26.01.2021 22:01:46
DJ US RETAIL
2041.37
USD
14.7600
0.73%
26.01.2021 21:46
 
Chart
Kursdaten
Kurs 2041.37 Eröffnung 2025.60
Diff. absolut 14.76 Tages-Hoch 2041.68
Diff. % 0.73 % Tages-Tief 2023.51
Volumen 108911907 Umsatz -
Schlusskurs vom 26.01.2021 2026.61 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.01.2021 / 21:46
Währung USD Aktualisierungsstand 26.01.2021 / 22:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.63% 2052.7 1925.0
1 Woche 3.43% 2052.7 1950.8
1 Monat 4.15% 2052.7 1925.0
3 Monate 5.29% 2052.7 1804.6
6 Monate 14.12% 2052.7 1769.0
1 Jahr 44.09% 2052.7 1124.3
3 Jahre 73.57% 2052.7 1015.9
27.43
26.51
40.69
1.13
2.63
2.43
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.43,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":40.69,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"428456"},"2021":{"performance":2.63,"chartHeight":19.480582403501,"year":2021,"ID_NOTATION":"428456"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2021 22:01:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 19.42 -7.04% -1.47 218475 20.89 19.30 21.06 400 19.43 19.45 300 -2.70% 10.18%
Abercrombie & Fitch 24.39 -0.10% -0.03 718346 24.75 24.04 24.97 600 24.38 24.41 100 0.66% 19.94%
Adtalem Global Educa 39.53 1.36% 0.53 493930 39.52 38.96 40.05 500 39.53 39.56 300 5.69% 14.87%
Advance Auto Parts 158.59 -0.67% -1.07 585766 160.00 156.56 160.01 100 158.56 158.67 100 -3.38% 1.36%
Alimentation Couche- 38.80 0.34% 0.13 2213150 38.84 38.18 39.00 1200 38.79 38.80 300 0.70% -10.86%
Amazon Com 3335.50 1.26% 41.50 2324718 3296.36 3282.87 3337.99 100 3335.07 3335.86 100 6.11% 1.14%
Amer. Eagle Outfitte 23.61 -0.94% -0.23 6341457 23.99 23.23 24.08 700 23.60 23.61 800 4.56% 18.73%
AmerisourceBergen Co 108.94 1.94% 2.07 618854 107.67 106.94 109.62 100 108.92 108.96 100 0.07% 9.32%
Ascena Retail Group 0.14 7.69% 0.01 132449 0.15 0.12 0.15 10000 0.60 0.61 3000 36.84% 116.67%
Autonation 76.18 0.95% 0.72 236813 75.88 75.28 76.90 100 76.13 76.23 200 1.74% 8.12%
Autozone 1194.71 -0.11% -1.32 203600 1200.69 1177.00 1200.69 100 1194.38 1196.01 100 -4.19% 0.89%
Bed Bath & Beyond 37.09 20.91% 6.42 57307830 30.19 28.78 38.30 900 37.08 37.11 300 19.87% 72.75%
Best Buy 115.10 1.20% 1.36 1582161 114.15 113.01 115.50 100 115.07 115.12 100 -0.23% 13.98%
BIG LOTS 54.21 5.82% 2.98 945504 51.88 50.83 54.22 100 54.18 54.24 200 -1.65% 19.33%
Buckle 34.30 -0.69% -0.24 404535 34.88 33.32 35.13 100 34.27 34.33 200 4.70% 18.29%
Canadian Tire 168.68 -1.16% -1.98 118211 170.36 166.33 171.65 100 168.67 168.77 100 -3.59% 1.99%
Cardinal Health 55.63 1.09% 0.60 625873 55.15 54.94 55.84 100 55.61 55.64 200 -0.74% 2.74%
Carmax 128.10 5.90% 7.14 1952961 121.26 121.08 128.58 200 127.97 128.13 100 13.64% 28.05%
Caseys General Store 203.68 2.32% 4.62 155105 200.61 195.31 204.77 200 203.56 203.79 100 6.60% 11.44%
Cato Co. 11.24 -3.52% -0.41 114227 11.75 11.22 11.75 100 11.24 11.25 900 3.19% 21.48%
