DJ US CONS.SERV. PR
1'010.48
USD
8.15
0.81 %
15.02.2019 23:41:44
 

Chart

Kursdaten

Kurs 1'010.48 Eröffnung 1'007.07
Diff. absolut 8.15 Tages-Hoch 1'012.06
Diff. % 0.81 % Tages-Tief 1'006.36
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 464'874'924 Umsatz -
Schlusskurs vom 14.02.2019 1'002.33 Volatilität in % 18.75
Börse außerbörslich USA Letzter Handel 15.02.2019 / 23:41
Währung USD Aktualisierungsstand 19.02.2019 / 08:02

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 10.42 % 1'012.1 899.1
1 Woche 2.38 % 1'012.1 983.9
1 Monat 4.03 % 1'012.1 958.2
3 Monate 1.16 % 1'027.3 850.4
6 Monate -0.53 % 1'080.2 850.4
1 Jahr 5.35 % 1'080.2 850.4
3 Jahre 53.58 % 1'080.2 658.8
18.12
13.00
0.33
SMI 10.42
9.94
  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 53.02 -1.4 -0.78 1427028 53.76 50.74 53.88 100.00 38.56 53.02 11500.00 +6.19% +26.09%
Abercrombie &... 20.92 -0.4 -0.09 1667135 21.13 20.87 21.31 2500.00 20.55 21.10 500.00 -4.34% +4.34%
Adtalem Globa... 48.47 +0.7 +0.32 364075 48.58 47.94 49.12 400.00 48.48 50.00 100.00 +1.42% +2.43%
Advance Auto ... 169.99 +0.7 +1.25 1379608 169.83 167.67 170.83 300.00 170.00 172.44 100.00 +4.67% +7.96%
ALASKA AIR GR... 66.32 -0.4 -0.25 837780 66.91 66.09 67.12 100.00 61.65 66.50 200.00 +1.61% +8.99%
Alimentation ... 72.99 -0.8 -0.56 776286 73.65 72.94 74.28 500.00 72.94 73.05 100.00 -1.10% +7.48%
Amazon Com 1607.95 -0.9 -14.70 4343893 1627.86 1604.50 1628.91 100.00 1608.50 1609.85 100.00 +1.24% +7.06%
AMC Networks 64.46 +2.3 +1.42 437446 63.42 63.24 64.68 100.00 55.00 64.73 100.00 +3.72% +17.46%
Amer. Eagle O... 20.07 -0.1 -0.03 3269227 20.18 20.03 20.43 100.00 19.31 20.39 100.00 -5.69% +3.83%
AmerisourceBe... 86.66 +0.2 +0.21 920782 86.70 85.90 87.35 100.00 77.37 98.00 100.00 +2.79% +16.48%
Ascena Retail... 2.25 -0.4 -0.01 2834027 2.28 2.25 2.35 1000.00 2.25 2.38 1000.00 -1.75% -10.36%
Autonation 39.08 +2.1 +0.80 1058242 38.50 38.34 39.52 700.00 33.50 42.00 100.00 +5.79% +9.47%
Autozone 919.75 +1.6 +14.79 293014 910.83 909.00 922.28 200.00 911.40 920.83 1700.00 +5.22% +9.71%
Avis Budget G... 28.69 +2.4 +0.67 1499672 28.33 28.05 28.98 1000.00 28.70 28.89 600.00 +11.72% +27.62%
Bed Bath & Be... 16.92 +1.6 +0.26 6778058 16.74 16.58 16.94 1100.00 16.85 16.95 100.00 +9.73% +49.47%
Belmond 24.89 -0.2 -0.04 1100686 24.93 24.86 24.93 35000.00 24.85 24.94 500.00 0.00% -0.56%
Best Buy 60.18 +1.0 +0.61 1951642 60.06 59.63 60.43 400.00 60.00 60.39 400.00 +2.09% +13.63%
BIG LOTS 32.27 +0.3 +0.11 774605 32.30 32.11 32.66 100.00 28.00 32.46 100.00 +4.47% +11.58%
Booking Holdi... 1933.57 +1.6 +31.24 331771 1925.33 1898.57 1934.65 100.00 1870.00 1934.00 200.00 +3.34% +12.26%
