DJ US CONS.SERV. PR
1'025.05
USD
1.47
0.14 %
17.08.2018 23:38:20
 

Chart

Kursdaten

Kurs 1'025.05 Eröffnung 1'022.53
Diff. absolut 1.47 Tages-Hoch 1'026.58
Diff. % 0.14 % Tages-Tief 1'018.07
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 407'341'960 Umsatz -
Schlusskurs vom 16.08.2018 1'023.58 Volatilität in % 12.90
Börse außerbörslich USA Letzter Handel 17.08.2018 / 23:38
Währung USD Aktualisierungsstand 18.08.2018 / 17:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 12.85 % 1'028.4 887.2
1 Woche 0.60 % 1'028.4 1'009.4
1 Monat 0.89 % 1'028.4 993.9
3 Monate 8.20 % 1'028.4 940.2
6 Monate 6.89 % 1'028.4 888.3
1 Jahr 25.16 % 1'028.4 811.8
3 Jahre 36.24 % 1'028.4 635.4
4.63
SMI 18.12
13.00
12.85
SMI
 
-5.58
  SMI  
-4.03
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 49.20 +1.4 +0.67 354360 48.48 48.34 49.54 100.00 36.56 49.21 200.00 +5.56% +23.46%
Abercrombie &... 27.63 +0.9 +0.26 1642066 27.28 27.05 27.93 1000.00 26.55 29.75 500.00 +1.81% +58.52%
Acxiom Co. 44.33 +0.4 +0.16 723365 44.18 43.48 44.45 200.00 40.63 46.70 100.00 +0.36% +60.85%
Adtalem Globa... 47.20 -15.3 -8.55 2213608 49.05 44.70 49.10 100.00 47.00 47.60 200.00 -14.88% +12.25%
Advance Auto ... 159.72 +0.1 +0.23 965971 159.70 159.01 160.16 200.00 158.00 161.67 200.00 +9.14% +60.22%
ALASKA AIR GR... 65.00 +1.1 +0.69 1592731 64.57 64.37 65.44 300.00 65.00 65.15 200.00 +2.80% -11.58%
Alimentation ... 62.97 +1.3 +0.82 706728 62.24 61.66 63.34 200.00 62.96 63.05 2200.00 +4.95% -3.99%
Amazon Com 1882.22 -0.2 -4.30 4104300 1885.80 1855.55 1888.00 400.00 1881.00 1881.99 100.00 -0.22% +60.95%
AMC Networks 60.45 0.0 0.00 538017 60.25 60.00 60.88 200.00 59.32 63.84 200.00 +0.35% +11.78%
Amer. Eagle O... 27.90 +3.3 +0.88 3404189 27.09 27.05 28.06 600.00 25.75 28.17 500.00 +1.75% +48.40%
AmerisourceBe... 87.72 +1.5 +1.28 1298899 86.38 86.38 88.47 200.00 77.00 95.77 300.00 +7.00% -4.47%
Ascena Retail... 4.66 -0.6 -0.03 1459772 4.66 4.57 4.77 3000.00 4.50 4.72 2000.00 +8.88% +98.30%
Autonation 46.38 +0.8 +0.35 750465 46.24 45.97 46.62 65400.00 46.37 50.15 100.00 +0.15% -9.64%
Autozone 765.34 +0.3 +2.60 141637 764.70 761.88 767.69 100.00 645.66 765.75 1000.00 +3.57% +7.59%
Avis Budget G... 34.95 +1.3 +0.46 1156706 34.41 34.06 35.20 200.00 34.18 35.55 300.00 +3.68% -20.35%
Bed Bath & Be... 18.39 +0.6 +0.11 2080884 18.24 18.21 18.56 100.00 18.34 18.67 100.00 +1.38% -16.37%
Belmond 16.05 +0.6 +0.10 863777 16.00 15.65 16.05 200.00 15.50 19.80 100.00 +3.22% +31.02%
Best Buy 78.48 +2.0 +1.57 1824195 76.92 76.69 78.70 400.00 78.20 78.60 300.00 -0.29% +14.62%
BIG LOTS 48.02 +1.7 +0.82 663418 47.23 47.23 48.17 300.00 47.33 49.32 200.00 +1.46% -14.48%
