DJ US CONS.SERV. PR
1'097.45
USD
11.47
1.06 %
23.04.2019 23:23:28
 

Chart

Kursdaten

Kurs 1'097.45 Eröffnung 1'087.22
Diff. absolut 11.47 Tages-Hoch 1'099.52
Diff. % 1.06 % Tages-Tief 1'086.97
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 411'477'691 Umsatz -
Schlusskurs vom 22.04.2019 1'085.98 Volatilität in % 17.41
Börse außerbörslich USA Letzter Handel 23.04.2019 / 23:23
Währung USD Aktualisierungsstand 24.04.2019 / 14:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.92 % 1'099.5 899.1
1 Woche 1.17 % 1'099.5 1'082.3
1 Monat 7.47 % 1'099.5 1'017.2
3 Monate 13.16 % 1'099.5 965.2
6 Monate 9.19 % 1'099.5 850.4
1 Jahr 17.24 % 1'099.5 850.4
3 Jahre 49.07 % 1'099.5 692.7
18.12
13.00
0.33
SMI 19.92
14.30
  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 52.92 +1.9 +0.98 379238 52.29 51.80 53.34 100.00 0.01 199999.99 100.00 -0.09% +25.85%
Abercrombie &... 27.86 +1.4 +0.38 1923244 27.51 26.79 27.87 500.00 26.70 28.40 100.00 +2.73% +38.95%
Adtalem Globa... 48.95 +2.7 +1.28 297907 47.62 47.62 49.08 100.00 0.01 199999.99 100.00 -0.47% +3.44%
Advance Auto ... 172.47 +1.4 +2.39 924950 171.09 170.26 173.72 100.00 145.03 199.50 100.00 -4.16% +9.53%
ALASKA AIR GR... 60.89 +1.0 +0.59 1118878 60.27 60.18 61.23 500.00 60.13 61.66 100.00 -0.13% +0.07%
Alimentation ... 79.06 +0.0 +0.02 942751 79.08 78.82 79.79 1400.00 78.94 78.94 1400.00 -2.19% +16.42%
Amazon Com 1923.77 +1.9 +36.46 4640441 1891.20 1889.58 1929.26 100.00 1929.18 1929.92 100.00 +3.26% +28.08%
AMC Networks 58.65 +0.1 +0.04 420980 58.77 58.61 59.41 100.00 54.00 59.77 700.00 -2.38% +6.87%
Amer. Eagle O... 22.54 +1.5 +0.33 5455209 22.37 22.04 22.57 100.00 21.58 23.95 4600.00 +2.36% +16.61%
AmerisourceBe... 73.43 +3.3 +2.37 1908779 71.20 70.91 73.99 300.00 72.50 78.00 200.00 -2.55% -1.30%
Ascena Retail... 1.07 +1.9 +0.02 2884510 1.08 1.03 1.08 82000.00 1.01 1.12 1500.00 -8.94% -57.37%
Autonation 37.90 +1.5 +0.57 916123 37.46 37.22 37.91 200.00 35.30 39.94 300.00 -0.42% +6.16%
Autozone 1047.76 +1.2 +12.56 308476 1035.48 1032.09 1060.76 100.00 1013.24 2023.00 100.00 -1.30% +24.98%
Avis Budget G... 36.19 +1.1 +0.39 1319657 35.97 35.74 36.85 2300.00 35.00 37.88 100.00 +3.22% +60.99%
Bed Bath & Be... 16.66 -0.4 -0.06 4496810 16.74 16.41 16.80 1000.00 16.25 16.80 400.00 -3.64% +47.17%
Best Buy 73.62 +1.4 +1.02 2075507 72.91 72.21 73.89 100.00 74.90 75.00 400.00 +0.63% +39.01%
BIG LOTS 37.87 +0.4 +0.14 1214445 37.74 37.49 38.09 1000.00 37.80 41.90 100.00 -2.27% +30.95%
Booking Holdi... 1887.73 +2.4 +43.56 549301 1849.23 1847.34 1895.28 1000.00 1876.34 1902.00 100.00 +2.50% +9.60%
Brinker Inter... 43.14 +1.4 +0.60 865352 42.67 42.61 43.68 400.00 31.57 43.80 100.00 +2.03% -1.91%
