DJ US CONS.SERV. PR
1'073.27
USD
12.75
1.20 %
16.08.2019 23:22:59
 

Chart

Kursdaten

Kurs 1'073.27 Eröffnung 1'067.29
Diff. absolut 12.75 Tages-Hoch 1'075.59
Diff. % 1.20 % Tages-Tief 1'067.29
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 375'089'511 Umsatz -
Schlusskurs vom 15.08.2019 1'060.52 Volatilität in % 18.63
Börse außerbörslich USA Letzter Handel 16.08.2019 / 23:22
Währung USD Aktualisierungsstand 18.08.2019 / 05:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 17.28 % 1'154.3 899.1
1 Woche -1.33 % 1'098.3 1'051.6
1 Monat -6.79 % 1'151.4 1'051.6
3 Monate -0.53 % 1'154.3 1'018.1
6 Monate 6.21 % 1'154.3 985.4
1 Jahr 4.85 % 1'154.3 850.4
3 Jahre 41.58 % 1'154.3 713.2
18.12
13.00
0.33
SMI 17.28
15.41
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US CONS.SERV. PR
ISIN XC0006974734
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Aarons 64.36 +3.0 +1.86 557064 62.74 62.62 64.59 100.00 62.08 74.00 100.00 -0.63% +53.06%
Abercrombie &... 15.63 +3.0 +0.46 2805156 15.30 15.28 15.82 100.00 10.00 15.80 200.00 -5.67% -22.04%
Adtalem Globa... 48.81 +2.4 +1.14 211028 47.93 47.93 49.01 100.00 48.62 50.00 1100.00 +1.50% +3.15%
Advance Auto ... 136.59 -0.7 -0.91 1277824 137.73 136.43 139.69 200.00 130.01 152.25 100.00 -5.36% -13.25%
ALASKA AIR GR... 60.36 +2.3 +1.34 952835 59.31 59.20 60.51 100.00 55.55 68.00 100.00 -5.58% -0.81%
Alimentation ... 83.33 +1.4 +1.19 471841 83.00 82.36 83.39 100.00 83.08 83.33 100.00 +0.75% +22.71%
Amazon Com 1792.57 +0.9 +16.45 3054240 1792.89 1784.55 1802.91 500.00 1790.00 1792.75 100.00 -0.83% +19.35%
AMC Networks 50.16 +1.2 +0.58 465193 49.77 49.55 50.75 100.00 50.14 50.15 100.00 -4.29% -8.60%
Amer. Eagle O... 15.40 +4.1 +0.61 4353513 14.97 14.93 15.59 300.00 12.00 15.61 500.00 -4.17% -20.33%
AmerisourceBe... 87.34 +2.1 +1.77 820633 86.15 86.00 87.90 700.00 10.00 92.00 200.00 -0.13% +17.39%
Ascena Retail... 0.25 +3.0 +0.01 2720869 0.23 0.22 0.26 1100.00 0.23 0.26 10000.00 -13.50% -90.15%
Autonation 47.58 +1.4 +0.64 540763 46.97 46.97 47.83 200.00 35.30 67.07 100.00 -0.21% +33.28%
Autozone 1091.74 +0.8 +8.20 262081 1086.22 1080.00 1097.31 100.00 1067.22 1120.00 100.00 +0.28% +30.23%
Avis Budget G... 26.47 +1.0 +0.27 1128191 26.34 26.16 26.75 300.00 25.01 26.95 300.00 -15.73% +17.75%
Bed Bath & Be... 7.48 +1.1 +0.08 6123400 7.45 7.37 7.61 100.00 7.46 7.53 100.00 -11.58% -33.92%
Best Buy 65.48 +2.4 +1.55 1897303 64.58 64.52 65.91 500.00 65.20 65.79 500.00 -2.79% +23.64%
BIG LOTS 20.45 +1.6 +0.32 838347 20.22 20.09 20.65 100.00 19.41 24.98 100.00 -8.46% -29.29%
Booking Holdi... 1922.19 +0.9 +17.52 260920 1929.00 1905.01 1936.46 100.00 1920.05 1923.89 100.00 +0.23% +11.60%
