DJ US CONS.SERV. PR
1'093.35
USD
-2.17
-0.20 %
14.10.2019 23:44:33
 

Chart

Kursdaten

Kurs 1'093.35 Eröffnung 1'093.40
Diff. absolut -2.17 Tages-Hoch 1'095.72
Diff. % -0.20 % Tages-Tief 1'091.37
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 288'064'486 Umsatz -
Schlusskurs vom 11.10.2019 1'095.52 Volatilität in % 18.58
Börse außerbörslich USA Letzter Handel 14.10.2019 / 23:44
Währung USD Aktualisierungsstand 15.10.2019 / 01:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.47 % 1'154.3 899.1
1 Woche 1.08 % 1'102.9 1'070.1
1 Monat -3.15 % 1'122.9 1'054.1
3 Monate -4.96 % 1'154.3 1'051.6
6 Monate 1.57 % 1'154.3 1'018.1
1 Jahr 8.85 % 1'154.3 850.4
3 Jahre 48.85 % 1'154.3 713.2
18.12
13.00
0.33
SMI 19.47
18.21
  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 69.68 +1.3 +0.89 799620 68.62 68.22 70.00 600.00 69.00 74.00 100.00 +12.61% +65.71%
Abercrombie &... 15.16 -0.4 -0.06 2090620 15.12 14.70 15.27 200.00 15.00 15.27 200.00 +5.94% -24.39%
Adtalem Globa... 35.84 -0.4 -0.14 433537 35.90 35.78 36.21 100.00 34.75 42.00 100.00 -2.12% -23.96%
Advance Auto ... 157.32 -0.8 -1.24 436294 158.14 157.09 159.23 300.00 157.34 158.80 500.00 -0.60% -0.09%
ALASKA AIR GR... 66.21 +0.2 +0.13 598583 65.87 65.39 66.59 100.00 65.44 67.50 500.00 +3.52% +8.81%
Alimentation ... 39.33 -1.9 -0.77 1415028 40.09 39.32 40.56 100.00 39.31 39.35 100.00 -3.27% +15.83%
Amazon Com 1736.43 +0.3 +4.51 1927605 1728.91 1722.00 1741.89 100.00 1737.00 1738.99 100.00 +0.22% +15.61%
AMC Networks 47.24 -2.4 -1.16 554235 46.30 45.98 47.69 200.00 46.00 54.99 300.00 0.00% -11.81%
Amer. Eagle O... 14.66 -2.5 -0.38 3713261 14.94 14.50 15.01 100.00 14.61 14.76 2000.00 +0.41% -24.16%
AmerisourceBe... 81.58 -0.5 -0.38 510116 81.79 81.38 82.15 100.00 77.25 83.97 200.00 -0.34% +9.65%
Ascena Retail... 0.40 +6.3 +0.02 3218754 0.39 0.36 0.44 20000.00 0.38 0.42 4300.00 +13.33% -83.91%
Autonation 48.68 +0.4 +0.17 378027 48.41 48.02 48.73 200.00 45.98 52.20 100.00 +2.20% +36.36%
Autozone 1086.64 +0.1 +0.67 171077 1083.64 1074.92 1089.00 100.00 1085.00 1155.55 100.00 +2.43% +29.62%
Avis Budget G... 28.45 +0.6 +0.17 578623 28.14 27.68 28.49 600.00 26.40 29.50 400.00 +7.87% +26.58%
Bed Bath & Be... 12.29 -5.2 -0.68 12903208 12.83 12.17 12.83 2400.00 12.26 12.32 100.00 +20.30% +8.61%
Best Buy 68.72 -1.2 -0.81 1331366 68.96 68.05 68.96 400.00 68.50 68.90 300.00 +2.84% +29.76%
BIG LOTS 22.00 -0.9 -0.20 643014 22.00 21.60 22.07 200.00 21.90 22.95 100.00 +4.02% -23.93%
Booking Holdi... 1988.75 +0.6 +11.57 206869 1964.52 1964.52 1994.38 100.00 1988.75 2046.00 100.00 +1.91% +15.46%
Brinker Inter... 40.03 -1.1 -0.44 746764 40.30 39.56 40.55 300.00 38.65 41.96 100.00 -4.12% -8.98%
