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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%