DJ US CONS.SERV. PR
935.17
USD
6.91
0.74 %
18.12.2018 16:30:26
 

Chart

Kursdaten

Kurs 935.17 Eröffnung 934.81
Diff. absolut 6.91 Tages-Hoch 939.64
Diff. % 0.74 % Tages-Tief 932.95
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 68'648'104 Umsatz -
Schlusskurs vom 17.12.2018 928.26 Volatilität in % 17.58
Börse außerbörslich USA Letzter Handel 18.12.2018 / 16:30
Währung USD Aktualisierungsstand 18.12.2018 / 16:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 2.20 % 1'080.2 887.2
1 Woche -4.02 % 986.8 922.7
1 Monat -6.62 % 1'027.3 922.7
3 Monate -11.54 % 1'080.2 922.7
6 Monate -7.75 % 1'080.2 922.7
1 Jahr 2.82 % 1'080.2 887.2
3 Jahre 26.96 % 1'080.2 635.4
4.63
SMI 18.12
13.00
2.20
SMI
 
-5.58
  SMI  
-8.31
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 42.87 +5.7 +2.33 289494 42.00 41.51 43.25 100.00 42.82 42.87 100.00 -7.40% +1.73%
Abercrombie &... 18.89 +2.1 +0.38 416442 18.60 18.46 19.15 200.00 18.89 18.91 200.00 -2.94% +6.20%
Adtalem Globa... 49.84 -0.3 -0.15 60038 50.27 49.77 50.66 100.00 49.82 49.88 200.00 -3.94% +18.88%
Advance Auto ... 161.72 +1.8 +2.88 183800 160.00 160.00 162.77 100.00 161.72 161.85 100.00 -4.41% +59.33%
ALASKA AIR GR... 62.70 +2.3 +1.41 334142 62.39 62.08 63.13 100.00 62.69 62.76 100.00 -3.45% -16.62%
Alimentation ... 66.98 +0.9 +0.63 164989 66.39 66.38 67.26 200.00 66.98 67.00 200.00 -0.79% +1.16%
Amazon Com 1536.99 +1.1 +16.08 1639053 1540.00 1526.00 1551.00 100.00 1536.01 1537.00 200.00 -7.32% +30.05%
AMC Networks 55.33 +0.1 +0.07 54144 55.74 55.02 55.74 100.00 55.28 55.36 200.00 -4.20% +2.16%
Amer. Eagle O... 18.59 +4.5 +0.81 858667 17.95 17.93 18.61 100.00 18.59 18.60 2700.00 -8.86% -5.37%
AmerisourceBe... 78.28 +1.7 +1.28 227702 77.46 77.46 78.60 100.00 78.27 78.31 100.00 -7.84% -16.14%
Ascena Retail... 2.69 +7.0 +0.17 638996 2.54 2.53 2.71 2000.00 2.68 2.69 4700.00 -8.06% +6.81%
Autonation 34.87 +3.3 +1.13 84704 34.06 34.06 34.90 800.00 34.88 34.91 100.00 -0.12% -34.27%
Autozone 863.34 +1.1 +9.15 41966 865.13 857.63 866.34 100.00 862.82 863.72 100.00 -3.58% +20.08%
Avis Budget G... 25.51 +1.2 +0.30 172654 25.65 25.22 25.93 100.00 25.49 25.54 300.00 -5.97% -42.55%
Bed Bath & Be... 12.05 +3.8 +0.45 690504 11.71 11.65 12.12 400.00 12.05 12.06 700.00 -5.38% -47.20%
Belmond 24.77 +0.3 +0.07 1235159 24.71 24.69 24.78 2400.00 24.76 24.77 3300.00 +36.84% +101.63%
Best Buy 52.08 -0.3 -0.15 758633 52.80 51.88 53.50 300.00 52.06 52.08 200.00 -10.96% -23.72%
BIG LOTS 28.98 +1.4 +0.41 305851 29.41 28.78 29.41 200.00 28.98 29.00 300.00 -3.58% -49.10%
Booking Holdi... 1765.99 +1.5 +26.47 64142 1752.23 1737.00 1765.99 100.00 1763.74 1769.25 100.00 -4.74% +0.10%