Chemed Co. 540.94 -2.71% -15.08 70921 559.99 538.42 560.00 400 538.42 541.11 100 5.07% 4.40%
Chicos Fas 2.43 -9.33% -0.25 3605234 2.69 2.27 2.71 3200 2.43 2.44 1400 38.14% 68.55%
Childrens Place 69.87 -2.36% -1.69 871196 72.20 66.46 72.99 500 69.83 69.96 100 24.95% 42.83%
Copart 110.64 -2.00% -2.26 654195 112.77 110.56 112.90 400 110.63 110.65 600 -2.49% -11.28%
Costco Wholesale 364.83 0.82% 2.95 1417453 360.20 358.88 365.90 200 364.74 364.91 100 -0.08% -3.95%
CVS Health 74.04 1.13% 0.83 3687148 73.37 73.28 74.38 1100 74.02 74.04 300 -4.00% 7.19%
Dicks Sporting Goods 68.68 0.12% 0.08 1424378 69.10 66.69 69.50 300 68.64 68.68 100 3.42% 22.04%
Dillard's A 102.37 17.42% 15.19 944101 88.96 87.39 103.23 200 102.37 103.62 300 33.94% 38.27%
Dollar General 207.06 0.24% 0.49 1139452 207.15 205.26 207.56 200 207.05 207.08 200 -2.30% -1.77%
Dollar Tree 106.03 -0.32% -0.34 1179577 106.26 104.94 106.78 100 106.02 106.05 300 -1.82% -1.55%
Dollarama 51.75 -1.50% -0.79 296614 52.60 51.54 52.80 500 51.73 51.76 1000 2.54% 1.27%
eBay 59.16 3.34% 1.91 6973555 57.09 56.97 59.27 500 59.16 59.17 400 3.30% 13.93%
Empire Co. 36.24 -1.74% -0.64 670295 36.80 35.74 36.89 600 36.24 36.25 500 2.27% 6.01%
Express 2.94 -29.04% -1.21 56458997 3.33 2.83 3.42 7800 2.94 2.95 9300 229.37% 356.04%
Foot Locker 46.49 -1.55% -0.73 1877330 47.58 45.63 47.75 300 46.48 46.49 200 -1.32% 16.77%
Gamestop 'A' 146.76 91.12% 69.97 153543943 88.56 80.20 150.00 700 146.62 146.76 100 116.31% 307.59%
Gap 21.82 -1.78% -0.40 5711875 22.52 21.57 22.62 1900 21.82 21.83 1400 0.73% 10.05%
Genesco 38.62 -1.38% -0.54 221081 39.85 38.24 40.50 200 38.61 38.69 200 2.33% 30.14%
Group 1 Automotive 151.87 -0.27% -0.41 84367 154.79 150.05 155.35 300 151.26 152.32 100 0.22% 16.12%
Guess? 23.72 -2.55% -0.62 743174 24.70 23.01 24.86 400 23.71 23.74 300 -2.13% 7.60%
H & R Block 18.43 9.12% 1.54 4329726 17.02 17.00 18.49 1100 18.42 18.43 1100 2.36% 6.49%
Hillenbrand 43.91 0.23% 0.10 260750 44.14 43.33 44.14 100 43.89 43.94 200 0.76% 10.08%
Home Depot 283.14 -0.68% -1.94 1921390 285.42 281.69 285.65 200 283.11 283.17 100 3.44% 7.33%
Kohl's Corp 45.24 0.69% 0.31 2397418 45.50 44.41 45.68 100 45.24 45.25 200 3.05% 10.42%
Kroger 36.95 6.90% 2.38 21258505 34.51 34.43 37.07 2900 36.95 36.96 1400 2.58% 8.85%
L Brands 43.11 -1.87% -0.82 4459737 45.34 42.90 45.62 300 43.10 43.12 100 -2.81% 18.12%
LEON'S FURNITURE 20.81 -0.38% -0.08 13677 21.00 20.68 21.06 300 20.71 20.81 400 -3.64% 1.26%
Loblaw Companies 64.06 0.19% 0.12 501812 64.25 63.31 64.42 400 64.05 64.07 200 0.22% 1.80%
Lowes Companies 174.43 0.19% 0.33 1957969 174.29 173.00 174.90 500 174.40 174.46 300 1.61% 8.47%
Macy's Inc 15.64 9.56% 1.36 30606027 14.70 14.22 15.66 2200 15.64 15.65 5700 9.76% 26.93%
Matthews Internation 31.57 -0.22% -0.07 38810 31.85 31.23 31.85 400 31.55 31.60 100 2.33% 7.62%
McKesson 184.71 0.85% 1.55 422274 183.87 182.97 185.98 400 184.67 184.80 100 -0.69% 5.31%
Metro 56.21 -1.28% -0.73 541641 57.47 55.81 57.50 100 56.20 56.22 500 -1.66% 0.25%
