DJ US CONS.SERV. PR
1'008.56
USD
-18.34
-1.79 %
18.10.2018 23:44:07
 

Chart

Kursdaten

Kurs 1'008.56 Eröffnung 1'024.32
Diff. absolut -18.34 Tages-Hoch 1'025.48
Diff. % -1.79 % Tages-Tief 1'005.49
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 474'402'063 Umsatz -
Schlusskurs vom 17.10.2018 1'026.90 Volatilität in % 14.17
Börse außerbörslich USA Letzter Handel 18.10.2018 / 23:44
Währung USD Aktualisierungsstand 19.10.2018 / 05:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 11.04 % 1'080.2 887.2
1 Woche 2.66 % 1'031.0 989.5
1 Monat -5.00 % 1'080.2 974.1
3 Monate -0.84 % 1'080.2 974.1
6 Monate 6.53 % 1'080.2 914.1
1 Jahr 20.47 % 1'080.2 827.7
3 Jahre 38.10 % 1'080.2 635.4
4.63
SMI 18.12
13.00
11.04
SMI
 
-5.58
  SMI  
-6.42
2016 2017 2018

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 % 2017
Aarons 48.91 -3.1 -1.55 649124 50.39 48.82 50.39 500.00 47.90 48.93 800.00 +0.20% +22.74%
Abercrombie &... 17.57 -2.7 -0.48 1750862 17.82 17.38 18.18 100.00 15.15 18.25 500.00 -2.33% +0.80%
Adtalem Globa... 47.56 -2.2 -1.06 376382 48.47 47.17 48.61 1200.00 47.55 47.56 100.00 +2.65% +13.10%
Advance Auto ... 162.19 +1.6 +2.61 1393603 159.93 158.52 163.00 100.00 135.00 166.11 100.00 +0.71% +62.69%
ALASKA AIR GR... 62.37 -3.3 -2.12 1712364 64.29 62.10 64.31 200.00 60.00 64.65 500.00 +4.28% -15.15%
Alimentation ... 61.00 -1.6 -0.97 861569 62.02 60.71 62.15 200.00 60.89 61.00 100.00 -0.75% -7.00%
Amazon Com 1770.72 -3.3 -61.01 5873995 1821.49 1767.87 1830.15 200.00 1776.00 1778.00 600.00 +2.99% +51.41%
AMC Networks 58.84 -1.3 -0.76 499842 59.46 58.42 60.00 100.00 57.50 67.80 1000.00 +3.21% +8.80%
Amer. Eagle O... 20.94 -2.5 -0.53 3233116 21.33 20.73 21.45 1500.00 20.73 23.77 100.00 +0.82% +11.38%
AmerisourceBe... 93.38 -0.4 -0.38 881099 93.96 92.54 94.28 500.00 77.00 95.00 300.00 +6.95% +1.70%
Ascena Retail... 3.90 -8.7 -0.37 1831715 4.26 3.86 4.32 1000.00 3.91 4.18 1500.00 -14.85% +65.96%
Autonation 38.67 -3.0 -1.19 857226 39.73 38.55 39.78 1100.00 14.00 49.35 100.00 -0.95% -24.66%
Autozone 730.03 +2.1 +15.32 558441 718.18 707.29 734.04 100.00 0.01 790.00 200.00 -5.07% +2.62%
Avis Budget G... 30.96 -6.4 -2.10 1750287 32.72 30.89 32.83 300.00 30.52 31.49 300.00 +0.85% -29.44%
Bed Bath & Be... 13.40 -2.4 -0.33 4053324 13.70 13.38 13.86 200.00 13.38 13.45 2400.00 -3.94% -39.06%
Belmond 18.06 -1.3 -0.23 430665 18.21 17.99 18.40 500.00 15.35 18.60 1000.00 +5.61% +47.43%
Best Buy 72.65 -1.6 -1.18 2451006 73.47 71.86 73.85 400.00 72.30 72.99 400.00 +2.69% +6.10%
BIG LOTS 40.25 -7.7 -3.37 2571608 43.27 39.96 43.30 1000.00 40.01 41.00 100.00 -3.69% -28.32%
