerisourceBergen Co 97.05 0.68% 0.66 816805 95.98 95.47 97.58 100 90.01 99.00 700 -3.70% 13.37%
Ascena Retail Group 0.89 -5.31% -0.05 483942 0.92 0.88 0.94 900 0.89 0.94 1000 -28.79% -88.39%
Autonation 41.74 2.61% 1.06 703715 40.64 40.28 41.86 100 38.00 41.76 600 9.71% -16.35%
Autozone 1113.59 0.53% 5.83 160097 1106.21 1090.12 1114.63 100 1060.00 1220.00 100 -3.08% -6.52%
Bed Bath & Beyond 8.20 4.26% 0.34 22363128 8.03 7.90 8.45 100 8.17 8.19 100 -24.19% -52.63%
Best Buy 84.90 -0.06% -0.05 1688381 85.04 84.48 85.72 500 84.90 85.20 500 -2.92% -3.30%
BIG LOTS 40.40 -1.37% -0.56 1231560 40.68 39.34 40.93 300 40.40 40.95 400 0.07% 40.67%
Buckle 16.21 0.75% 0.12 298278 16.07 16.07 16.70 300 14.90 28.50 2000 1.00% -40.05%
Canadian Tire 117.01 0.80% 0.93 270943 116.47 115.48 118.00 700 116.98 117.29 100 -2.73% -16.94%
Cardinal Health 49.36 0.98% 0.48 1841213 48.76 48.25 49.54 100 48.68 52.00 600 -5.64% -3.36%
Carmax 88.19 2.27% 1.96 968633 86.45 85.88 88.21 300 87.80 88.45 100 -1.15% 0.59%
Caseys General Store 154.27 1.86% 2.81 214725 151.66 150.50 154.96 1400 154.27 154.45 200 3.04% -2.97%
Cato Co. 7.60 -0.13% -0.01 287242 7.60 7.54 7.75 200 7.56 7.70 200 -7.43% -56.32%
Chemed Co. 473.47 -0.32% -1.50 79892 476.26 468.97 477.12 100 384.97 476.80 100 1.31% 7.79%
Chicos Fas 1.29 -6.52% -0.09 9159207 1.37 1.28 1.45 100 1.31 1.34 3800 -3.01% -66.14%
Childrens Place 32.54 4.19% 1.31 873625 30.95 30.27 32.85 400 30.01 33.05 200 -10.75% -47.95%
Copart 83.05 -0.40% -0.33 979946 83.12 81.93 83.36 100 82.63 83.50 200 -0.97% -8.68%
Costco Wholesale 326.23 0.21% 0.69 2484088 326.00 323.11 327.40 100 326.25 326.79 300 6.70% 10.99%
CVS Health 62.65 2.24% 1.37 9474658 61.40 61.00 62.73 200 62.57 62.86 1000 -3.17% -15.67%
Dicks Sporting Goods 39.88 2.86% 1.11 1913273 39.00 38.82 40.12 200 39.01 41.50 300 -4.88% -21.66%
Dillard's A 23.74 4.77% 1.08 579190 22.38 22.38 23.97 300 23.74 28.48 400 -2.74% -67.69%
Dollar General 188.24 -0.79% -1.50 1429970 189.91 186.84 190.49 100 188.00 190.00 500 0.14% 21.64%
Dollar Tree 91.87 0.59% 0.54 1555868 91.04 90.48 91.93 100 91.80 92.00 200 -1.86% -2.32%
Dollarama 46.60 1.41% 0.65 2679143 45.89 45.50 47.12 1100 46.60 46.62 200 2.67% 4.41%
eBay 59.27 0.08% 0.05 11750741 59.35 58.12 59.89 100 59.40 59.48 500 9.03% 64.14%
Empire Co. 32.48 0.74% 0.24 342635 32.25 32.08 32.60 100 32.45 32.66 100 -2.46% 6.63%
Express 1.53 2.00% 0.03 3217511 1.54 1.48 1.63 2000 1.52 1.57 1000 7.75% -68.58%
