DJ US CONS.SERV. PR
1'103.54
USD
8.25
0.75 %
18.06.2019 15:36:01
 

Chart

Kursdaten

Kurs 1'103.54 Eröffnung 1'102.66
Diff. absolut 8.25 Tages-Hoch 1'104.36
Diff. % 0.75 % Tages-Tief 1'102.14
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 10'838'874 Umsatz -
Schlusskurs vom 17.06.2019 1'095.29 Volatilität in % 17.94
Börse außerbörslich USA Letzter Handel 18.06.2019 / 15:36
Währung USD Aktualisierungsstand 18.06.2019 / 15:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.69 % 1'107.4 899.1
1 Woche 1.60 % 1'097.9 1'076.7
1 Monat 2.12 % 1'097.9 1'018.1
3 Monate 7.52 % 1'107.4 1'017.2
6 Monate 17.99 % 1'107.4 850.4
1 Jahr 8.85 % 1'107.4 850.4
3 Jahre 51.54 % 1'107.4 692.7
18.12
13.00
0.33
SMI 19.69
16.87
  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 61.00 +0.2 +0.10 7517 61.19 60.93 61.19 300.00 60.90 61.03 200.00 +2.82% +44.83%
Abercrombie &... 16.14 +0.6 +0.10 64284 16.14 16.00 16.23 500.00 16.10 16.17 100.00 +4.02% -20.00%
Adtalem Globa... 45.41 +0.5 +0.23 1635 45.50 45.40 45.50 200.00 45.32 45.61 600.00 +2.26% -4.52%
Advance Auto ... 152.64 +0.6 +0.90 9059 152.42 152.32 152.85 100.00 152.60 152.82 100.00 -1.16% -3.63%
ALASKA AIR GR... 62.69 +0.3 +0.17 22899 62.70 62.51 62.88 100.00 62.61 62.75 400.00 +3.10% +2.74%
Alimentation ... 87.12 -0.4 -0.32 31194 87.57 85.85 87.75 100.00 87.11 87.21 300.00 +0.92% +28.76%
Amazon Com 1906.00 +1.1 +19.97 379898 1901.35 1899.79 1908.99 100.00 1905.04 1906.02 300.00 +1.37% +25.57%
AMC Networks 55.12 +0.1 +0.04 4053 55.23 55.12 55.23 400.00 55.13 55.64 300.00 +0.82% +0.36%
Amer. Eagle O... 17.94 -0.1 -0.02 56422 17.99 17.90 18.05 700.00 17.91 17.94 200.00 +7.16% -7.09%
AmerisourceBe... 85.88 +0.6 +0.54 19347 85.94 85.49 85.94 300.00 85.81 85.95 100.00 +0.67% +14.70%
Ascena Retail... 0.75 +0.7 0.00 12498 0.75 0.74 0.76 100.00 0.74 0.75 500.00 -28.60% -70.41%
Autonation 41.83 +0.3 +0.14 1967 41.91 41.83 41.91 100.00 41.71 41.89 500.00 +2.43% +16.78%
Autozone 1128.22 +0.3 +3.86 6553 1128.55 1125.87 1133.00 100.00 1126.00 1129.95 100.00 +1.18% +34.12%
Avis Budget G... 33.70 +0.8 +0.28 21714 33.61 33.59 33.76 200.00 33.70 33.81 200.00 +9.93% +48.67%
Bed Bath & Be... 12.00 +1.4 +0.17 137394 11.88 11.87 12.01 400.00 11.99 12.00 200.00 -2.87% +4.51%
Best Buy 66.98 +0.5 +0.35 88762 66.94 66.72 66.98 300.00 66.93 67.00 400.00 +2.21% +25.81%
BIG LOTS 29.58 +0.6 +0.17 8188 29.55 29.46 29.73 200.00 29.48 29.61 100.00 +2.83% +1.69%
Booking Holdi... 1808.00 +1.5 +26.59 18106 1808.38 1796.72 1817.93 200.00 1802.19 1809.90 100.00 +0.02% +3.42%