Brinker Inter... 38.46 +3.9 +1.44 1419906 37.87 37.69 38.58 1400.00 37.02 41.75 100.00 -3.71% -12.55%
Buckle 17.67 +1.3 +0.22 359864 17.57 17.57 17.91 100.00 16.20 18.58 100.00 -0.56% -8.63%
Cablevision S... 34.87 -0.0 -0.01 2502299 34.88 34.87 34.89 127400.00 34.87 34.89 101900.00 +0.29% 0.00%
Canadian Tire 133.43 +1.5 +1.96 149052 132.20 132.00 133.99 100.00 133.14 133.50 100.00 -2.53% -6.52%
Cardinal Heal... 43.19 +2.8 +1.19 1924641 42.21 42.13 43.32 100.00 41.42 47.00 100.00 -2.62% -3.16%
Career Educat... 22.08 +0.9 +0.20 607517 22.06 21.86 22.25 200.00 20.64 22.48 500.00 +0.87% +93.35%
Carmax 85.03 +0.9 +0.78 1070140 84.49 84.15 85.30 100.00 74.29 86.00 300.00 +1.19% +35.55%
Carnival 44.93 +1.4 +0.63 2083114 44.62 44.45 45.15 500.00 44.82 45.15 5900.00 -2.33% -8.86%
Caseys Genera... 170.02 +1.9 +3.16 934549 167.49 166.57 171.13 100.00 140.25 170.02 1000.00 +1.99% +32.68%
Cato Co. 13.24 +2.6 +0.34 202667 12.91 12.91 13.44 1000.00 12.45 17.00 2500.00 +0.08% -7.22%
CBS 'B' 43.80 +1.0 +0.45 4109133 43.65 43.45 44.00 100.00 38.00 44.00 400.00 -10.45% +0.18%
Charter Commu... 384.51 +0.9 +3.57 1331697 385.33 381.94 386.39 100.00 265.00 417.12 200.00 +1.30% +34.93%
Cheesecake Fa... 36.49 +0.7 +0.25 717748 36.23 36.23 36.93 500.00 33.33 37.00 700.00 -8.89% -16.13%
Chemed Co. 429.94 +0.8 +3.46 252909 429.44 428.79 432.37 100.00 411.10 431.16 100.00 -0.39% +51.77%
Chicos Fas 3.07 +8.5 +0.24 2190482 2.86 2.83 3.10 2500.00 2.33 5.55 500.00 -0.32% -45.37%
Childrens Pla... 79.10 +1.6 +1.24 714625 78.22 78.00 80.56 1000.00 79.08 86.20 100.00 -5.10% -12.20%
Chipotle Mexi... 817.20 +0.9 +7.31 331099 813.10 805.35 818.65 100.00 816.00 817.99 200.00 -0.09% +89.26%
Choice Hotels... 88.20 +0.8 +0.71 293538 87.99 87.99 88.57 100.00 83.00 88.58 100.00 -1.71% +23.22%
CHORUS AVIAT.... 7.53 +5.3 +0.38 599307 7.15 7.10 7.58 1300.00 7.50 7.55 1000.00 -3.59% +33.51%
Cinemark 37.87 +2.0 +0.74 1138350 37.47 37.43 38.03 100.00 37.78 44.39 100.00 -5.28% +5.78%
Cineplex 25.47 +0.6 +0.14 87695 25.42 25.30 25.58 200.00 25.35 25.50 2000.00 -0.51% +0.12%
Cogeco Cable 105.38 +0.6 +0.63 56987 104.73 104.73 106.44 100.00 105.09 105.89 100.00 +0.98% +60.20%
Comcast Corp 43.18 +2.0 +0.83 14580415 42.78 42.51 43.32 200.00 42.99 43.20 100.00 +0.58% +26.81%
Comcast Co. 58.00 -2.8 -1.69 3773910 58.72 57.94 59.56 100.00 57.74 58.00 100.00 -4.64% 0.00%
Copart 75.50 +1.3 +0.95 896427 75.20 74.80 75.88 100.00 75.50 78.87 100.00 -0.16% +58.02%
Corus Enterta... 4.95 -0.6 -0.03 235145 4.97 4.93 5.03 1600.00 4.95 5.00 4100.00 -2.56% +3.99%
Costco Wholes... 274.10 +1.0 +2.58 1278604 274.10 273.44 276.07 500.00 273.75 274.48 400.00 +0.06% +34.55%