Booking Holdi... 1811.71 -2.1 -38.80 351828 1853.11 1808.09 1859.00 100.00 1800.00 1855.00 200.00 +1.68% +4.26%
Brinker Inter... 47.62 -1.5 -0.72 698962 48.05 46.86 48.79 300.00 38.43 51.49 1000.00 +6.53% +22.61%
Buckle 19.09 -2.6 -0.50 435817 19.65 18.68 19.77 1000.00 18.35 21.90 1000.00 -2.90% -19.62%
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 147.78 -0.9 -1.36 202332 149.21 147.46 149.88 100.00 147.41 148.20 100.00 +0.85% -9.84%
Cardinal Heal... 53.42 -0.2 -0.10 3574545 53.55 53.15 54.00 100.00 51.55 56.80 100.00 +3.67% -12.81%
Career Educat... 13.88 -1.2 -0.17 125670 14.01 13.81 14.11 300.00 13.85 16.67 100.00 +2.44% +14.90%
Carmax 68.42 -2.1 -1.50 1343464 69.61 68.05 69.62 400.00 68.10 68.70 400.00 +0.84% +6.69%
Carnival 57.54 -2.5 -1.46 2714246 58.88 57.31 59.07 200.00 57.20 60.00 400.00 -0.54% -13.30%
Caseys Genera... 127.88 -0.9 -1.21 378619 129.78 127.61 130.29 300.00 124.55 132.79 200.00 +2.28% +14.24%
Cato Co. 19.39 +0.3 +0.05 290834 19.33 19.33 19.84 1000.00 1.05 19.39 100.00 +0.83% +21.80%
CBS 'B' 56.17 +0.6 +0.31 2763312 55.87 55.86 56.94 200.00 55.00 59.00 2000.00 +4.37% -4.80%
Charter Commu... 318.10 -0.5 -1.73 1732335 320.10 314.04 320.46 100.00 290.00 325.32 2000.00 +5.36% -5.32%
Cheesecake Fa... 50.29 -1.5 -0.75 690219 50.74 49.98 51.24 400.00 48.50 50.80 1800.00 -1.08% +4.38%
Chemed Co. 304.04 -2.9 -8.94 82748 312.89 302.54 312.90 300.00 304.06 304.33 200.00 +2.09% +25.11%
Chicos Fas 7.34 -3.2 -0.24 2184213 7.50 7.27 7.62 100.00 7.23 8.95 1100.00 -5.90% -16.78%
Childrens Pla... 133.62 -0.9 -1.20 410338 134.52 132.91 135.63 100.00 126.11 140.00 200.00 +4.50% -8.07%
Chipotle Mexi... 431.73 +0.4 +1.88 747341 424.00 420.86 432.33 100.00 427.80 432.90 100.00 -0.51% +49.37%
Choice Hotels... 75.10 -1.7 -1.33 201561 76.31 74.77 76.40 700.00 75.10 75.11 1500.00 +0.54% -3.22%
CHORUS AVIAT.... 6.82 -2.8 -0.20 353854 7.01 6.82 7.01 3900.00 6.82 6.87 5700.00 -0.15% -29.33%
Cinemark 42.27 +1.7 +0.72 1834550 41.65 41.55 42.31 300.00 33.68 46.00 100.00 +7.97% +21.40%
Cineplex 36.18 +1.5 +0.52 429224 35.61 35.59 36.47 100.00 36.03 36.25 300.00 +6.82% -3.08%
Cogeco Cable 67.33 +0.1 +0.09 90290 67.23 67.00 67.44 100.00 67.19 67.47 300.00 +5.29% -22.14%
Comcast Corp 35.94 -1.3 -0.46 27906064 36.28 35.82 36.64 1000.00 35.95 36.17 600.00 +6.74% -10.26%
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 49.76 -2.4 -1.23 1405263 50.87 49.46 50.90 100.00 49.00 50.95 100.00 +1.45% +15.21%
Corus Enterta... 4.60 -2.3 -0.11 754499 4.69 4.56 4.77 100.00 4.60 4.63 3800.00 +8.49% -60.68%
Costco Wholes... 228.58 +0.0 +0.09 2624596 228.54 226.25 230.65 100.00 227.70 228.74 1000.00 +3.05% +22.81%