Buckle 19.82 -3.4 -0.69 342282 20.51 19.80 20.51 300.00 19.77 21.04 4000.00 +2.14% +6.05%
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 144.36 +0.2 +0.36 330378 144.65 144.23 146.42 100.00 143.92 145.23 100.00 -0.19% +1.13%
Cardinal Heal... 46.78 -0.3 -0.14 1466863 46.76 46.48 46.99 100.00 46.00 48.00 600.00 +2.59% +4.89%
Career Educat... 14.88 -2.3 -0.34 430049 15.20 14.86 15.35 300.00 14.22 19.00 200.00 -5.88% +30.30%
Carmax 90.03 -0.6 -0.50 683488 90.00 89.43 90.44 400.00 89.70 90.30 400.00 +4.31% +43.52%
Carnival 42.04 +1.2 +0.49 4072341 41.47 41.34 42.24 100.00 41.85 42.55 200.00 +1.00% -15.72%
Caseys Genera... 161.34 -0.1 -0.11 251615 161.02 160.60 162.43 100.00 161.23 161.34 200.00 -1.26% +25.91%
Cato Co. 17.08 -2.5 -0.43 106288 17.51 16.93 17.51 100.00 11.42 17.50 100.00 -0.35% +19.69%
CBS 'B' 37.94 -1.3 -0.49 3667402 38.31 37.52 38.34 100.00 37.53 38.10 100.00 -2.12% -13.22%
Charter Commu... 422.96 -0.0 -0.20 690356 423.89 421.92 424.69 100.00 422.92 423.21 900.00 -1.07% +48.49%
Cheesecake Fa... 37.95 -2.9 -1.12 610671 39.05 37.78 39.22 100.00 38.00 38.77 100.00 -3.90% -12.78%
Chemed Co. 412.24 -1.2 -4.88 103703 416.50 411.10 418.51 200.00 410.68 420.97 100.00 +1.13% +47.25%
Chicos Fas 3.35 -4.6 -0.16 1669308 3.47 3.34 3.49 500.00 3.20 3.55 100.00 -1.76% -40.39%
Childrens Pla... 74.83 -1.6 -1.25 404921 76.08 73.65 76.08 100.00 70.00 89.57 100.00 +4.28% -16.94%
Chipotle Mexi... 828.13 -0.3 -2.22 295064 830.00 821.99 830.00 100.00 826.11 829.97 100.00 +0.78% +92.30%
Choice Hotels... 87.89 -0.9 -0.76 293557 88.71 87.49 88.99 100.00 82.78 94.30 300.00 +0.22% +22.79%
CHORUS AVIAT.... 7.68 +0.8 +0.06 370664 7.63 7.61 7.78 800.00 7.63 7.70 1500.00 +1.59% +36.17%
Cinemark 35.80 -2.5 -0.91 1596508 36.61 35.80 36.72 100.00 35.00 42.00 100.00 -3.79% 0.00%
Cineplex 23.58 +0.0 +0.01 124945 23.66 23.28 23.66 200.00 23.50 23.65 3000.00 -1.13% -7.31%
Cogeco Cable 107.72 -0.0 -0.02 72722 107.96 107.27 108.07 100.00 107.45 108.03 100.00 -0.44% +63.76%
Comcast Corp 45.23 -0.7 -0.32 10177755 45.37 45.06 45.54 300.00 45.00 45.45 300.00 +1.44% +32.83%
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 81.68 +0.4 +0.31 657951 81.39 81.32 82.06 500.00 80.00 83.00 200.00 +2.41% +70.95%
Corus Enterta... 5.71 +4.2 +0.23 1587500 5.50 5.47 5.78 2800.00 5.70 5.73 100.00 +6.53% +19.96%
Costco Wholes... 297.52 -0.0 -0.08 1312963 298.00 297.50 300.34 300.00 297.53 297.90 400.00 +1.40% +46.05%
Cracker Barre... 155.10 -2.3 -3.71 443056 159.49 154.91 159.49 1000.00 155.20 156.99 200.00 -1.58% -0.66%
CVS Health 62.99 +0.1 +0.05 3171350 62.77 62.43 63.25 800.00 63.00 63.29 400.00 +1.61% -3.86%