Booking Holdi... 1840.68 +0.9 +15.69 615318 1822.15 1816.04 1842.66 100.00 1837.02 1841.00 300.00 -3.00% +5.92%
Brinker Inter... 44.00 +1.4 +0.60 980542 43.27 42.80 44.32 100.00 41.00 44.75 100.00 -0.41% +13.29%
Buckle 26.30 -0.6 -0.15 421394 26.50 26.05 26.57 2700.00 25.50 27.90 100.00 +0.77% +10.74%
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 165.77 +0.1 +0.13 198089 165.38 164.24 166.73 100.00 165.63 166.22 100.00 -0.20% +1.14%
Cardinal Heal... 51.90 +2.9 +1.45 4880659 50.50 50.35 52.14 200.00 50.20 52.50 200.00 +7.23% -15.29%
Career Educat... 16.63 -1.4 -0.24 224698 16.78 16.56 16.86 100.00 16.05 17.30 100.00 -1.89% +37.67%
Carmax 73.63 +1.1 +0.83 793855 72.80 72.75 73.82 400.00 73.30 73.90 400.00 +0.75% +14.81%
Carnival 60.58 +1.3 +0.75 3421744 59.30 59.24 60.63 100.00 59.79 61.00 100.00 +1.64% -8.72%
Caseys Genera... 114.64 +1.0 +1.10 199144 113.53 113.21 114.87 100.00 102.11 120.99 500.00 +3.43% +2.41%
Cato Co. 23.30 -0.9 -0.22 289924 23.52 22.65 23.52 1000.00 1.38 25.16 300.00 -5.05% +46.36%
CBS 'B' 53.22 +0.5 +0.24 1525883 52.96 52.90 53.56 1500.00 53.00 53.56 200.00 +1.33% -9.80%
Charter Commu... 299.64 -0.8 -2.36 1094461 302.32 298.93 303.73 300.00 293.00 309.85 200.00 -0.93% -10.81%
Cheesecake Fa... 51.32 +1.9 +0.97 678383 50.18 50.16 51.48 200.00 51.20 53.00 500.00 +4.22% +6.52%
Chemed Co. 318.20 +0.4 +1.25 92487 316.56 316.35 319.44 100.00 318.07 318.35 2500.00 +0.81% +30.94%
Chicos Fas 10.07 +0.8 +0.08 1409040 9.98 9.94 10.14 1400.00 9.82 10.29 400.00 +3.92% +14.17%
Childrens Pla... 131.65 +0.6 +0.85 361395 130.10 127.06 133.05 200.00 131.10 131.55 100.00 +1.39% -9.43%
Chipotle Mexi... 510.44 +1.5 +7.74 725104 505.04 500.49 513.52 100.00 509.01 510.88 100.00 +5.14% +76.60%
Choice Hotels... 76.75 -0.5 -0.35 212677 76.95 76.65 77.15 100.00 76.60 76.90 100.00 +0.07% -1.10%
CHORUS AVIAT.... 7.14 +1.0 +0.07 701672 7.06 7.06 7.35 7400.00 7.14 7.18 600.00 -1.65% -26.01%
Cinemark 36.44 -1.4 -0.53 788451 36.91 36.17 37.01 700.00 34.00 40.45 500.00 -0.92% +4.65%
Cineplex 31.90 -0.8 -0.27 253263 32.11 31.51 32.19 100.00 31.89 31.93 500.00 +9.62% -14.55%
Cogeco Cable 70.92 -0.2 -0.12 41801 70.97 70.26 71.16 100.00 70.80 71.08 200.00 +1.05% -17.99%
Comcast Corp 35.60 -0.2 -0.06 12079509 35.56 35.35 35.85 200.00 35.40 35.74 2700.00 +1.48% -11.11%
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 60.98 +0.3 +0.16 777704 60.87 60.18 61.10 100.00 58.29 62.00 100.00 +1.25% +41.19%
Corus Enterta... 4.07 +3.0 +0.12 625018 3.96 3.94 4.09 2000.00 4.05 4.09 4300.00 -0.49% -65.21%
Costco Wholes... 225.68 +1.1 +2.49 1980933 222.33 222.15 225.88 400.00 225.37 225.97 500.00 +2.44% +21.26%