Buckle 17.77 -0.1 -0.02 520582 17.78 17.45 17.90 100.00 17.30 19.02 3000.00 -3.11% -8.12%
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 150.32 +0.8 +1.18 246382 148.97 148.60 151.45 300.00 151.27 151.27 300.00 +1.95% +5.31%
Cardinal Heal... 46.08 +1.8 +0.82 2828795 45.39 45.25 46.53 400.00 45.80 47.07 100.00 -1.43% +3.32%
Career Educat... 17.95 +2.0 +0.35 385411 17.73 17.60 18.06 100.00 0.01 19.00 300.00 +1.41% +57.18%
Carmax 77.34 +2.2 +1.64 1916537 76.10 75.81 77.54 100.00 74.29 82.00 100.00 +1.84% +23.29%
Carnival 53.75 +1.3 +0.68 2541184 53.38 53.31 53.93 500.00 53.46 53.59 700.00 -1.92% +9.03%
Caseys Genera... 132.98 +0.7 +0.98 205482 132.39 132.28 133.87 100.00 119.00 135.24 700.00 -0.31% +3.78%
Cato Co. 13.68 +0.9 +0.12 192597 13.54 13.39 13.72 800.00 13.35 15.49 2500.00 -0.94% -4.13%
CBS 'B' 51.34 +0.5 +0.23 2917841 51.07 50.82 51.50 200.00 51.00 52.49 100.00 -1.72% +17.43%
Charter Commu... 358.63 +0.2 +0.58 762408 356.50 355.32 361.32 100.00 352.86 364.47 100.00 +0.16% +25.85%
Cheesecake Fa... 48.34 +1.5 +0.70 760732 47.77 47.77 48.73 500.00 45.00 51.93 200.00 +2.35% +11.10%
Chemed Co. 325.82 +2.3 +7.17 176584 318.97 318.97 326.74 200.00 0.01 199999.99 200.00 +0.57% +15.02%
Chicos Fas 3.60 +2.6 +0.09 2801744 3.53 3.48 3.63 1400.00 3.10 3.80 500.00 -4.26% -35.94%
Childrens Pla... 109.93 +2.7 +2.93 998135 107.73 105.98 110.09 400.00 110.00 120.00 200.00 +1.83% +22.02%
Chipotle Mexi... 702.46 +0.1 +0.79 526172 701.90 696.00 704.64 100.00 703.00 706.75 300.00 -0.57% +62.69%
Choice Hotels... 82.51 +0.9 +0.71 186734 81.98 81.69 82.65 100.00 75.03 199999.99 100.00 +1.21% +15.27%
CHORUS AVIAT.... 7.28 -0.3 -0.02 176368 7.30 7.28 7.35 19200.00 7.25 7.25 5200.00 +0.55% +29.08%
Cinemark 41.04 +0.4 +0.18 1079949 40.88 40.53 41.06 100.00 0.01 43.00 100.00 -1.68% +14.64%
Cineplex 24.44 +1.4 +0.34 236679 24.20 24.02 24.50 1000.00 24.45 24.45 1000.00 +1.20% -3.93%
Cogeco Cable 88.45 -0.3 -0.28 48316 88.72 88.03 89.25 1000.00 87.57 87.57 100.00 -2.17% +34.46%
Comcast Corp 41.99 -0.0 -0.01 16963586 41.97 41.71 42.19 500.00 41.52 42.18 100.00 +0.05% +23.32%
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 65.86 +1.3 +0.87 789959 65.13 64.96 65.99 100.00 62.00 67.00 4000.00 +1.04% +37.84%
Corus Enterta... 7.61 +0.9 +0.07 555211 7.54 7.51 7.66 10100.00 7.51 7.51 1000.00 -0.65% +59.87%
Costco Wholes... 245.58 +0.9 +2.16 1524628 244.65 242.21 246.53 100.00 244.16 247.47 100.00 +0.10% +20.55%
Cracker Barre... 159.45 +1.5 +2.32 484440 157.12 157.09 160.26 100.00 152.28 160.60 100.00 +2.41% -0.26%
CVS Health 52.96 +1.0 +0.53 14102382 52.50 52.10 53.67 200.00 53.11 53.19 400.00 -1.74% -19.17%