Darden Restau... 110.45 -2.3 -2.59 1113619 112.75 110.39 112.82 400.00 110.01 110.80 400.00 -4.61% +10.60%
Delta Air Lin... 52.99 +0.1 +0.04 6734739 52.05 51.97 53.20 900.00 52.86 53.01 300.00 -0.69% +6.19%
Dicks Sportin... 38.19 -3.1 -1.22 1573464 39.40 37.97 39.48 100.00 38.03 38.49 400.00 +0.66% +22.40%
Dillards 70.30 -2.4 -1.73 224072 71.91 69.69 72.23 600.00 54.95 73.00 200.00 +2.78% +16.56%
Discovery Com... 27.75 -0.8 -0.22 2121277 27.85 27.53 27.93 2600.00 27.75 27.76 3400.00 +1.35% +12.17%
Discovery Com... 25.83 -1.0 -0.27 1957730 26.01 25.70 26.01 3000.00 25.59 26.53 200.00 +1.53% +11.92%
Dish Network ... 33.64 -1.2 -0.42 930625 33.97 33.25 33.97 300.00 32.00 34.75 200.00 +1.48% +34.72%
Dolby Laborat... 62.46 -0.7 -0.44 156623 62.59 62.15 62.81 100.00 50.08 62.54 100.00 -1.03% +1.00%
Dollar Genera... 161.21 -0.6 -1.04 1828095 162.80 161.04 163.06 100.00 159.02 165.00 2000.00 +0.75% +49.16%
Dollar Tree 115.02 -0.1 -0.17 1162701 115.35 114.93 115.98 1000.00 113.52 117.00 200.00 -0.46% +27.54%
Dollarama 47.28 -0.3 -0.12 462479 47.58 47.27 48.25 700.00 47.26 47.40 200.00 -1.50% +45.61%
Domino s Pizz... 252.20 -2.2 -5.59 542599 257.78 251.16 257.99 300.00 251.40 253.20 300.00 +4.12% +1.70%
eBay 38.36 -0.5 -0.19 6924133 38.54 38.34 38.63 400.00 38.20 38.61 400.00 +1.43% +36.66%
Empire Co. 35.13 -1.0 -0.37 615587 35.64 34.43 35.64 100.00 35.01 35.20 2300.00 -4.36% +21.85%
Expedia 136.71 -1.1 -1.56 948531 138.11 136.55 138.67 400.00 136.30 136.99 400.00 +3.79% +22.74%
Express 2.82 -4.4 -0.13 1134135 2.95 2.82 2.98 600.00 2.51 2.89 2500.00 -7.54% -44.81%
FactSet Resea... 244.02 -0.5 -1.28 228102 244.98 243.59 246.81 100.00 225.00 248.60 100.00 +1.91% +21.93%
Foot Locker 42.89 -0.2 -0.07 1848057 43.00 42.30 43.15 700.00 42.20 43.24 200.00 +3.52% -19.38%
Fox Corp Clas... 31.39 -0.2 -0.07 2998509 31.27 31.04 31.43 700.00 26.55 31.50 900.00 +2.58% -34.77%
Gamestop 'A' 5.58 +3.9 +0.21 5405411 5.32 5.22 5.59 100.00 5.58 5.60 500.00 -3.24% -57.45%
Gap 17.03 -0.7 -0.12 8781064 17.04 16.54 17.08 100.00 16.63 17.28 2000.00 +2.78% -33.89%
Genesco 37.98 -0.8 -0.29 188908 38.02 37.47 38.56 500.00 36.97 41.00 100.00 +2.76% -14.27%
GNC 2.07 -6.8 -0.15 654228 2.20 2.07 2.24 500.00 2.01 2.27 1200.00 -8.41% -12.66%
GRAHAM HOLDIN... 641.62 -0.7 -4.48 23960 646.27 639.85 647.90 100.00 287.70 1485.18 100.00 -2.93% +0.16%
GREAT CANADIA... 42.00 +1.0 +0.43 188547 41.61 41.26 42.25 100.00 41.88 42.02 200.00 +3.12% -12.26%
Group 1 Autom... 87.70 -1.3 -1.20 118426 88.59 86.99 88.59 200.00 87.15 87.80 200.00 +2.83% +66.35%
Guess ? 16.86 -4.3 -0.75 893658 17.45 16.60 17.45 300.00 16.81 17.20 300.00 -2.60% -18.83%
