DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1'409.26
USD
2.75
0.20 %
25.03.2019 22:38:51
 

Chart

Kursdaten

Kurs 1'409.26 Eröffnung 1'404.21
Diff. absolut 2.75 Tages-Hoch 1'416.28
Diff. % 0.20 % Tages-Tief 1'401.10
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 22.03.2019 1'406.51 Volatilität in % 18.22
Börse außerbörslich USA Letzter Handel 25.03.2019 / 22:38
Währung USD Aktualisierungsstand 26.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 12.10 % 1'434.0 1'235.1
1 Woche -0.13 % 1'434.0 1'401.1
1 Monat 1.02 % 1'434.0 1'355.9
3 Monate 20.67 % 1'434.0 1'174.9
6 Monate -3.33 % 1'478.7 1'167.8
1 Jahr 13.57 % 1'478.7 1'167.8
3 Jahre 47.11 % 1'478.7 919.4
19.74
13.00
1.62
SMI 12.10
10.39
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Consumer Services Total Return Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Aarons 50.71 +1.1 +0.53 503026 50.10 49.38 51.06 100.00 38.56 54.00 2000.00 -2.01% +20.59%
Abercrombie &... 24.85 +0.8 +0.19 3748697 24.58 24.43 25.77 1000.00 24.70 25.03 1900.00 -5.48% +23.94%
Adtalem Globa... 45.53 -1.0 -0.44 316681 45.69 45.19 46.01 8000.00 45.53 45.55 3700.00 -6.76% -3.78%
Advance Auto ... 167.78 +1.8 +2.94 841102 165.50 164.29 168.94 100.00 145.03 170.84 100.00 +3.84% +6.55%
ALASKA AIR GR... 53.60 -1.2 -0.65 1435069 54.09 53.39 54.38 100.00 53.45 54.20 100.00 -3.96% -11.91%
Alimentation ... 75.08 +3.3 +2.37 1062875 72.69 72.69 75.43 1000.00 74.60 75.08 100.00 +1.40% +10.56%
Amazon Com 1774.26 +0.5 +9.49 5103803 1757.79 1747.50 1782.68 100.00 1778.00 1779.48 100.00 +1.84% +18.13%
AMC Networks 55.97 -0.6 -0.35 463389 56.78 55.52 57.26 200.00 55.93 55.97 400.00 -5.20% +1.99%
Amer. Eagle O... 20.95 +4.8 +0.95 5087913 19.88 19.81 21.11 4500.00 20.51 21.50 1000.00 +0.96% +8.38%
AmerisourceBe... 77.10 -2.1 -1.67 1670390 78.77 76.87 78.77 100.00 69.36 89.09 100.00 -4.09% +3.63%
Ascena Retail... 1.16 +8.4 +0.09 12645670 1.21 1.13 1.37 300.00 1.14 1.19 2300.00 -10.42% -53.78%
Autonation 34.00 +1.3 +0.43 795432 33.54 33.42 34.18 100.00 26.24 42.94 300.00 +1.01% -4.76%
Autozone 995.86 +1.5 +14.59 197090 982.47 982.47 1002.00 100.00 982.00 995.86 800.00 +2.08% +18.79%
Avis Budget G... 33.32 +0.3 +0.09 1119520 33.21 32.95 33.88 200.00 33.01 35.07 200.00 -5.26% +48.22%
Bed Bath & Be... 13.87 +1.2 +0.17 5219683 13.69 13.61 14.14 1100.00 13.63 14.13 600.00 -0.93% +22.53%
Belmond 24.88 +0.0 +0.01 556919 24.88 24.87 24.92 500.00 24.10 24.95 10000.00 -0.08% -0.60%
Best Buy 70.89 +1.1 +0.78 2241997 69.82 69.77 71.32 200.00 65.46 71.26 2800.00 +0.93% +33.86%
BIG LOTS 35.91 +2.5 +0.86 954659 35.03 34.75 36.15 400.00 35.55 36.50 400.00 +4.27% +24.17%