Brinker Inter... 48.19 +0.9 +0.42 93219 48.60 47.84 48.94 200.00 48.15 48.23 300.00 -5.16% +22.99%
Buckle 19.07 +2.4 +0.45 47920 18.65 18.62 19.23 300.00 19.06 19.11 200.00 -0.32% -21.60%
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 143.23 +0.7 +0.94 21470 142.28 141.91 143.55 100.00 143.24 143.38 100.00 -0.85% -13.18%
Cardinal Heal... 48.08 +0.3 +0.15 360862 48.59 47.84 48.63 100.00 48.07 48.09 200.00 -9.65% -21.77%
Career Educat... 12.83 +3.8 +0.47 45201 12.48 12.46 12.89 200.00 12.82 12.85 200.00 -4.70% +2.32%
Carmax 60.60 +0.6 +0.34 164426 60.64 60.32 61.09 200.00 60.58 60.63 200.00 -3.34% -6.03%
Carnival 56.80 +0.8 +0.46 644216 56.95 56.69 57.31 300.00 56.78 56.80 300.00 -0.02% -15.11%
Caseys Genera... 130.93 -0.6 -0.74 30012 131.89 130.80 133.34 100.00 130.82 131.00 100.00 +10.02% +17.63%
Cato Co. 14.21 +1.4 +0.20 20565 14.05 14.01 14.36 200.00 14.18 14.22 200.00 -2.57% -12.00%
CBS 'B' 46.83 +0.0 +0.01 594287 47.36 46.73 47.50 200.00 46.80 46.84 100.00 -5.91% -20.64%
Charter Commu... 306.02 -1.1 -3.26 275711 311.87 305.95 313.41 100.00 305.85 306.34 100.00 -2.01% -7.94%
Cheesecake Fa... 44.31 +0.2 +0.09 142337 44.64 44.02 45.00 100.00 44.24 44.31 100.00 -3.32% -8.22%
Chemed Co. 277.54 -0.8 -2.36 6298 282.87 277.54 282.87 100.00 277.43 278.32 300.00 -7.13% +15.18%
Chicos Fas 5.95 +2.2 +0.13 953376 5.84 5.84 6.04 2000.00 5.94 5.95 1100.00 -1.85% -34.01%
Childrens Pla... 93.47 +2.0 +1.84 73685 92.27 92.22 94.18 100.00 93.36 93.48 100.00 -9.32% -36.96%
Chipotle Mexi... 444.61 +0.3 +1.11 97046 447.88 439.75 450.73 100.00 443.87 444.63 100.00 -6.66% +53.44%
Choice Hotels... 71.95 +0.3 +0.18 26974 72.32 71.77 72.74 100.00 71.78 71.94 200.00 -2.27% -7.51%
CHORUS AVIAT.... 5.45 +2.4 +0.13 183372 5.32 5.32 5.47 1900.00 5.44 5.46 1800.00 -6.34% -44.87%
Cinemark 39.95 +1.3 +0.50 182843 39.50 39.50 40.16 200.00 39.94 39.96 200.00 +0.03% +13.30%
Cineplex 24.18 0.0 0.00 65567 24.14 24.07 24.27 200.00 24.19 24.20 200.00 -4.12% -35.23%
Cogeco Cable 63.67 -0.1 -0.05 12275 63.65 63.46 64.06 200.00 63.59 63.65 200.00 -4.42% -26.32%
Comcast Corp 36.00 -0.6 -0.21 2973352 36.46 35.93 36.46 1200.00 35.99 36.00 1000.00 -3.05% -9.59%
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 46.95 -0.5 -0.24 207249 47.54 46.88 47.73 200.00 46.92 46.97 300.00 -2.38% +9.26%
Corus Enterta... 4.65 -0.6 -0.03 44655 4.64 4.64 4.73 800.00 4.64 4.65 600.00 -6.02% -60.00%
Costco Wholes... 203.22 +0.5 +0.99 625982 203.09 201.58 204.67 300.00 203.16 203.25 200.00 -9.18% +8.66%
Cracker Barre... 169.39 -0.1 -0.20 66294 171.25 168.60 171.25 300.00 169.36 169.64 200.00 -2.74% +6.73%