Cracker Barre... 152.11 +0.7 +1.00 323032 151.87 151.80 153.42 100.00 151.15 158.38 200.00 +3.95% -4.27%
CVS Health 73.68 +0.7 +0.48 7145938 73.04 72.77 74.24 400.00 73.52 73.88 400.00 +6.71% +1.63%
Darden Restau... 113.85 +0.9 +0.97 776918 113.15 112.72 114.06 400.00 113.50 114.10 400.00 +4.00% +18.57%
Delta Air Lin... 55.65 +0.4 +0.20 3266465 55.49 55.31 55.99 200.00 55.01 56.00 800.00 +1.72% -0.62%
Dicks Sportin... 37.16 +2.1 +0.77 2141322 36.57 36.32 37.23 400.00 36.90 37.39 400.00 +7.55% +29.30%
Dillards 74.57 -1.6 -1.23 1058152 76.01 73.05 77.01 300.00 74.31 74.50 100.00 -13.12% +24.18%
Discovery Com... 26.95 +2.1 +0.56 3073825 26.43 26.29 27.01 100.00 25.25 26.95 200.00 +3.69% +20.42%
Discovery Com... 24.92 +1.8 +0.43 1030151 24.48 24.46 25.01 1900.00 22.39 26.00 500.00 +3.10% +17.71%
Dish Network ... 35.13 -0.4 -0.14 2874115 35.32 34.52 35.39 100.00 34.35 37.64 500.00 -0.11% -26.43%
Dolby Laborat... 69.02 +0.4 +0.30 223021 68.72 68.65 69.61 100.00 55.82 69.04 200.00 +4.77% +11.32%
Dollar Genera... 106.38 +1.4 +1.50 1566339 105.29 104.89 106.61 400.00 106.01 106.60 400.00 +3.96% +14.37%
Dollar Tree 95.61 +0.6 +0.56 1821995 94.93 94.28 96.09 100.00 95.50 97.00 100.00 +3.44% -10.90%
Dollarama 48.93 +0.8 +0.40 787697 48.47 48.00 49.16 100.00 48.80 48.97 300.00 +4.80% -6.53%
Domino s Pizz... 285.04 -0.9 -2.68 329905 287.77 284.16 289.06 300.00 284.50 285.50 300.00 -2.15% +50.85%
Dun & Bradstr... 141.97 +0.0 +0.06 1068547 141.88 141.76 142.10 400.00 141.00 143.63 400.00 +0.02% +19.90%
eBay 34.01 +0.7 +0.24 6982406 33.82 33.68 34.26 100.00 34.01 34.19 800.00 -0.23% -9.88%
Empire Co. 25.32 -1.0 -0.25 397957 25.54 25.00 25.54 100.00 25.23 25.35 1000.00 +2.84% +3.39%
Expedia 131.03 -0.1 -0.17 858118 131.10 129.91 131.66 300.00 130.71 131.28 300.00 -0.65% +9.40%
Express 10.36 +1.7 +0.17 1215312 10.15 10.14 10.55 100.00 10.10 10.90 2000.00 -1.61% +2.07%
FactSet Resea... 220.53 +1.0 +2.29 255646 218.16 217.62 220.74 200.00 215.00 220.63 100.00 +3.78% +14.41%
Foot Locker 50.70 +1.9 +0.95 3020399 49.56 49.16 50.98 400.00 50.71 50.99 300.00 +5.69% +8.15%
Gamestop 'A' 15.33 +0.7 +0.11 1633260 15.17 14.99 15.35 400.00 15.20 15.61 800.00 +0.07% -14.60%
Gap 31.28 +1.7 +0.53 3793702 30.67 30.64 31.41 100.00 28.75 33.99 100.00 -0.16% -8.16%
Genesco 43.70 +4.3 +1.80 249654 41.85 41.80 44.05 100.00 40.65 46.90 100.00 +4.67% +34.46%
GNC 3.04 +0.7 +0.02 1045513 2.99 2.95 3.09 100.00 2.75 3.06 500.00 -0.33% -17.62%
GRAHAM HOLDIN... 569.10 +0.8 +4.60 14314 565.45 564.35 570.35 500.00 568.40 598.00 100.00 +2.01% +1.93%