Cracker Barre... 164.94 +0.6 +1.01 293158 165.03 163.86 165.79 300.00 164.88 164.93 100.00 -3.93% +3.18%
CVS Health 60.28 +2.4 +1.44 9643551 59.28 59.12 60.55 300.00 60.20 60.38 500.00 +1.67% -8.00%
Darden Restau... 117.10 +1.9 +2.19 839923 115.32 115.10 117.65 400.00 116.70 117.40 400.00 -4.35% +17.26%
Delta Air Lin... 58.04 +1.6 +0.93 4226143 57.43 57.22 58.36 100.00 56.00 58.51 500.00 -2.50% +16.31%
Dicks Sportin... 32.17 +2.2 +0.69 1320887 31.63 31.52 32.27 400.00 32.00 32.39 400.00 -1.23% +3.11%
Dillards 55.31 -2.3 -1.28 2022714 47.95 47.95 55.80 100.00 52.50 55.36 400.00 -10.34% -8.29%
Discovery Com... 27.95 +2.9 +0.78 3128266 27.39 27.27 28.12 300.00 26.69 32.50 1000.00 -5.13% +12.97%
Discovery Com... 26.10 +3.0 +0.77 2471841 25.53 25.40 26.27 100.00 24.49 30.78 100.00 -4.19% +13.08%
Dish Network ... 31.96 +0.3 +0.09 1554475 32.13 31.77 32.28 100.00 31.95 36.50 300.00 -1.33% +27.99%
Dolby Laborat... 59.37 +1.8 +1.05 308042 58.83 58.70 59.62 400.00 59.37 71.20 100.00 +0.39% -3.99%
Dollar Genera... 135.91 +1.6 +2.10 1374453 134.47 134.22 136.43 100.00 126.68 138.24 100.00 +0.24% +25.75%
Dollar Tree 93.71 +0.6 +0.57 1686625 93.89 93.39 94.55 100.00 91.65 94.54 100.00 +4.02% +3.75%
Dollarama 50.62 +1.8 +0.91 617021 50.03 49.51 50.75 500.00 50.60 50.69 100.00 +2.14% +55.90%
Domino s Pizz... 234.95 +0.9 +2.06 688440 234.57 231.47 235.97 300.00 234.00 235.65 300.00 -5.20% -5.26%
eBay 40.02 +1.5 +0.58 4209567 39.81 39.63 40.07 100.00 40.03 40.09 400.00 -0.72% +42.57%
Empire Co. 36.71 +1.0 +0.35 281167 36.55 36.49 36.85 100.00 36.59 36.84 100.00 +1.97% +27.33%
Expedia 128.60 +1.4 +1.80 1067583 127.51 126.89 128.66 400.00 128.31 128.90 400.00 -0.25% +14.16%
Express 1.97 +5.9 +0.11 1052203 1.86 1.84 1.98 100.00 1.81 2.00 1100.00 -1.50% -61.45%
FactSet Resea... 277.03 +1.8 +4.88 244693 274.56 273.99 277.67 300.00 250.00 277.37 100.00 -0.46% +38.43%
Foot Locker 38.80 +4.8 +1.78 2795737 37.33 37.33 39.09 100.00 36.51 38.90 100.00 -5.18% -27.07%
Fox Corp Clas... 32.99 +0.7 +0.24 3256831 33.00 32.67 33.30 300.00 32.81 34.99 300.00 -6.81% -31.44%
Gamestop 'A' 3.32 +3.4 +0.11 3130713 3.25 3.21 3.36 800.00 3.09 3.95 1300.00 -7.52% -73.69%
Gap 15.97 +4.0 +0.61 7907743 15.50 15.27 16.16 100.00 15.53 18.50 100.00 -10.33% -38.00%
Genesco 33.47 +3.8 +1.23 269781 32.54 32.18 33.58 200.00 33.29 42.00 1500.00 -11.90% -24.45%
GNC 1.70 +6.2 +0.10 805741 1.60 1.55 1.73 2000.00 1.62 2.00 2000.00 -10.05% -28.27%
GRAHAM HOLDIN... 715.12 +1.8 +12.98 33659 706.14 702.80 716.09 100.00 714.00 715.22 300.00 -0.47% +11.64%
GREAT CANADIA... 41.34 +1.2 +0.51 234740 41.14 40.75 41.49 100.00 41.17 41.40 100.00 -1.55% -13.64%
Group 1 Autom... 77.91 +3.1 +2.31 158031 76.03 75.23 78.71 500.00 77.46 88.88 100.00 -4.38% +47.78%