CVS Health 70.67 -0.0 -0.02 1306127 71.37 70.37 71.41 200.00 70.66 70.69 500.00 -3.61% -2.50%
Darden Restau... 104.60 +5.8 +5.71 1153167 102.94 101.33 104.63 400.00 104.38 104.61 100.00 -6.14% +2.99%
Delta Air Lin... 53.05 +1.3 +0.66 1189065 53.43 52.85 53.60 300.00 53.05 53.06 300.00 -6.98% -6.45%
Dicks Sportin... 33.45 0.0 0.00 213363 33.67 33.35 33.95 300.00 33.43 33.48 100.00 -9.59% +16.39%
Dillards 61.41 +1.8 +1.09 76367 60.43 60.19 62.19 200.00 61.22 61.44 100.00 -6.90% +0.45%
Discovery Com... 27.49 -0.1 -0.03 529816 27.63 27.42 27.84 200.00 27.49 27.50 500.00 -3.00% +22.97%
Discovery Com... 25.60 -0.1 -0.03 1034628 25.85 25.55 25.91 300.00 25.60 25.61 800.00 -2.92% +21.07%
Dish Network ... 29.64 -1.0 -0.30 220569 30.07 29.61 30.28 100.00 29.63 29.64 100.00 -6.38% -37.30%
Dolby Laborat... 64.36 -0.4 -0.23 57912 65.06 64.36 65.33 100.00 64.32 64.41 200.00 -4.04% +4.19%
Dollar Genera... 103.59 +0.5 +0.47 311040 103.58 103.26 104.56 200.00 103.53 103.59 100.00 -2.39% +10.87%
Dollar Tree 85.74 +0.9 +0.73 338369 85.57 85.51 86.25 100.00 85.71 85.75 100.00 +1.42% -20.78%
Dollarama 32.04 +1.0 +0.31 239826 31.59 31.42 32.17 100.00 32.02 32.04 900.00 -0.38% -39.39%
Domino s Pizz... 240.14 -0.8 -2.05 72210 243.05 239.80 243.65 100.00 240.14 240.66 100.00 -5.10% +28.17%
Dun & Bradstr... 143.44 +0.1 +0.18 31104 143.34 143.25 143.67 200.00 143.42 143.46 300.00 -0.31% +20.99%
eBay 28.62 +0.5 +0.14 970478 28.56 28.43 28.70 1400.00 28.62 28.63 1000.00 -1.73% -24.54%
Empire Co. 28.12 -1.5 -0.42 312775 28.57 27.95 28.70 600.00 28.11 28.13 500.00 +11.88% +16.54%
Expedia 117.75 +0.7 +0.81 101232 117.84 117.11 118.36 200.00 117.73 117.79 100.00 -1.56% -2.37%
Express 5.69 +3.3 +0.18 357610 5.52 5.51 5.75 500.00 5.69 5.70 800.00 -5.65% -45.71%
FactSet Resea... 211.56 -2.8 -6.02 187513 220.30 211.11 223.50 200.00 211.29 211.78 100.00 -2.18% +12.88%
Foot Locker 48.55 +2.0 +0.93 414956 47.97 47.97 48.85 200.00 48.53 48.55 100.00 -9.31% +1.58%
Gamestop 'A' 12.91 +2.1 +0.26 357354 12.70 12.61 13.03 900.00 12.90 12.91 600.00 -4.38% -29.53%
Gap 25.57 +0.4 +0.11 1038068 25.72 25.44 25.87 100.00 25.56 25.57 100.00 -5.56% -25.25%
Genesco 44.07 +1.2 +0.54 66661 43.79 43.79 45.15 100.00 43.98 44.13 300.00 +0.69% +33.94%
GNC 2.64 +1.1 +0.03 155958 2.59 2.59 2.67 1100.00 2.63 2.64 2600.00 -4.40% -29.27%
GRAHAM HOLDIN... 642.31 +0.2 +1.28 2412 643.23 642.31 644.84 100.00 641.38 645.66 100.00 -1.56% +14.81%
GREAT CANADIA... 48.05 +1.5 +0.69 30246 47.43 47.43 48.24 100.00 48.07 48.14 100.00 -4.94% +40.16%