Booking Holdi... 1752.39 +1.8 +30.80 559733 1714.01 1712.71 1759.88 100.00 1752.39 1779.99 100.00 -0.20% +1.74%
Brinker Inter... 43.48 +1.4 +0.60 1198040 42.86 42.44 43.78 200.00 42.80 54.00 100.00 -1.52% -1.14%
Buckle 17.83 +1.2 +0.22 388214 17.51 17.51 18.15 500.00 17.40 20.25 400.00 -2.09% -7.81%
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 141.83 -0.4 -0.64 120691 142.05 141.10 143.13 100.00 141.59 142.67 1000.00 -1.93% -0.64%
Cardinal Heal... 47.56 -2.2 -1.08 3459685 48.65 47.15 48.66 100.00 47.60 52.00 100.00 -4.82% +6.64%
Career Educat... 16.25 +1.8 +0.28 267152 15.96 15.89 16.30 100.00 16.15 17.00 100.00 -1.87% +42.29%
Carmax 61.62 -0.0 -0.01 1425060 61.50 61.23 62.64 500.00 61.50 62.97 100.00 +1.87% -1.77%
Carnival 56.65 +0.4 +0.23 4244292 56.28 55.99 56.92 100.00 55.95 56.55 100.00 -1.22% +14.91%
Caseys Genera... 124.79 +0.8 +0.99 316843 123.79 122.86 125.65 1300.00 124.79 124.86 200.00 -2.48% -2.61%
Cato Co. 14.34 +1.8 +0.26 179319 14.07 14.05 14.41 600.00 12.79 15.45 400.00 +4.44% +0.49%
CBS 'B' 45.53 +1.0 +0.47 3424224 45.49 45.20 46.27 300.00 44.12 45.98 100.00 -4.43% +4.14%
Charter Commu... 356.84 -1.1 -3.94 1365577 360.75 355.77 362.51 300.00 340.00 401.00 100.00 -0.14% +25.22%
Cheesecake Fa... 46.58 +2.1 +0.94 558453 45.73 45.56 46.73 500.00 45.68 47.19 200.00 +0.74% +7.06%
Chemed Co. 322.06 +0.3 +1.05 109594 320.72 318.50 323.27 400.00 322.22 322.29 800.00 -2.04% +13.69%
Chicos Fas 4.23 0.0 0.00 4444836 4.23 4.17 4.28 300.00 4.11 4.55 100.00 -8.44% -24.73%
Childrens Pla... 88.90 +2.5 +2.13 649381 86.53 86.53 90.37 100.00 87.07 92.00 100.00 +0.05% -1.32%
Chipotle Mexi... 676.77 +0.8 +5.31 682320 669.99 657.56 679.00 100.00 678.00 680.25 100.00 +3.20% +56.74%
Choice Hotels... 76.59 -1.0 -0.79 207493 77.31 76.49 77.36 100.00 75.25 76.60 100.00 -1.95% +7.00%
CHORUS AVIAT.... 7.19 -0.3 -0.02 284276 7.15 7.12 7.25 1200.00 7.18 7.25 64200.00 -0.96% +27.48%
Cinemark 40.52 +1.7 +0.68 1006059 39.88 39.71 40.69 3600.00 40.52 44.66 100.00 -0.66% +13.18%
Cineplex 24.00 -1.1 -0.26 153708 24.21 23.98 24.27 100.00 23.99 24.10 100.00 -1.68% -5.66%
Cogeco Cable 85.60 +0.6 +0.47 49885 84.96 84.68 85.60 500.00 84.64 85.90 100.00 +1.77% +30.13%
Comcast Corp 39.18 -0.7 -0.28 15844060 39.48 38.94 39.52 200.00 39.01 39.20 2600.00 -1.85% +15.07%
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 59.53 +0.5 +0.28 789848 59.28 58.86 59.80 100.00 58.62 66.33 100.00 +0.74% +24.59%
Corus Enterta... 5.96 -0.2 -0.01 239385 5.93 5.88 6.01 100.00 5.93 5.97 6900.00 +1.71% +25.21%
Costco Wholes... 236.97 -0.2 -0.59 1357121 236.93 235.78 238.08 400.00 237.01 237.50 100.00 +0.16% +16.33%