Cracker Barre... 155.12 -1.4 -2.16 372561 157.59 154.97 159.25 1000.00 143.25 160.16 100.00 +3.52% -2.37%
CVS Health 74.53 +0.2 +0.17 7315836 74.41 73.77 75.17 400.00 74.20 74.89 400.00 +1.83% +2.80%
Darden Restau... 109.66 -0.3 -0.28 1219939 109.90 108.78 110.92 400.00 109.20 109.99 400.00 +5.39% +14.21%
Delta Air Lin... 53.13 -2.2 -1.17 5871378 54.30 52.96 54.30 300.00 53.08 53.48 200.00 +3.21% -5.12%
Dicks Sportin... 34.48 +1.9 +0.64 2798261 33.59 33.59 34.59 200.00 32.60 35.00 100.00 +3.51% +19.97%
Dillards 69.59 -0.7 -0.48 335952 70.01 68.27 71.03 400.00 39.69 70.00 300.00 -0.56% +15.89%
Discovery Com... 33.13 +0.2 +0.08 4871747 33.02 32.72 33.39 300.00 32.83 33.81 300.00 +6.80% +48.03%
Discovery Com... 30.09 -0.0 -0.01 3185141 30.11 29.71 30.32 600.00 30.10 32.75 100.00 +5.76% +42.14%
Dish Network ... 34.40 -0.1 -0.04 2586900 34.42 33.96 34.78 100.00 34.40 34.89 300.00 +7.94% -27.96%
Dolby Laborat... 69.61 -1.5 -1.06 236835 70.43 69.19 70.53 100.00 55.82 75.05 100.00 +4.60% +12.27%
Dollar Genera... 108.92 -0.8 -0.85 2123963 109.50 108.47 110.88 100.00 105.00 112.02 200.00 +6.83% +17.11%
Dollar Tree 84.80 -0.6 -0.50 2946941 85.36 84.39 86.51 100.00 84.33 85.25 100.00 +6.65% -20.98%
Dollarama 39.46 -1.4 -0.58 1063801 40.02 39.36 40.02 1000.00 39.44 39.47 100.00 +3.84% -24.62%
Domino s Pizz... 266.38 -0.5 -1.31 823399 266.24 260.25 268.68 300.00 266.01 266.74 300.00 -1.66% +40.97%
Dun & Bradstr... 142.46 +0.1 +0.08 331172 142.29 142.19 142.70 500.00 142.05 144.43 200.00 +0.35% +20.31%
eBay 31.55 -1.5 -0.47 8705346 31.89 31.30 31.99 300.00 31.06 31.35 400.00 +0.48% -16.40%
Empire Co. 22.89 +0.8 +0.19 414491 22.69 22.59 22.96 200.00 22.74 22.91 1000.00 -0.39% -6.53%
Expedia 118.44 -1.8 -2.11 1792644 119.82 117.56 120.50 300.00 118.01 118.89 300.00 +2.38% -1.11%
Express 8.72 +0.6 +0.05 1921324 8.70 8.58 8.87 2200.00 8.73 9.90 2000.00 +0.81% -14.09%
FactSet Resea... 217.48 -0.0 -0.03 369708 217.16 216.30 220.07 100.00 190.36 217.49 1200.00 +2.71% +12.82%
Foot Locker 48.80 -0.4 -0.18 2785430 48.07 47.49 48.84 500.00 47.50 51.95 100.00 +1.35% +4.10%
Gamestop 'A' 15.06 -1.7 -0.26 1478597 15.32 14.90 15.42 500.00 14.90 15.45 500.00 +2.73% -16.10%
Gap 25.56 -5.8 -1.57 12815452 25.51 25.34 26.05 1000.00 25.40 25.67 400.00 -4.02% -24.96%
Genesco 42.53 -2.5 -1.09 291832 43.28 42.11 44.22 300.00 22.05 46.00 2400.00 +1.55% +30.86%
GNC 4.30 -2.9 -0.13 1244151 4.38 4.27 4.54 1000.00 4.21 4.40 1000.00 +4.62% +16.53%
GRAHAM HOLDIN... 567.00 -0.4 -2.50 22087 569.17 566.11 571.00 100.00 565.96 566.94 600.00 -1.30% +1.55%
GREAT CANADIA... 44.26 +0.9 +0.40 206388 43.90 43.61 44.71 100.00 44.10 44.39 100.00 -0.54% +30.99%