Brinker Inter... 45.53 +1.3 +0.59 1103146 45.22 45.03 45.84 1000.00 29.86 49.55 100.00 +3.41% +3.52%
Buckle 17.66 +2.3 +0.39 317217 17.42 17.23 17.75 1000.00 16.98 19.10 300.00 +0.63% -8.69%
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 140.43 +0.3 +0.41 531334 139.93 137.00 141.18 200.00 140.00 140.88 3600.00 -7.88% -1.62%
Cardinal Heal... 55.48 -0.0 -0.02 3650571 55.86 55.36 55.98 300.00 55.00 56.93 1800.00 +5.34% +24.39%
Career Educat... 13.97 +2.0 +0.27 249703 13.75 13.65 14.00 200.00 13.89 16.01 100.00 +4.96% +22.33%
Carmax 62.06 +1.5 +0.90 1132095 61.73 61.49 62.47 400.00 56.24 63.00 200.00 +2.78% -1.07%
Carnival 57.25 +0.3 +0.15 3240298 57.47 56.93 57.47 100.00 56.27 57.75 100.00 +1.09% +16.13%
Caseys Genera... 135.55 +1.9 +2.52 511046 133.69 133.63 135.71 1000.00 134.90 140.12 200.00 +5.25% +5.78%
Cato Co. 15.27 +2.1 +0.31 284900 15.00 14.97 15.34 600.00 13.12 19.24 500.00 +2.62% +7.01%
CBS 'B' 50.64 +3.1 +1.54 6830871 48.60 48.46 51.07 500.00 50.78 51.05 100.00 +2.18% +15.83%
Charter Commu... 349.06 +2.2 +7.46 1131976 344.69 341.92 349.77 200.00 316.61 358.73 100.00 +1.42% +22.49%
Cheesecake Fa... 47.03 +0.3 +0.15 1007538 47.18 46.82 47.68 100.00 43.00 49.00 100.00 +1.93% +8.09%
Chemed Co. 311.82 -0.0 -0.04 208218 313.04 310.71 314.79 800.00 312.28 341.30 100.00 +3.10% +10.07%
Chicos Fas 5.68 +3.1 +0.17 1799179 5.53 5.51 5.74 300.00 5.27 5.85 3300.00 -1.90% +1.07%
Childrens Pla... 91.30 +1.7 +1.52 725013 90.05 89.99 92.01 200.00 91.30 91.46 100.00 +5.39% +1.34%
Chipotle Mexi... 605.89 +0.2 +1.46 585781 607.03 601.18 609.29 100.00 605.21 607.15 400.00 +3.97% +40.32%
Choice Hotels... 80.60 -1.7 -1.39 523269 80.36 78.98 82.81 100.00 75.25 83.00 200.00 +1.52% +12.60%
CHORUS AVIAT.... 7.32 +2.2 +0.16 505934 7.22 7.20 7.36 1200.00 7.32 7.36 1400.00 +2.95% +29.79%
Cinemark 37.31 +0.3 +0.12 1399731 37.82 36.83 37.88 100.00 35.00 43.92 100.00 -3.32% +4.22%
Cineplex 25.14 -7.4 -2.01 972094 26.46 24.97 26.72 400.00 25.10 25.36 4200.00 -7.61% -1.18%
Cogeco Cable 76.71 +0.5 +0.41 73327 76.18 76.05 77.33 600.00 75.63 77.16 1100.00 +1.41% +16.62%
Comcast Corp 37.77 +1.4 +0.51 15877094 37.60 37.15 37.78 1500.00 37.30 37.80 500.00 +0.45% +10.93%
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 54.03 +0.2 +0.10 1301476 54.29 53.62 54.29 400.00 51.11 55.06 100.00 +4.45% +13.08%
Corus Enterta... 5.96 +3.8 +0.22 665037 5.74 5.73 6.00 8300.00 5.92 5.99 3400.00 +1.02% +25.21%
Costco Wholes... 216.47 +1.2 +2.63 2635500 215.15 214.04 217.25 500.00 216.03 217.20 500.00 +4.20% +6.26%
Cracker Barre... 170.63 +0.2 +0.29 550142 171.17 169.92 172.35 100.00 159.00 175.05 100.00 +1.07% +6.74%