Brinker Inter... 39.83 -0.4 -0.15 60686 39.99 39.65 40.26 400.00 39.78 39.88 100.00 +2.54% -9.10%
Buckle 16.79 +0.5 +0.09 4569 16.77 16.77 16.82 200.00 16.75 16.83 200.00 +4.38% -13.65%
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 140.63 +1.4 +1.88 19601 139.26 138.23 140.63 300.00 140.62 140.63 100.00 +2.13% -2.80%
Cardinal Heal... 44.88 +0.9 +0.42 58819 44.78 44.56 44.90 500.00 44.82 44.88 100.00 +1.05% -0.31%
Career Educat... 19.56 +0.3 +0.06 3361 19.56 19.56 19.62 100.00 19.51 19.61 100.00 -1.42% +70.75%
Carmax 83.91 +0.0 +0.04 28166 84.29 83.62 84.34 100.00 83.80 83.96 100.00 +1.83% +33.70%
Carnival 52.17 -0.2 -0.11 170074 52.36 52.12 52.39 100.00 52.15 52.17 400.00 -1.69% +6.04%
Caseys Genera... 154.32 +0.5 +0.79 3984 153.94 153.85 154.41 300.00 154.13 154.44 100.00 +15.40% +19.81%
Cato Co. 12.66 +0.2 +0.02 3666 12.68 12.63 12.79 100.00 12.62 12.71 100.00 +2.10% -11.42%
CBS 'B' 49.33 +0.4 +0.18 14532 49.39 49.25 49.42 200.00 49.30 49.36 300.00 +2.46% +12.42%
Charter Commu... 396.02 +0.5 +1.95 12314 397.52 395.93 397.73 100.00 396.48 397.27 100.00 -0.34% +38.28%
Cheesecake Fa... 45.85 +0.3 +0.12 11208 46.19 45.57 46.19 100.00 45.79 45.97 300.00 +1.62% +5.13%
Chemed Co. 345.67 +0.1 +0.25 2385 346.33 345.02 346.33 100.00 344.53 346.52 200.00 -2.04% +21.94%
Chicos Fas 3.25 +2.4 +0.07 103917 3.27 3.24 3.27 900.00 3.24 3.25 3000.00 -7.04% -43.59%
Childrens Pla... 97.61 +0.6 +0.55 14589 97.08 96.91 97.81 300.00 97.39 97.83 300.00 +3.09% +7.74%
Chipotle Mexi... 734.58 +0.4 +2.93 9106 733.75 733.49 736.68 100.00 734.49 736.94 100.00 +1.54% +69.45%
Choice Hotels... 86.00 +0.9 +0.80 1557 85.74 85.74 86.05 500.00 85.54 86.00 100.00 -0.64% +19.03%
CHORUS AVIAT.... 7.83 0.0 0.00 25460 7.84 7.82 7.84 700.00 7.83 7.85 8900.00 +3.85% +38.83%
Cinemark 38.57 +0.7 +0.26 9249 38.39 38.37 38.57 300.00 38.48 38.58 100.00 +2.16% +7.01%
Cineplex 23.79 +0.4 +0.09 3772 23.77 23.75 23.79 200.00 23.74 23.81 100.00 +0.77% -6.84%
Cogeco Cable 93.11 -0.1 -0.12 1090 93.31 92.69 93.31 100.00 93.10 93.37 200.00 -0.71% +41.73%
Comcast Corp 43.13 +1.3 +0.57 669289 42.98 42.95 43.16 2300.00 43.12 43.13 100.00 +3.08% +24.99%
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 73.73 +0.7 +0.51 37472 73.61 73.52 73.84 100.00 73.66 73.73 100.00 -2.16% +53.24%
Corus Enterta... 6.47 +0.8 +0.05 27434 6.47 6.43 6.49 100.00 6.46 6.47 500.00 -1.38% +34.87%
Costco Wholes... 262.93 +0.6 +1.50 58325 263.61 262.22 264.00 300.00 262.69 262.93 100.00 +1.78% +28.33%
Cracker Barre... 170.82 +0.5 +0.85 4479 170.26 170.26 170.82 300.00 170.66 170.99 400.00 +2.56% +6.32%
CVS Health 54.89 +0.6 +0.35 306538 54.83 54.62 54.95 200.00 54.89 54.90 300.00 -0.89% -16.76%