Group 1 Autom... 52.16 +1.4 +0.74 35545 51.74 51.38 52.70 100.00 52.07 52.25 100.00 +0.90% -27.55%
Guess ? 19.79 +1.4 +0.28 85716 19.66 19.39 20.10 200.00 19.77 19.81 200.00 -11.60% +15.58%
H & R Block 26.48 +1.0 +0.25 447066 26.38 26.24 26.55 200.00 26.47 26.48 1200.00 -5.92% +0.04%
HERC HOLDINGS... 28.36 +1.9 +0.52 23211 28.30 28.07 28.90 300.00 28.28 28.41 100.00 -5.18% -55.53%
Hillenbrand 39.64 +1.7 +0.68 59036 39.32 39.15 40.01 300.00 39.58 39.67 100.00 -5.62% -12.84%
Home Depot 170.44 +1.5 +2.47 731321 168.90 168.50 170.92 500.00 170.37 170.44 100.00 -2.17% -11.38%
Hyatt Hotels ... 68.03 +1.1 +0.76 46573 67.76 67.46 68.27 100.00 68.04 68.15 100.00 -2.14% -8.51%
International... 43.16 +0.0 +0.01 19031 43.32 43.10 44.29 100.00 43.11 43.19 100.00 +1.34% +8.26%
Interpublic G... 22.29 +2.4 +0.53 368447 21.94 21.94 22.30 400.00 22.28 22.29 300.00 -4.98% +7.94%
Jack in the B... 83.19 +1.4 +1.16 72271 82.80 81.88 83.99 200.00 82.95 83.20 300.00 -1.60% -16.39%
JETBLUE AIRWA... 16.77 +1.5 +0.25 676294 16.69 16.56 16.82 1500.00 16.76 16.77 500.00 -7.97% -26.05%
Kohl's Corp 61.63 +1.2 +0.71 403406 61.42 61.27 62.03 100.00 61.65 61.71 200.00 -4.56% +12.34%
Kroger 28.98 +0.2 +0.06 717469 29.00 28.87 29.35 500.00 28.97 28.98 1100.00 +0.45% +5.36%
L Brands 29.63 +0.4 +0.12 717169 29.78 29.32 29.78 700.00 29.61 29.64 200.00 -7.84% -51.00%
LAMAR ADVERTI... 68.97 +1.5 +1.02 52786 68.51 68.21 69.39 100.00 68.91 69.08 100.00 -6.17% -8.47%
Las Vegas San... 52.86 +0.5 +0.25 748057 53.01 52.71 53.80 200.00 52.85 52.86 100.00 -1.59% -24.29%
LEON'S FURNIT... 15.25 -0.2 -0.03 824 15.25 15.25 15.25 2400.00 15.25 15.54 400.00 -1.29% -17.18%
Liberty Globa... 22.87 +0.1 +0.03 139969 22.96 22.85 23.16 100.00 22.87 22.88 100.00 -3.38% -36.27%
Liberty Globa... 22.09 +0.3 +0.06 339924 22.19 22.06 22.39 500.00 22.08 22.09 300.00 -4.63% -34.90%
Live Nation E... 52.15 -0.4 -0.21 106379 52.71 52.09 52.97 100.00 52.13 52.18 100.00 -3.64% +23.00%
LiveRamp Hold... 44.25 -0.4 -0.16 353448 44.73 44.00 44.80 100.00 44.22 44.28 200.00 -3.39% +61.14%
Loblaw Compan... 61.48 +0.9 +0.54 112810 61.00 60.89 61.59 200.00 61.48 61.51 100.00 -2.25% -10.67%
Lowes Compani... 92.48 +2.2 +2.03 677171 91.37 90.75 92.83 300.00 92.44 92.50 100.00 +1.14% -2.68%
Macy's Inc 30.63 +1.2 +0.35 948956 30.48 30.45 30.90 500.00 30.63 30.64 200.00 -5.05% +20.21%
MADISON SQU.G... 260.98 -1.5 -4.02 67869 266.07 258.98 266.12 200.00 260.58 261.39 100.00 -5.08% +25.68%
Marriott Vaca... 72.76 +0.3 +0.19 88106 73.56 72.63 74.02 100.00 72.75 72.92 200.00 -1.83% -46.33%
Matthews Inte... 39.87 -0.3 -0.12 13607 40.41 39.80 40.41 200.00 39.77 39.92 100.00 -3.62% -24.28%