Netflix 561.97 0.93% 5.19 4354196 554.73 554.06 567.99 300 561.80 562.13 400 11.81% 2.97%
Nordstrom 39.60 4.24% 1.61 3474584 38.60 37.78 39.74 500 39.57 39.60 300 4.83% 21.72%
NORTH WEST CO. (VV,+ 33.09 0.39% 0.13 89932 32.95 32.43 33.14 300 33.07 33.09 300 1.76% 1.60%
O'Reilly Auto 453.80 0.86% 3.85 430075 452.93 445.27 454.49 300 453.64 453.96 100 -3.59% -0.58%
Old Copper Company 0.10 9.37% 0.01 7091894 0.10 0.09 0.10 100 0.10 0.19 300 -16.99% -35.59%
Parkland 39.56 -1.67% -0.67 145283 40.30 39.10 40.36 200 39.53 39.56 300 -1.90% -0.40%
Perdoceo Education 12.38 -1.59% -0.20 207845 12.68 12.34 12.80 200 12.38 12.39 400 -1.64% -0.40%
Regis Co. (Minn.) 11.55 14.58% 1.47 1273563 10.20 10.13 11.61 2000 11.53 11.57 400 17.62% 9.68%
Reitmans (Canada) 0.18 -2.63% -0.01 112429 0.19 0.18 0.20 50500 0.18 0.19 3000 -13.64% -20.83%
Rent -A- Center 46.53 0.15% 0.07 311616 47.08 46.01 47.22 200 46.52 46.58 100 -1.90% 21.34%
Rite Aid 23.53 8.58% 1.86 3854514 21.77 21.39 23.56 300 23.52 23.54 400 18.74% 36.89%
Rollins 37.30 0.40% 0.15 1536883 37.24 35.69 37.36 900 37.29 37.31 200 -0.24% -4.91%
Ross Stores 111.83 -1.51% -1.71 819142 113.48 111.22 114.47 100 111.77 111.84 100 -2.93% -7.55%
Sally Beauty 15.73 5.22% 0.78 2486449 15.27 14.94 15.80 700 15.72 15.74 400 11.32% 14.65%
Sears Holdings 0.29 2.86% 0.01 377241 0.27 0.27 0.33 - - - - 2.56% 23.08%
Service Corporation 53.66 2.10% 1.10 868883 52.77 52.51 53.69 500 53.66 53.67 500 5.04% 7.05%
Signet Jewelers 39.94 9.10% 3.33 1679952 36.98 36.17 40.23 100 39.81 39.96 200 -6.99% 34.25%
Strategic Strayer Ed 88.96 -2.23% -2.03 168396 90.88 88.61 92.66 200 88.80 88.95 200 -2.21% -4.55%
Superior Plus Corp 12.47 0.24% 0.03 284019 12.49 12.36 12.49 1800 12.47 12.48 1400 -1.11% 2.13%
Sysco 74.39 1.91% 1.40 1645572 74.02 73.66 75.64 200 74.38 74.41 500 -3.40% -1.70%
TARGET CORP 188.60 -0.81% -1.54 2254743 190.11 186.67 190.11 100 188.58 188.62 200 -2.39% 7.72%
The ODP Corp 46.92 -1.17% -0.56 203428 48.07 46.41 48.08 400 46.85 47.00 1100 3.54% 62.05%
TJX COMPANIES 64.79 -1.36% -0.89 5457403 65.87 64.61 65.87 300 64.78 64.79 200 -4.06% -3.82%
Tractor Supply 152.28 -2.47% -3.86 846908 156.25 151.09 157.00 100 152.27 152.38 200 -0.85% 11.07%
Ulta Beauty 296.38 0.22% 0.64 375519 297.66 290.87 297.90 100 296.20 296.53 100 -2.02% 2.99%
United Natural Foods 31.03 10.39% 2.92 2522023 28.18 28.15 31.81 400 31.01 31.06 200 26.62% 76.02%
Urban Outfitters 27.34 -2.38% -0.67 1328664 27.91 26.57 28.06 300 27.32 27.35 200 -0.46% 9.38%
Wal-Mart Stores 147.63 0.98% 1.44 4114526 145.63 145.47 147.81 400 147.62 147.65 300 1.08% 1.42%
Walgreens Boots Alli 49.09 2.65% 1.27 3905953 47.76 47.55 49.15 500 49.07 49.09 100 -2.25% 19.91%
Weston, George 94.09 0.50% 0.47 124043 94.08 92.51 94.25 100 94.06 94.11 300 -3.36% -1.54%
Williams-Sonoma 137.05 3.39% 4.49 889089 133.00 130.30 138.09 200 137.04 137.16 200 6.17% 30.16%
WW International 24.98 0.04% 0.01 1086915 25.19 24.81 25.75 500 24.97 24.98 200 -3.87% 2.34%