Foot Locker 28.84 3.04% 0.85 2920634 28.50 28.31 29.60 500 28.70 29.00 100 -1.90% -26.03%
Gamestop 'A' 4.34 3.09% 0.13 1410828 4.20 4.18 4.38 100 4.30 4.39 100 1.17% -28.62%
Gap 11.65 -1.02% -0.12 8517508 11.74 11.51 11.93 500 11.65 11.66 400 -4.15% -33.43%
Genesco 17.61 0.34% 0.06 375705 17.47 17.02 18.07 200 9.01 38.00 100 -17.36% -63.25%
Group 1 Automotive 65.87 3.29% 2.10 327381 64.38 63.72 66.95 100 64.50 79.98 100 2.23% -34.13%
Guess? 8.93 -2.30% -0.21 1323848 9.10 8.73 9.35 100 8.75 9.21 1000 -8.13% -60.10%
H & R Block 13.96 6.16% 0.81 3075468 13.17 13.17 14.01 500 13.80 14.20 200 0.14% -40.55%
Hillenbrand 25.97 3.67% 0.92 226132 25.18 25.10 26.01 100 23.86 29.85 600 -5.26% -24.80%
Home Depot 250.11 0.87% 2.15 2745258 248.29 246.63 250.33 400 250.13 250.50 100 0.65% 14.53%
Kohl's Corp 21.09 2.33% 0.48 8246394 20.52 20.20 21.34 100 20.98 21.15 100 2.48% -58.61%
Kroger 33.44 2.08% 0.68 10514131 32.76 32.74 33.83 900 33.28 33.54 200 -0.18% 15.35%
L Brands 15.93 2.64% 0.41 5075108 15.47 15.23 15.94 300 15.51 16.00 200 5.43% -12.09%
LEON'S FURNITURE 13.73 1.25% 0.17 1100 13.56 13.55 13.73 400 13.60 14.20 1200 -3.65% -17.64%
Loblaw Companies 67.43 0.85% 0.57 327913 66.96 66.79 67.50 400 67.42 67.47 1600 1.08% 0.64%
Lowes Companies 137.43 1.34% 1.82 3252341 136.26 134.82 137.64 1000 137.12 137.70 200 1.27% 14.75%
Macy's Inc 6.77 2.11% 0.14 20519467 6.55 6.46 6.86 100 6.71 6.75 8300 -0.44% -60.18%
Matthews Internation 18.42 1.94% 0.35 235877 18.11 18.09 18.45 200 17.05 25.20 1300 -0.38% -51.74%
McKesson 143.02 1.51% 2.13 958429 141.00 140.85 143.88 100 136.59 154.65 100 -6.36% 3.40%
Metro 56.64 0.34% 0.19 255155 56.62 56.31 56.72 600 56.56 56.64 1400 1.02% 5.69%
Netflix 548.73 8.07% 40.97 21605587 519.73 511.28 555.88 400 550.00 550.50 1500 15.06% 69.59%
Nordstrom 15.76 3.07% 0.47 5732119 15.12 15.02 15.96 1300 15.66 15.83 1000 1.68% -61.50%
NORTH WEST CO. (VV,+ 29.66 -1.20% -0.36 67818 30.05 29.55 30.05 2700 29.57 29.78 900 -0.53% 9.84%
O'Reilly Auto 420.76 0.32% 1.35 475904 418.38 413.00 421.02 1000 415.00 433.46 100 -1.97% -4.30%
Parkland 32.92 0.52% 0.17 213832 32.62 32.62 33.22 300 32.85 32.96 1000 -2.38% -31.36%
Penney , J.C. 0.31 4.43% 0.01 4110997 0.30 0.30 0.31 100 0.10 0.19 300 -9.12% -72.41%
Perdoceo Education 16.12 3.93% 0.61 577535 15.46 15.40 16.13 1000 13.10 19.05 100 0.75% -12.34%
Pier 1 Imports 0.18 5.88% 0.01 84961 0.17 0.16 0.22 300 3.34 3.78 500 38.57% -97.19%
Regis Co. (Minn.) 7.61 4.82% 0.35 580323 7.20 7.15 7.75 100 7.25 8.00 300 -5.93% -57.41%