CVS Health 69.53 +2.7 +1.84 10245409 68.30 67.85 69.87 100.00 69.75 69.98 100.00 +6.95% +6.12%
Darden Restau... 112.12 +0.2 +0.22 705143 112.58 111.79 113.19 400.00 111.70 112.60 400.00 +2.48% +12.28%
Delta Air Lin... 51.08 +1.2 +0.60 6492019 50.89 50.56 51.47 100.00 51.00 51.24 900.00 +1.21% +2.36%
Dicks Sportin... 37.39 +2.8 +1.02 1337166 36.63 36.47 37.65 400.00 37.10 37.69 400.00 +5.89% +19.84%
Dillards 67.83 +0.4 +0.28 297148 67.91 67.48 68.44 200.00 67.35 69.00 100.00 +0.88% +12.47%
Discovery Com... 29.30 +1.8 +0.53 3199979 29.09 28.87 29.41 200.00 27.82 29.50 100.00 +0.38% +18.43%
Discovery Com... 27.65 +1.7 +0.46 1214611 27.46 27.18 27.71 200.00 25.97 27.65 100.00 +1.13% +19.80%
Dish Network ... 30.90 +4.0 +1.20 3204603 29.91 29.56 30.96 300.00 30.91 33.99 100.00 -2.03% +23.75%
Dolby Laborat... 64.57 +0.6 +0.39 631676 64.70 64.30 65.06 6400.00 64.57 70.59 100.00 +1.85% +4.41%
Dollar Genera... 119.00 +0.4 +0.48 2372646 119.31 118.77 120.33 100.00 118.01 120.70 100.00 +2.30% +10.10%
Dollar Tree 98.85 +0.3 +0.32 1570780 99.16 98.61 100.12 100.00 98.50 100.00 200.00 +1.23% +9.44%
Dollarama 35.69 +1.3 +0.45 414178 35.36 35.22 35.88 100.00 35.61 35.88 1500.00 -1.82% +9.92%
Domino s Pizz... 281.65 -1.9 -5.53 823421 288.08 279.35 289.63 100.00 281.76 283.00 4900.00 -2.93% +13.57%
eBay 36.58 +0.7 +0.26 10273127 36.61 36.42 36.83 200.00 36.58 36.64 200.00 +3.74% +30.32%
Empire Co. 30.73 -1.1 -0.35 374764 31.17 30.67 31.22 400.00 30.70 31.20 100.00 -0.42% +6.59%
Expedia 127.09 +0.3 +0.33 1488134 127.25 126.44 127.84 200.00 126.00 130.00 300.00 -2.84% +12.82%
Express 5.29 +1.7 +0.09 1644229 5.23 5.20 5.32 700.00 5.20 5.67 500.00 +1.73% +3.52%
FactSet Resea... 224.45 +1.2 +2.74 211805 223.20 222.03 224.54 100.00 224.29 224.47 500.00 +1.41% +12.15%
Foot Locker 59.29 +0.6 +0.35 1675776 59.28 58.86 59.87 100.00 58.90 60.11 100.00 +4.96% +11.45%
Gamestop 'A' 11.43 +0.9 +0.10 2211823 11.33 11.28 11.44 500.00 11.32 11.74 200.00 +0.70% -9.43%
Gap 25.07 +0.6 +0.15 3039225 25.15 25.01 25.36 600.00 24.75 25.25 200.00 +0.68% -2.68%
Genesco 45.81 +2.9 +1.30 256883 44.72 44.47 46.17 1000.00 42.60 45.85 2200.00 +6.26% +3.41%
GNC 2.95 +0.3 +0.01 624870 2.94 2.92 2.97 1000.00 2.85 3.09 2100.00 +3.15% +24.47%
GRAHAM HOLDIN... 663.80 +0.4 +2.93 30024 663.60 657.32 664.70 400.00 662.46 664.70 200.00 -0.16% +3.62%
GREAT CANADIA... 53.88 -0.2 -0.12 277953 54.00 53.57 54.11 100.00 53.83 54.10 200.00 +3.52% +12.55%
Group 1 Autom... 61.77 +3.9 +2.32 124809 59.95 59.57 61.85 200.00 61.28 61.78 800.00 +8.75% +17.17%
Guess ? 20.45 +0.1 +0.03 684425 20.53 20.44 20.94 100.00 19.18 20.90 100.00 -0.24% -1.54%