Darden Restau... 118.56 +0.2 +0.26 47222 118.34 117.25 118.74 200.00 118.47 118.66 300.00 -0.56% +18.48%
Delta Air Lin... 55.67 0.0 0.00 136800 55.95 55.46 55.95 200.00 55.65 55.70 200.00 +1.72% +11.56%
Dicks Sportin... 34.22 +0.0 +0.01 17774 34.30 34.16 34.40 200.00 34.16 34.25 500.00 -3.47% +9.65%
Dillards 57.49 +0.3 +0.16 3509 57.64 57.24 57.64 100.00 57.34 57.64 100.00 +0.40% -4.94%
Discovery Com... 29.62 +0.3 +0.10 66489 29.65 29.44 29.65 900.00 29.58 29.61 100.00 +4.50% +19.32%
Discovery Com... 27.32 +0.4 +0.12 72564 27.24 27.14 27.34 300.00 27.31 27.32 300.00 +3.26% +17.85%
Dish Network ... 39.67 +1.7 +0.68 364608 39.59 39.26 41.39 200.00 39.63 39.70 300.00 +4.39% +56.15%
Dolby Laborat... 63.36 +0.6 +0.36 2261 63.33 63.33 63.47 100.00 63.16 63.49 100.00 +0.40% +1.88%
Dollar Genera... 136.53 +0.5 +0.63 32762 136.48 135.91 136.61 100.00 136.28 136.51 100.00 +0.69% +25.74%
Dollar Tree 108.77 +0.6 +0.64 42197 109.25 108.77 109.99 100.00 108.74 108.86 200.00 +4.19% +19.72%
Dollarama 47.41 -0.2 -0.11 28626 47.52 47.25 47.80 200.00 47.39 47.42 100.00 +10.51% +46.35%
Domino s Pizz... 280.70 -0.5 -1.30 9486 282.50 280.70 283.62 100.00 280.15 281.24 100.00 -0.23% +13.71%
eBay 39.35 +0.9 +0.34 309013 39.40 39.30 39.62 500.00 39.35 39.36 800.00 +2.33% +38.97%
Empire Co. 32.36 +0.2 +0.06 5096 32.37 32.24 32.42 100.00 32.36 32.40 300.00 +4.53% +12.04%
Expedia 127.82 +0.6 +0.76 41810 127.69 127.37 128.35 300.00 127.80 128.04 200.00 +4.36% +12.79%
Express 2.75 +0.7 +0.02 11409 2.76 2.73 2.76 400.00 2.74 2.75 500.00 +3.02% -46.58%
FactSet Resea... 298.98 +1.1 +3.34 2843 297.45 297.45 298.98 700.00 298.28 299.52 100.00 -0.48% +47.72%
Foot Locker 41.94 -1.3 -0.57 103108 42.60 41.94 42.66 200.00 41.88 41.97 400.00 +2.95% -20.09%
Fox Corp Clas... 36.54 +1.1 +0.41 78663 36.45 36.36 36.61 600.00 36.54 36.56 1400.00 +6.17% -24.92%
Gamestop 'A' 5.75 +0.9 +0.05 72733 5.71 5.67 5.75 900.00 5.75 5.76 400.00 +4.78% -54.83%
Gap 18.34 +0.1 +0.01 225572 18.33 18.28 18.42 300.00 18.32 18.34 300.00 +1.05% -28.84%
Genesco 44.90 +0.3 +0.15 1182 44.90 44.90 44.90 200.00 44.62 45.12 100.00 +1.66% +1.02%
GNC 1.54 +0.7 +0.01 2142 1.54 1.54 1.54 1100.00 1.52 1.54 5200.00 +12.50% -35.44%
GRAHAM HOLDIN... 700.50 +0.0 +0.06 306 700.50 700.50 700.50 100.00 699.08 709.00 100.00 -0.30% +9.34%
GREAT CANADIA... 43.73 +0.2 +0.08 2319 43.81 43.57 43.89 100.00 43.67 43.75 100.00 +3.76% -8.82%
Group 1 Autom... 78.20 -0.1 -0.05 8929 78.50 78.19 78.50 200.00 77.76 78.24 100.00 +2.38% +48.43%