GREAT CANADIA... 43.89 -2.7 -1.21 321577 44.51 42.57 44.59 200.00 43.85 44.05 100.00 -3.69% +29.89%
Group 1 Autom... 78.26 +1.6 +1.24 222307 77.23 76.40 78.56 200.00 58.88 78.26 4600.00 +2.74% +10.27%
Guess ? 22.61 -0.7 -0.16 527405 22.81 22.27 23.03 100.00 21.70 23.44 2000.00 -1.40% +33.95%
H & R Block 26.42 +0.2 +0.05 1475595 26.35 26.30 26.55 1000.00 24.00 26.55 400.00 +2.17% +0.76%
HERC HOLDINGS... 51.29 +0.7 +0.35 180759 50.75 50.16 51.92 500.00 45.00 60.90 14000.00 -2.19% -18.08%
Hillenbrand 52.00 +0.2 +0.10 491288 51.80 51.80 52.12 200.00 49.00 52.15 100.00 +0.29% +16.33%
Home Depot 195.56 +0.1 +0.17 3885804 195.49 194.82 195.98 300.00 195.45 195.83 500.00 -0.38% +3.18%
Hyatt Hotels ... 78.39 +0.6 +0.44 447892 77.85 77.35 78.53 600.00 56.78 88.00 100.00 +0.91% +6.60%
International... 44.25 +0.6 +0.25 108266 44.00 43.75 44.25 100.00 43.90 44.30 300.00 +0.45% +11.04%
Interpublic G... 22.37 -0.8 -0.19 2020717 22.55 22.32 22.56 100.00 21.40 25.00 100.00 +1.27% +10.96%
Jack in the B... 90.59 +0.3 +0.31 522760 89.90 89.60 90.82 100.00 90.59 91.00 200.00 +0.13% -7.65%
JETBLUE AIRWA... 18.80 +0.8 +0.14 2790778 18.65 18.60 18.86 15000.00 18.77 18.81 200.00 +1.90% -15.85%
Kohl's Corp 76.44 +2.3 +1.69 3281825 75.49 75.13 76.85 300.00 76.44 76.60 100.00 +1.03% +40.96%
Kroger 31.35 +2.7 +0.82 10983839 30.42 30.21 31.70 100.00 31.37 31.72 1000.00 +4.01% +14.21%
L Brands 32.55 +1.4 +0.44 2453401 32.10 31.85 32.65 500.00 32.22 32.55 300.00 +4.19% -45.95%
LAMAR ADVERTI... 75.66 -0.1 -0.09 587584 75.76 75.15 75.98 100.00 65.00 78.58 200.00 +3.87% +1.91%
Las Vegas San... 65.86 +1.2 +0.75 2662635 65.20 64.84 65.95 400.00 65.60 66.00 500.00 -2.93% -5.22%
LEON'S FURNIT... 18.00 +0.8 +0.15 31828 17.85 17.69 18.19 1000.00 17.71 18.18 600.00 -1.37% -2.44%
Liberty Globa... 26.54 -0.5 -0.12 1938250 26.66 26.28 26.75 100.00 24.70 31.00 300.00 -4.53% -25.95%
Liberty Globa... 25.83 -0.6 -0.16 1703585 25.91 25.54 25.98 200.00 24.12 29.30 500.00 -4.44% -23.67%
Live Nation E... 48.15 -1.1 -0.54 834834 48.70 47.92 48.74 100.00 46.95 48.15 2000.00 -2.13% +13.11%
Loblaw Compan... 69.31 +0.4 +0.30 212865 68.90 68.46 69.44 900.00 69.30 69.37 100.00 +3.31% +1.60%
Lowes Compani... 97.98 +0.3 +0.30 2576143 97.82 97.33 98.23 1000.00 97.99 98.18 300.00 -0.34% +5.42%
Macy's Inc 36.03 +0.6 +0.22 11336847 35.89 35.58 36.26 500.00 35.93 36.09 2400.00 -9.86% +43.03%
MADISON SQU.G... 298.17 -1.6 -4.94 202899 301.96 294.26 301.96 100.00 265.93 325.40 100.00 -6.66% +41.41%
Marriott Vaca... 120.56 +0.5 +0.65 200100 119.58 118.00 120.79 100.00 116.00 123.75 2000.00 +2.88% -10.83%
Matthews Inte... 51.95 0.0 0.00 73824 51.75 51.55 52.00 100.00 49.50 53.00 100.00 +0.48% -1.61%