H & R Block 24.10 -0.4 -0.10 3053922 24.25 23.94 24.29 100.00 21.70 24.56 500.00 +0.79% -5.01%
HERC HOLDINGS... 41.06 +4.3 +1.70 219515 39.82 39.80 41.31 100.00 33.00 41.49 600.00 +8.57% +57.98%
Hillenbrand 45.34 +2.3 +1.04 333085 44.59 44.31 45.35 100.00 43.27 50.30 100.00 +6.26% +19.54%
Home Depot 192.39 +2.5 +4.68 4997891 189.88 189.05 192.62 400.00 192.41 192.50 500.00 +4.25% +11.97%
Hyatt Hotels ... 72.34 -0.3 -0.22 829775 72.79 71.89 73.95 200.00 70.00 72.36 900.00 +3.05% +7.01%
International... 43.58 +1.6 +0.70 73289 43.00 43.00 43.67 200.00 43.26 43.66 100.00 +0.25% -0.64%
Interpublic G... 23.38 +1.5 +0.35 4453767 23.18 23.14 23.49 300.00 20.00 23.50 200.00 +5.74% +13.33%
Jack in the B... 80.27 +0.8 +0.66 598024 79.74 79.44 81.02 100.00 79.46 84.28 200.00 -3.22% +3.40%
JETBLUE AIRWA... 17.96 -0.7 -0.12 2936608 18.12 17.93 18.27 1000.00 17.92 18.14 600.00 -0.99% +11.83%
Kohl's Corp 65.93 -0.2 -0.10 2543931 66.25 65.37 66.44 500.00 65.70 66.20 500.00 +1.65% -0.62%
Kroger 29.50 +1.9 +0.54 5059036 29.20 29.12 29.51 100.00 29.20 29.93 1000.00 +6.00% +7.27%
L Brands 27.34 +0.3 +0.07 2933024 27.47 27.25 27.73 500.00 27.29 27.50 500.00 +3.52% +6.51%
LAMAR ADVERTI... 77.63 +1.5 +1.12 529078 76.64 76.23 77.68 100.00 62.50 77.79 100.00 +3.25% +12.21%
Las Vegas San... 60.31 +1.6 +0.94 2742720 59.50 58.78 60.40 400.00 60.01 60.49 400.00 +2.20% +15.87%
LEON'S FURNIT... 14.80 +0.7 +0.10 11149 14.54 14.54 14.91 3500.00 14.50 14.91 400.00 -0.67% -1.53%
Liberty Globa... 25.66 +3.0 +0.74 1631915 25.14 25.01 25.68 100.00 23.81 28.03 500.00 +2.11% +20.24%
Liberty Globa... 24.82 +3.1 +0.74 2592086 24.39 24.14 24.85 100.00 23.00 27.10 600.00 +2.86% +20.25%
Live Nation E... 56.34 +1.8 +0.97 1367501 55.77 55.44 56.54 400.00 50.50 56.30 100.00 +3.95% +14.40%
LiveRamp Hold... 52.64 +1.1 +0.57 1426856 52.30 52.05 53.17 600.00 45.00 54.00 100.00 +20.05% +36.27%
Loblaw Compan... 66.72 -0.2 -0.13 472147 66.76 66.50 67.17 900.00 66.71 67.15 1700.00 +0.14% +9.18%
Lowes Compani... 104.24 +2.7 +2.73 4666066 102.74 102.43 104.50 1000.00 104.24 107.29 600.00 +7.28% +12.86%
Macy's Inc 24.88 -1.0 -0.26 7538080 25.35 24.85 25.35 700.00 24.85 24.90 300.00 -1.03% -16.45%
MADISON SQU.G... 291.71 +0.6 +1.69 131786 291.06 289.39 293.32 100.00 273.00 373.01 800.00 +1.33% +8.97%
Marriott Vaca... 94.58 +1.9 +1.79 461258 93.50 93.34 95.00 100.00 85.00 96.00 200.00 +5.07% +34.14%
Matthews Inte... 41.85 +1.7 +0.70 480076 41.24 41.13 42.69 200.00 37.10 44.99 300.00 +1.48% +3.03%
McDonald's 179.97 +2.3 +4.10 4648604 177.28 177.01 179.98 200.00 179.75 180.28 100.00 +2.99% +1.35%