Guess ? 14.35 +0.9 +0.13 40900 14.30 14.27 14.38 500.00 14.33 14.35 100.00 +0.07% -31.01%
H & R Block 28.34 -0.0 -0.01 41953 28.39 28.33 28.44 100.00 28.34 28.35 100.00 +5.23% +11.75%
HERC HOLDINGS... 41.82 +3.3 +1.32 8602 41.00 40.41 41.82 200.00 41.29 41.81 500.00 +1.30% +55.83%
Hillenbrand 38.15 +0.2 +0.08 1153 38.31 38.15 38.31 200.00 38.19 38.41 600.00 -3.03% +0.37%
Home Depot 208.74 +0.9 +1.76 114951 208.10 207.46 208.94 100.00 208.72 208.90 100.00 +4.51% +20.46%
Hyatt Hotels ... 75.06 +0.8 +0.62 3817 74.92 74.92 75.06 200.00 74.65 75.04 800.00 -0.28% +10.12%
International... 44.92 -0.7 -0.30 1407 45.18 44.92 45.18 100.00 44.71 45.10 400.00 +0.40% +3.12%
Interpublic G... 22.18 +1.0 +0.21 37175 22.14 22.05 22.19 100.00 22.18 22.20 200.00 +3.05% +6.50%
Jack in the B... 87.05 +0.6 +0.52 4848 86.76 86.42 87.05 100.00 86.85 87.23 200.00 +1.41% +11.46%
JETBLUE AIRWA... 19.51 +0.6 +0.12 93936 19.60 19.45 19.60 500.00 19.51 19.53 300.00 +6.25% +20.73%
Kohl's Corp 47.36 -0.2 -0.11 168740 47.59 47.09 47.74 100.00 47.31 47.36 200.00 -2.73% -28.44%
Kroger 24.36 0.0 0.00 231901 24.28 24.28 24.39 700.00 24.35 24.37 600.00 -0.12% -11.42%
L Brands 22.63 +0.4 +0.10 101568 22.63 22.58 22.71 300.00 22.62 22.63 500.00 +3.25% -12.23%
LAMAR ADVERTI... 81.33 +0.5 +0.43 3072 81.33 81.33 81.33 300.00 81.17 81.70 300.00 +1.91% +16.94%
Las Vegas San... 57.01 +1.3 +0.72 174014 56.85 56.78 57.34 100.00 56.97 57.04 200.00 -1.84% +9.63%
LEON'S FURNIT... 15.03 -0.1 -0.02 843 15.04 15.03 15.19 1500.00 15.02 15.29 300.00 -1.25% 0.00%
Liberty Globa... 27.13 +1.8 +0.47 33428 27.00 26.95 27.14 400.00 27.11 27.13 400.00 -0.37% +24.93%
Liberty Globa... 26.35 +1.9 +0.49 42371 26.22 26.07 26.35 300.00 26.33 26.34 100.00 -0.61% +25.29%
Live Nation E... 65.53 +0.7 +0.44 8488 65.61 65.34 65.61 100.00 65.49 65.58 200.00 +5.41% +32.16%
LiveRamp Hold... 52.30 +1.3 +0.69 3407 52.12 51.96 52.45 200.00 52.06 52.47 100.00 -0.56% +33.60%
Loblaw Compan... 70.27 +0.3 +0.23 16559 70.11 70.11 70.43 100.00 70.25 70.29 800.00 -0.33% +14.61%
Lowes Compani... 100.19 +0.1 +0.11 128181 100.69 99.97 100.71 300.00 100.13 100.24 100.00 +3.91% +8.36%
Macy's Inc 21.75 +0.1 +0.03 252150 21.75 21.55 21.85 300.00 21.74 21.75 1000.00 +0.23% -27.07%
MADISON SQU.G... 292.34 +0.1 +0.24 888 292.90 292.34 293.91 100.00 292.16 294.00 100.00 -0.20% +9.11%
Marriott Vaca... 97.84 +0.6 +0.57 1813 98.05 97.84 98.05 100.00 98.04 98.66 200.00 -0.72% +37.95%
Matthews Inte... 37.05 +0.7 +0.26 1404 37.15 37.05 37.15 100.00 36.90 37.23 200.00 +0.85% -9.43%
McDonald's 204.64 +0.4 +0.83 93888 205.00 204.59 205.40 100.00 204.64 204.79 100.00 +1.25% +14.78%