Darden Restau... 117.00 +0.2 +0.18 1395761 116.83 116.19 118.31 100.00 113.00 119.25 700.00 +1.09% +17.16%
Delta Air Lin... 58.24 +0.8 +0.49 4593000 57.66 57.66 58.41 700.00 58.25 58.45 700.00 +0.22% +16.71%
Dicks Sportin... 38.58 +1.6 +0.60 1976017 38.21 37.93 38.90 600.00 35.00 40.50 300.00 -4.08% +23.65%
Dillards 68.79 +3.2 +2.12 479075 66.68 66.68 69.57 200.00 66.50 81.00 100.00 -6.59% +14.06%
Discovery Com... 29.47 +1.2 +0.35 4026531 29.06 29.06 29.79 100.00 28.77 29.59 100.00 -1.70% +19.12%
Discovery Com... 27.55 +1.4 +0.39 1905631 27.13 27.13 27.83 100.00 26.68 27.50 100.00 -1.85% +19.37%
Dish Network ... 33.66 -0.3 -0.09 2149663 33.78 33.48 34.12 100.00 32.41 34.49 100.00 -1.35% +34.80%
Dolby Laborat... 64.15 +0.7 +0.42 614486 63.82 63.82 64.28 100.00 0.01 65.00 500.00 -2.36% +3.74%
Dollar Genera... 124.23 +0.5 +0.67 1587834 123.66 122.63 124.58 100.00 119.90 125.87 200.00 +0.43% +14.94%
Dollar Tree 109.30 +1.0 +1.10 1895114 108.21 107.18 109.57 300.00 109.30 110.00 1300.00 +2.81% +21.01%
Dollarama 41.65 +4.1 +1.64 1457449 40.15 40.15 41.92 5000.00 41.70 41.70 8300.00 +7.51% +28.27%
Domino s Pizz... 270.20 +1.6 +4.20 1743909 267.00 266.62 271.63 600.00 284.00 285.00 100.00 +5.82% +8.96%
eBay 36.67 +1.4 +0.52 14144336 36.07 36.04 36.79 400.00 37.85 37.91 100.00 +0.77% +30.64%
Empire Co. 29.66 -0.0 -0.01 411681 29.66 29.51 29.88 500.00 29.50 29.50 200.00 -0.50% +2.88%
Expedia 125.88 +1.2 +1.53 1631564 124.45 124.10 126.48 100.00 123.88 128.35 100.00 -0.09% +11.74%
Express 3.55 -3.3 -0.12 1756033 3.70 3.52 3.74 1100.00 3.50 3.70 2200.00 -8.03% -30.53%
FactSet Resea... 266.81 +2.2 +5.75 285340 261.37 261.37 267.76 100.00 0.01 199999.99 100.00 +1.25% +33.32%
Foot Locker 60.24 +1.0 +0.57 1920055 59.94 59.13 60.56 500.00 59.17 63.27 200.00 -5.24% +13.23%
Gamestop 'A' 8.89 +2.8 +0.24 4452334 8.64 8.64 8.96 100.00 8.67 8.93 400.00 -2.09% -29.56%
Gap 25.05 -0.6 -0.16 6092218 25.28 24.44 25.33 100.00 24.50 25.70 100.00 -3.88% -2.76%
Genesco 43.30 +2.7 +1.15 221424 42.32 42.13 43.37 1500.00 43.25 43.29 400.00 -1.34% -2.26%
GNC 2.24 +3.2 +0.07 11491347 2.17 2.21 2.37 30900.00 2.26 2.30 200.00 -10.40% -5.49%
GRAHAM HOLDIN... 712.98 +2.3 +16.17 37457 698.07 697.39 716.95 200.00 712.24 712.25 200.00 +1.77% +11.30%
GREAT CANADIA... 52.72 +0.3 +0.14 176270 52.59 52.04 52.94 100.00 52.00 52.69 100.00 +3.82% +10.13%
Group 1 Autom... 72.57 +3.8 +2.69 215575 70.13 69.28 72.89 400.00 72.00 103.38 200.00 +0.57% +37.65%
Guess ? 18.75 +12.6 +2.10 3905380 16.65 16.64 18.80 2000.00 18.18 19.05 100.00 +5.57% -9.73%
H & R Block 26.31 -1.5 -0.40 4428852 26.75 26.04 26.75 300.00 25.32 28.00 200.00 -0.68% +3.71%