Reitmans (Canada) 0.07 - - - - - - 2000 0.07 0.07 40000 -40.00% -93.53%
Rent -A- Center 26.36 1.50% 0.39 260301 26.06 26.00 26.48 200 24.71 28.50 900 -2.66% -9.95%
Rite Aid 16.21 -1.52% -0.25 3649211 16.40 15.93 16.43 400 16.18 16.35 100 -5.87% 4.78%
Rollins 44.90 -1.94% -0.89 1063672 45.79 44.88 45.82 100 43.00 45.33 100 4.27% 35.40%
Ross Stores 86.79 2.44% 2.07 2767184 84.85 84.49 87.75 100 86.42 88.24 100 -2.02% -25.45%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Sally Beauty 12.51 2.46% 0.30 973079 12.27 12.18 12.62 1400 12.00 14.98 500 -4.36% -31.45%
SEARS 0.17 -0.46% -0.00 45323 0.17 0.17 0.19 - - - - -9.84% 0.00%
Service Corporation 37.40 2.44% 0.89 1072383 36.50 36.50 37.61 100 36.98 38.11 100 -4.66% -18.75%
Signet Jewelers 10.17 0.59% 0.06 1844826 10.22 9.91 10.45 1200 10.17 10.45 200 -4.06% -53.22%
Strategic Strayer Ed 152.95 1.20% 1.82 70824 151.96 150.00 155.17 200 152.70 152.95 300 -4.66% -4.89%
Superior Plus Corp 11.24 2.93% 0.32 792238 10.92 10.92 11.27 400 11.16 11.26 1000 1.26% -10.51%
Sysco 52.31 2.61% 1.33 2442716 51.03 50.03 52.39 100 50.80 52.74 100 -3.24% -38.85%
Tailored Brands 0.67 -4.00% -0.03 2524396 0.69 0.64 0.72 700 0.66 0.68 2300 -5.06% -83.81%
TARGET CORP 118.86 0.81% 0.96 2033479 117.82 117.06 118.98 1000 118.56 119.50 100 -0.22% -7.29%
The ODP Corp 19.87 -0.70% -0.14 618094 20.14 19.70 20.26 100 19.80 20.63 600 -9.23% -27.48%
Tiffany & Co 121.30 0.26% 0.31 1475859 120.52 120.49 121.57 100 116.01 123.00 100 -0.75% -9.24%
TJX COMPANIES 51.07 2.16% 1.08 5058116 50.17 49.68 51.26 500 50.71 51.25 1000 -1.31% -16.36%
Tractor Supply 138.42 0.52% 0.72 651532 137.70 136.00 138.65 200 138.40 138.79 200 4.51% 48.14%
Ulta Beauty 195.99 1.92% 3.69 1641540 193.13 191.84 196.53 100 193.51 196.44 100 -3.73% -22.58%
United Natural Foods 19.31 -1.68% -0.33 925795 19.47 18.94 19.53 500 19.00 19.38 2400 6.22% 120.43%
Urban Outfitters 16.50 -1.58% -0.27 1965794 16.70 16.41 17.15 200 16.10 16.76 200 9.26% -39.65%
Wal-Mart Stores 130.68 2.29% 2.93 14745626 128.74 127.26 131.37 300 130.57 130.90 100 9.62% 9.96%
Walgreens Boots Alli 40.12 2.85% 1.11 11759327 38.67 38.50 40.19 500 40.01 40.07 100 -4.43% -31.95%
Weston, George 101.30 1.20% 1.20 121454 100.50 99.82 101.38 300 101.29 101.31 900 0.68% -2.83%
Williams-Sonoma 85.02 0.46% 0.39 654560 85.02 83.94 85.64 100 81.80 87.49 200 1.72% 15.24%
WW Intl. 24.44 3.30% 0.78 712029 23.48 23.23 24.53 100 24.40 24.50 200 -4.75% -36.04%