Cracker Barre... 161.11 +0.8 +1.31 378653 160.14 159.61 161.67 100.00 154.22 164.50 300.00 +2.93% +0.78%
CVS Health 54.95 -1.9 -1.09 12968643 55.80 54.40 56.13 100.00 54.87 55.04 1000.00 -3.04% -16.13%
Darden Restau... 118.71 +1.1 +1.27 1678747 117.66 117.39 119.12 100.00 115.28 119.20 200.00 +6.86% +18.88%
Delta Air Lin... 49.03 -1.5 -0.73 6454023 49.60 48.97 50.04 500.00 49.14 49.20 7000.00 -3.37% -1.74%
Dicks Sportin... 34.54 +0.6 +0.19 2598340 34.26 34.13 34.98 100.00 34.05 35.85 100.00 -0.20% +10.71%
Dillards 73.19 +1.9 +1.36 258407 71.61 71.61 74.41 500.00 45.43 73.50 600.00 +0.44% +21.36%
Discovery Com... 27.11 +1.6 +0.44 4043158 26.84 26.65 27.79 300.00 26.43 27.98 300.00 -0.44% +9.58%
Discovery Com... 25.66 +0.8 +0.21 1574887 25.60 25.40 26.41 300.00 24.93 26.83 100.00 -0.70% +11.18%
Dish Network ... 30.63 -2.0 -0.64 1674717 31.31 30.45 31.45 4000.00 30.51 33.49 200.00 -5.49% +22.67%
Dolby Laborat... 63.24 -0.2 -0.13 177290 63.34 62.94 64.16 1300.00 63.22 71.00 1000.00 -1.69% +2.26%
Dollar Genera... 118.75 +1.1 +1.28 1403906 117.42 117.22 119.66 100.00 117.15 120.98 100.00 +1.91% +9.87%
Dollar Tree 101.96 +0.5 +0.53 1801225 101.40 101.28 102.56 200.00 101.76 101.92 500.00 +0.92% +12.89%
Dollarama 34.84 -0.2 -0.07 1486509 34.90 34.68 35.68 100.00 34.82 34.98 4800.00 +0.75% +7.30%
Domino s Pizz... 242.56 +1.4 +3.31 685697 239.52 239.31 244.30 100.00 234.35 244.22 100.00 -0.35% -2.19%
eBay 36.72 +0.2 +0.07 5482255 36.59 36.28 36.80 200.00 36.76 36.99 200.00 +1.21% +30.82%
Empire Co. 28.80 -0.3 -0.09 385531 28.81 28.75 29.16 100.00 28.79 28.90 3100.00 +1.59% -0.10%
Expedia 122.08 +0.4 +0.44 1024463 120.93 120.00 122.46 500.00 122.08 123.00 100.00 +0.76% +8.37%
Express 4.00 +1.8 +0.07 1554462 3.95 3.88 4.10 200.00 3.85 4.11 2000.00 -6.76% -21.72%
FactSet Resea... 233.57 -0.4 -0.97 312741 234.05 232.70 235.43 100.00 215.00 237.89 100.00 -2.11% +16.71%
Foot Locker 58.27 +2.4 +1.36 3417821 56.71 56.35 58.72 100.00 54.70 58.50 100.00 -2.64% +9.53%
Gamestop 'A' 10.14 -3.0 -0.31 4486199 10.46 10.07 10.49 100.00 10.10 10.20 100.00 -8.40% -19.65%
Gap 24.81 +1.2 +0.29 6663842 24.35 24.35 25.07 100.00 24.02 25.72 600.00 -2.93% -3.69%
Genesco 42.60 +3.2 +1.32 308037 41.18 41.18 42.74 800.00 42.59 45.00 2000.00 0.00% -3.84%
GNC 2.74 +2.2 +0.06 1104073 2.68 2.64 2.76 400.00 2.62 2.79 3900.00 +7.45% +15.61%
GRAHAM HOLDIN... 657.97 -1.5 -9.76 20072 670.50 655.98 670.50 100.00 656.99 657.83 100.00 -2.11% +2.71%
GREAT CANADIA... 49.87 +0.5 +0.24 185097 49.59 49.49 50.13 300.00 49.50 50.06 300.00 -0.16% +4.18%
Group 1 Autom... 61.50 +1.9 +1.16 131754 60.43 59.92 61.98 100.00 50.19 64.98 200.00 -1.27% +16.65%