HERC HOLDINGS... 47.33 +1.5 +0.71 174728 46.75 46.31 48.29 500.00 46.05 48.49 600.00 +10.22% +82.11%
Hillenbrand 43.02 +1.1 +0.46 138862 42.52 42.51 43.36 100.00 38.70 50.00 100.00 +0.33% +13.42%
Home Depot 206.05 +0.6 +1.27 3702592 205.14 203.43 207.33 200.00 205.42 206.91 400.00 +0.77% +19.92%
Hyatt Hotels ... 76.56 +0.4 +0.32 553799 76.32 75.88 76.95 100.00 75.50 76.00 400.00 -0.09% +13.25%
International... 43.23 -0.0 -0.01 138307 43.45 43.11 43.59 100.00 43.00 45.45 1000.00 +2.51% -1.44%
Interpublic G... 22.48 +0.1 +0.02 3408584 22.51 22.41 22.66 100.00 21.90 23.15 1000.00 +0.81% +8.97%
Jack in the B... 77.49 0.0 0.00 331549 77.53 77.06 77.82 100.00 76.80 77.86 300.00 -0.39% -0.18%
JETBLUE AIRWA... 17.55 +4.3 +0.72 14039387 17.16 16.92 17.80 1500.00 17.39 17.75 3500.00 +3.97% +9.28%
Kohl's Corp 75.48 +11.9 +8.03 16102769 67.45 71.40 75.91 100.00 76.06 76.45 500.00 +7.09% +13.78%
Kroger 25.22 -1.1 -0.28 5748509 25.48 25.07 25.51 200.00 25.13 25.79 1000.00 -1.37% -8.29%
L Brands 25.31 +1.8 +0.45 7746008 25.23 25.07 25.61 1000.00 25.31 25.63 600.00 -1.40% -1.40%
LAMAR ADVERTI... 80.58 +1.9 +1.50 237427 79.36 79.36 81.10 100.00 78.00 199999.99 200.00 -0.56% +16.48%
Las Vegas San... 67.07 +0.4 +0.24 3575846 66.52 66.38 67.63 100.00 66.75 67.50 200.00 -1.60% +28.86%
LEON'S FURNIT... 14.55 +0.3 +0.05 6224 14.46 14.46 14.61 1700.00 14.50 14.60 1500.00 +1.75% -3.19%
Liberty Globa... 27.27 -0.1 -0.02 957706 27.33 27.12 27.65 200.00 22.96 28.90 200.00 -1.62% +27.79%
Liberty Globa... 26.49 -0.0 -0.01 1616757 26.41 26.32 26.85 200.00 22.22 28.16 200.00 -1.19% +28.34%
Live Nation E... 66.42 +1.4 +0.92 1415826 65.71 65.71 66.67 100.00 66.40 199999.99 100.00 +2.29% +34.86%
LiveRamp Hold... 58.50 +2.8 +1.59 595163 57.01 56.78 58.72 100.00 57.00 64.00 100.00 +3.89% +51.44%
Loblaw Compan... 66.06 -0.4 -0.26 489047 66.43 65.62 66.59 700.00 65.55 65.55 500.00 -0.18% +8.10%
Lowes Compani... 113.54 +0.1 +0.11 4033892 112.99 112.04 114.74 100.00 113.65 114.61 200.00 -2.98% +22.93%
Macy's Inc 24.65 +1.3 +0.32 8275226 24.48 24.10 24.77 200.00 24.58 24.75 200.00 0.00% -17.23%
MADISON SQU.G... 307.71 +1.2 +3.57 138987 304.93 304.42 308.65 100.00 0.01 199999.99 100.00 -0.69% +14.95%
Marriott Vaca... 107.97 +1.9 +1.97 382991 106.20 105.67 108.74 200.00 107.04 199999.99 100.00 +2.85% +53.13%
Matthews Inte... 38.82 +2.1 +0.81 77577 38.01 37.86 39.12 200.00 36.51 44.99 300.00 +0.73% -4.43%
McDonald's 195.26 +0.7 +1.34 2192975 194.31 194.12 195.95 100.00 194.67 196.00 100.00 +1.86% +9.96%
McKesson 115.20 +2.4 +2.73 1089806 112.52 112.23 116.38 100.00 107.00 120.00 100.00 -1.21% +4.28%