Guess ? 14.14 +4.6 +0.62 1674982 13.62 13.62 14.24 100.00 10.10 14.49 100.00 -11.62% -31.92%
H & R Block 27.52 +1.0 +0.27 2647174 27.38 27.30 27.70 100.00 27.53 29.81 4100.00 +0.18% +8.47%
HERC HOLDINGS... 40.44 +2.7 +1.06 139479 39.78 39.78 40.74 100.00 40.24 48.49 1200.00 -3.92% +55.60%
Hillenbrand 27.72 +2.7 +0.72 1149289 27.15 27.04 27.83 100.00 25.35 32.00 100.00 -3.01% -26.92%
Home Depot 203.65 +0.9 +1.86 4093594 203.75 201.67 204.43 100.00 204.24 204.70 300.00 -3.03% +18.53%
Hyatt Hotels ... 74.51 +1.8 +1.35 961249 73.76 73.57 74.82 100.00 68.00 89.61 100.00 -1.29% +10.22%
International... 45.10 +0.2 +0.10 258832 45.16 45.10 45.26 200.00 44.95 45.40 400.00 0.00% +2.83%
Interpublic G... 20.10 +2.7 +0.53 3717384 19.71 19.64 20.16 200.00 19.60 23.25 100.00 -5.19% -2.57%
Jack in the B... 87.55 -0.8 -0.70 520348 88.38 87.08 88.64 100.00 85.75 93.00 100.00 -0.08% +12.78%
JETBLUE AIRWA... 18.40 +2.1 +0.38 2606809 17.91 17.91 18.45 500.00 17.95 18.99 1000.00 -5.40% +14.57%
Kohl's Corp 45.51 +2.8 +1.24 3864625 44.68 44.33 45.85 400.00 45.30 45.60 100.00 -7.24% -31.40%
Kroger 22.66 +1.9 +0.43 6025068 22.23 22.17 22.78 1000.00 22.50 22.96 2000.00 -2.83% -17.60%
L Brands 20.36 +3.4 +0.67 4938484 19.90 19.81 20.70 200.00 19.82 20.70 100.00 -10.78% -20.69%
LAMAR ADVERTI... 75.46 +0.8 +0.58 434311 75.14 74.75 76.26 2300.00 75.39 75.46 1900.00 -4.67% +9.08%
Las Vegas San... 52.40 +1.9 +0.99 2769885 51.90 51.63 52.69 300.00 52.10 52.60 500.00 -2.91% +0.67%
LEON'S FURNIT... 15.24 -0.5 -0.07 4871 15.06 15.06 15.25 200.00 15.17 15.25 600.00 -1.36% +1.40%
Liberty Globa... 26.04 +0.0 +0.01 2320552 26.32 26.04 26.52 400.00 25.76 26.65 200.00 +0.23% +22.02%
Liberty Globa... 25.66 -0.3 -0.07 4322111 25.97 25.64 26.10 300.00 25.51 26.09 300.00 -0.74% +24.32%
Live Nation E... 70.35 +1.4 +0.94 509219 69.94 69.70 70.42 100.00 59.00 99.00 300.00 -2.44% +42.84%
LiveRamp Hold... 44.76 +2.3 +1.02 336613 43.96 43.96 44.83 4200.00 44.73 44.74 100.00 -6.69% +15.87%
Loblaw Compan... 71.98 +1.4 +0.99 398516 71.37 71.08 72.02 100.00 71.79 72.05 200.00 +2.08% +17.79%
Lowes Compani... 93.92 +0.6 +0.54 4368316 94.20 93.38 94.98 500.00 93.60 94.20 500.00 -4.70% +1.69%
Macy's Inc 15.98 -1.1 -0.18 14808621 16.25 15.90 16.42 100.00 15.91 16.10 500.00 -17.76% -46.34%
MADISON SQU.G... 291.50 +1.8 +5.18 144425 286.15 286.15 293.41 100.00 291.50 291.20 500.00 -1.08% +8.89%
Marriott Vaca... 86.60 +3.7 +3.09 474749 84.50 84.29 86.86 100.00 86.14 97.98 100.00 -2.43% +22.82%
Matthews Inte... 31.04 +2.6 +0.78 99955 30.40 30.15 31.22 100.00 31.02 31.03 100.00 -1.46% -23.58%
McDonald's 218.47 +0.1 +0.20 2475934 219.18 217.30 219.82 100.00 218.40 218.87 500.00 -1.21% +23.03%