Guess ? 18.47 +0.5 +0.10 2131508 18.22 18.06 18.65 3000.00 18.30 19.11 3000.00 -19.17% -11.07%
H & R Block 23.92 -0.9 -0.21 2124349 24.07 23.90 24.16 100.00 23.29 24.29 1000.00 -1.64% -5.72%
HERC HOLDINGS... 37.50 +0.8 +0.28 131336 37.34 36.86 38.19 100.00 33.00 45.44 800.00 -6.48% +44.29%
Hillenbrand 40.61 0.0 0.00 365544 40.40 40.31 41.19 100.00 38.70 40.61 3700.00 -6.77% +7.07%
Home Depot 189.68 +0.5 +0.93 3845892 188.75 188.51 191.71 300.00 189.61 190.09 300.00 +3.41% +10.39%
Hyatt Hotels ... 72.11 -1.2 -0.87 820150 72.57 71.85 73.17 400.00 65.55 73.09 500.00 -0.80% +6.67%
International... 43.10 +1.0 +0.42 81782 42.75 42.56 43.23 200.00 43.09 43.10 800.00 +0.72% -1.73%
Interpublic G... 20.96 -0.8 -0.17 5358427 21.07 20.79 21.46 400.00 7.00 23.15 1000.00 -5.63% +1.60%
Jack in the B... 77.49 +0.4 +0.30 444896 77.05 76.01 77.80 100.00 76.80 78.26 400.00 -1.41% -0.18%
JETBLUE AIRWA... 15.67 -1.6 -0.26 6350557 15.87 15.60 15.93 9900.00 15.70 16.20 500.00 -5.77% -2.43%
Kohl's Corp 68.73 +2.5 +1.70 2770248 66.80 66.76 69.70 500.00 68.71 69.40 800.00 -0.55% +3.60%
Kroger 24.15 -0.8 -0.19 5714671 24.30 24.04 24.38 100.00 24.15 24.45 2900.00 -1.63% -12.18%
L Brands 27.37 +2.6 +0.70 5429737 26.63 26.47 27.38 100.00 25.98 27.60 500.00 -0.29% +6.62%
LAMAR ADVERTI... 76.50 -0.3 -0.20 295750 76.70 76.06 77.24 200.00 76.47 76.50 100.00 -1.70% +10.58%
Las Vegas San... 59.28 -0.5 -0.29 3530961 59.43 58.56 59.90 100.00 58.47 60.00 200.00 -1.33% +13.89%
LEON'S FURNIT... 14.28 -1.5 -0.22 8875 14.37 14.28 14.59 3700.00 14.25 14.39 14000.00 -1.65% -4.99%
Liberty Globa... 25.77 -1.0 -0.26 1163831 26.10 25.24 26.17 300.00 24.65 26.81 300.00 -1.30% +20.76%
Liberty Globa... 25.10 -1.0 -0.26 2174884 25.35 24.58 25.49 300.00 24.01 26.11 300.00 -1.30% +21.61%
Live Nation E... 62.82 -0.2 -0.13 746096 62.79 61.82 63.22 400.00 50.50 66.99 300.00 -0.41% +27.55%
LiveRamp Hold... 58.81 -0.3 -0.16 983229 57.87 57.34 59.57 300.00 58.08 58.81 500.00 -4.71% +52.24%
Loblaw Compan... 65.86 +0.4 +0.23 429600 65.52 65.16 66.22 1000.00 65.40 66.07 200.00 +0.60% +7.77%
Lowes Compani... 106.03 +1.0 +1.08 3994856 104.76 104.76 106.80 400.00 104.20 107.97 100.00 +4.07% +14.80%
Macy's Inc 23.86 +2.4 +0.55 8751439 23.35 23.19 24.18 500.00 23.83 24.05 2000.00 -0.13% -19.88%
MADISON SQU.G... 286.42 -0.1 -0.22 216225 286.10 285.00 288.94 100.00 273.00 286.37 100.00 -2.74% +6.99%
Marriott Vaca... 92.63 -0.2 -0.15 253351 92.51 91.73 94.14 600.00 92.62 96.00 300.00 -3.58% +31.37%
Matthews Inte... 36.12 +0.7 +0.26 119631 35.75 35.50 36.46 100.00 33.00 39.30 300.00 -5.62% -11.08%
McDonald's 185.72 -0.6 -1.09 2651646 186.25 184.01 186.46 100.00 185.00 189.00 100.00 +0.96% +4.59%