H & R Block 23.61 -0.1 -0.02 2050612 23.56 23.51 23.78 200.00 23.50 23.84 200.00 +0.21% -6.94%
HERC HOLDINGS... 43.44 -2.2 -0.97 180955 43.86 43.10 44.18 100.00 40.01 48.24 500.00 +4.27% +70.87%
Hillenbrand 29.76 -0.2 -0.06 529914 29.56 29.26 30.15 100.00 29.71 34.50 500.00 +3.77% -21.54%
Home Depot 234.18 -0.2 -0.48 2538129 234.22 234.06 235.49 100.00 234.26 234.60 500.00 +2.95% +36.57%
Hyatt Hotels ... 70.33 -1.9 -1.37 800896 71.26 69.93 71.68 100.00 67.81 84.89 100.00 -0.88% +6.07%
International... 45.13 +0.2 +0.09 113009 45.04 45.00 45.23 100.00 45.02 45.40 1300.00 -0.78% +2.91%
Interpublic G... 20.34 +1.3 +0.26 4486713 20.00 19.92 20.55 100.00 19.60 20.40 100.00 -3.65% -1.41%
Jack in the B... 88.88 -2.6 -2.37 329032 91.09 88.71 91.25 1000.00 86.91 94.00 100.00 -1.64% +14.49%
JETBLUE AIRWA... 16.91 +0.4 +0.06 2816835 16.86 16.72 16.93 2000.00 16.75 16.94 1900.00 +1.81% +5.29%
Kohl's Corp 50.73 -1.4 -0.73 2325309 51.43 50.26 51.43 500.00 50.65 50.88 100.00 +4.90% -23.53%
Kroger 24.10 -0.6 -0.15 4471690 24.15 23.87 24.23 500.00 24.02 24.15 1500.00 -2.98% -12.36%
L Brands 17.48 -0.1 -0.02 5270243 17.48 17.00 17.62 1000.00 17.29 18.13 100.00 -5.20% -31.83%
LAMAR ADVERTI... 81.84 -0.1 -0.12 170176 82.13 81.14 82.19 300.00 81.77 81.84 1900.00 -0.21% +18.30%
Las Vegas San... 57.01 -1.0 -0.57 2331913 57.18 56.92 57.48 500.00 56.81 57.29 400.00 +3.75% +9.53%
LEON'S FURNIT... 15.45 -0.6 -0.10 6551 15.47 15.31 15.50 200.00 15.40 15.85 3400.00 +0.32% +2.79%
Liberty Globa... 24.74 +1.0 +0.25 1605648 24.32 24.32 24.77 200.00 23.38 24.76 100.00 -2.00% +14.76%
Liberty Globa... 23.66 +0.7 +0.17 2203808 23.52 23.31 23.72 100.00 22.50 23.93 200.00 -1.87% +14.63%
Live Nation E... 67.75 -0.6 -0.39 665523 68.12 67.09 68.15 100.00 60.00 71.00 100.00 -1.94% +38.36%
LiveRamp Hold... 39.91 -1.1 -0.43 204548 40.23 39.71 40.53 100.00 0.00 45.99 100.00 -3.75% +4.43%
Loblaw Compan... 73.01 -0.6 -0.42 427982 73.76 72.87 73.98 700.00 72.90 73.18 100.00 -2.46% +19.47%
Lowes Compani... 110.67 -0.1 -0.14 2156990 110.45 110.26 111.24 300.00 110.60 110.97 500.00 +3.16% +19.98%
Macy's Inc 15.30 -2.7 -0.42 11815809 15.72 15.09 15.72 100.00 15.30 15.32 3700.00 +1.80% -48.62%
MADISON SQU.G... 263.60 -0.4 -0.99 78003 265.19 262.63 265.19 200.00 260.00 369.00 100.00 -1.03% -1.53%
Marriott Vaca... 106.43 -1.1 -1.14 511039 106.66 104.54 107.31 100.00 106.43 106.71 100.00 +4.59% +52.56%
Matthews Inte... 34.63 +0.1 +0.04 72880 34.40 34.40 35.08 200.00 28.89 36.00 100.00 +3.28% -14.84%
McDonald's 208.38 -0.3 -0.64 3097968 208.00 207.79 210.02 500.00 208.45 208.57 500.00 -1.67% +17.35%