Group 1 Autom... 53.36 -3.7 -2.07 349611 55.07 53.03 55.07 1000.00 53.29 53.35 100.00 -4.68% -24.81%
Guess ? 20.36 -2.4 -0.51 493472 20.69 20.18 21.02 100.00 19.52 21.95 200.00 +1.04% +20.62%
H & R Block 25.99 -2.0 -0.53 2705224 26.41 25.79 26.47 100.00 25.64 26.18 1000.00 +0.08% -0.88%
HERC HOLDINGS... 35.40 -13.9 -5.70 579856 40.75 35.31 40.75 300.00 12.94 43.89 200.00 -11.08% -43.46%
Hillenbrand 50.49 -1.2 -0.61 377210 50.77 50.29 51.31 200.00 48.75 50.49 2600.00 +0.74% +12.95%
Home Depot 180.44 -2.6 -4.73 9261963 184.16 179.53 185.40 100.00 180.28 180.74 300.00 -4.90% -4.80%
Hyatt Hotels ... 71.13 -2.1 -1.51 587135 72.24 71.04 72.41 1000.00 48.12 71.18 600.00 +1.57% -3.28%
International... 36.94 -0.1 -0.04 213567 36.90 36.90 37.50 3000.00 0.01 37.76 100.00 +5.00% -7.30%
Interpublic G... 22.48 +1.3 +0.28 8061494 22.35 22.23 22.55 100.00 22.50 23.70 200.00 +4.07% +11.51%
Jack in the B... 79.97 -2.6 -2.16 612672 81.86 79.90 81.95 300.00 79.60 88.25 500.00 -2.48% -18.49%
JETBLUE AIRWA... 16.34 -3.1 -0.53 4469521 16.89 16.29 16.92 100.00 16.35 16.51 4900.00 +0.80% -26.86%
Kohl's Corp 71.45 +0.9 +0.61 2567558 70.65 70.12 72.33 500.00 71.10 71.62 1000.00 +0.89% +31.75%
Kroger 27.36 +0.3 +0.07 6445963 27.48 27.21 27.82 2000.00 26.95 28.03 100.00 +2.32% -0.33%
L Brands 30.80 -1.5 -0.48 4213490 31.22 30.62 31.66 100.00 29.50 31.66 200.00 +1.95% -48.85%
LAMAR ADVERTI... 74.32 +0.9 +0.65 429657 73.64 73.52 74.52 100.00 64.09 80.13 200.00 +2.05% +0.11%
Las Vegas San... 56.04 -2.3 -1.32 5580738 57.30 55.93 57.68 400.00 55.81 56.09 200.00 +0.99% -19.36%
LEON'S FURNIT... 17.33 +0.8 +0.13 2350 17.20 17.20 17.33 1000.00 17.33 17.34 600.00 +1.64% -6.07%
Liberty Globa... 25.80 -1.9 -0.51 1696022 26.27 25.75 26.61 200.00 25.81 26.49 400.00 +3.70% -28.01%
Liberty Globa... 25.16 -2.1 -0.53 2417213 25.68 25.11 25.99 200.00 25.16 25.87 400.00 +3.24% -25.65%
Live Nation E... 52.60 -1.6 -0.88 1044810 53.37 52.20 53.50 100.00 50.22 54.33 100.00 +6.26% +23.56%
LiveRamp Hold... 45.81 -0.1 -0.03 686280 45.67 45.08 46.46 1900.00 45.81 50.25 1000.00 +4.14% +66.22%
Loblaw Compan... 64.53 +0.5 +0.29 568133 64.11 64.09 64.66 500.00 64.50 64.65 100.00 +2.97% -5.41%
Lowes Compani... 99.71 -2.7 -2.73 7071859 102.16 99.52 102.37 100.00 99.53 100.19 400.00 -4.34% +7.28%
Macy's Inc 32.41 +1.8 +0.57 8242534 31.74 31.73 32.50 500.00 32.31 32.44 300.00 +0.84% +28.66%
MADISON SQU.G... 285.96 -2.1 -6.20 247700 290.19 281.90 291.66 300.00 286.14 305.01 100.00 +1.87% +35.62%
Marriott Vaca... 91.55 -3.3 -3.14 638577 94.23 90.30 94.23 100.00 1.00 96.35 100.00 -2.18% -32.29%
Matthews Inte... 42.99 -3.0 -1.32 106530 44.20 42.95 44.96 100.00 42.82 43.17 100.00 -3.28% -18.58%