DJ US RETAIL
1'334.52
USD
9.49
0.72 %
17.06.2019 17:15:32
 

Chart

Kursdaten

Kurs 1'334.52 Eröffnung 1'328.58
Diff. absolut 9.49 Tages-Hoch 1'335.99
Diff. % 0.72 % Tages-Tief 1'328.36
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 45'598'088 Umsatz -
Schlusskurs vom 14.06.2019 1'325.03 Volatilität in % 21.46
Börse außerbörslich USA Letzter Handel 17.06.2019 / 17:15
Währung USD Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.06 % 1'357.3 1'091.4
1 Woche 2.27 % 1'328.2 1'302.9
1 Monat 3.16 % 1'328.2 1'225.4
3 Monate 7.34 % 1'357.3 1'225.4
6 Monate 15.51 % 1'357.3 1'015.9
1 Jahr 6.80 % 1'383.4 1'015.9
3 Jahre 60.03 % 1'383.4 799.7
21.98
13.00
6.75
SMI 19.06
16.83
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US Retail
ISIN XC0006882481
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 60.60 +0.1 +0.05 324604 61.17 60.22 61.17 100.00 60.59 60.64 100.00 +8.74% +44.09%
Abercrombie &... 16.27 +5.0 +0.78 1265941 15.51 15.48 16.32 1000.00 16.26 16.27 100.00 -0.90% -22.74%
Adtalem Globa... 44.40 -0.6 -0.28 46621 44.89 44.30 45.12 200.00 44.40 44.45 300.00 -0.29% -5.58%
Advance Auto ... 153.15 +0.9 +1.35 152998 152.52 152.06 153.84 100.00 153.14 153.27 100.00 -2.29% -3.59%
Alimentation ... 87.12 +1.5 +1.32 189735 85.96 85.68 87.25 200.00 87.11 87.14 200.00 +0.47% +26.34%
Amazon Com 1886.90 +0.9 +17.23 1265437 1876.50 1875.45 1895.69 100.00 1886.50 1886.90 300.00 +3.66% +24.48%
Amer. Eagle O... 18.11 +3.1 +0.54 1633508 17.63 17.58 18.14 1000.00 18.11 18.12 700.00 +0.40% -9.11%
AmerisourceBe... 84.76 -0.3 -0.29 276029 85.46 84.39 85.46 100.00 84.78 84.81 300.00 +1.88% +14.31%
Ascena Retail... 0.75 -3.0 -0.02 1791295 0.77 0.70 0.77 1400.00 0.75 0.75 100.00 -27.68% -69.17%
Autonation 41.41 +0.4 +0.15 68059 41.25 41.22 41.63 200.00 41.39 41.42 400.00 +0.02% +15.55%
Autozone 1126.38 +0.6 +6.50 52595 1124.04 1119.13 1127.58 200.00 1125.57 1127.40 100.00 +1.89% +33.58%
Bed Bath & Be... 11.96 -1.0 -0.12 1584377 12.09 11.94 12.15 2200.00 11.96 11.97 1800.00 -2.74% +6.80%
Best Buy 66.33 +0.5 +0.30 513973 65.80 65.63 66.42 200.00 66.33 66.35 200.00 +3.63% +24.68%
BIG LOTS 29.41 +1.3 +0.39 313883 28.99 28.63 29.58 200.00 29.39 29.42 200.00 +8.28% +0.35%
Buckle 16.70 +0.5 +0.09 47766 16.60 16.50 16.75 200.00 16.69 16.71 100.00 +7.23% -14.12%
Canadian Tire 139.00 +0.7 +0.95 53205 137.93 137.00 139.14 200.00 138.98 139.02 200.00 +1.96% -3.29%
Cardinal Heal... 44.29 +0.3 +0.13 449791 44.41 43.98 44.57 400.00 44.28 44.30 300.00 +0.71% -0.99%
Career Educat... 19.41 -0.9 -0.17 48209 19.63 19.40 19.64 400.00 19.40 19.42 3200.00 -2.30% +71.45%
Carmax 83.60 +0.1 +0.06 655105 84.50 83.47 84.99 200.00 83.56 83.59 200.00 +4.57% +33.17%
Caseys Genera... 152.92 +0.6 +0.94 90049 153.79 151.11 153.79 100.00 152.81 153.00 300.00 +13.50% +18.60%
Cato Co. 12.62 +1.8 +0.22 35027 12.41 12.34 12.66 300.00 12.61 12.63 100.00 -2.44% -13.10%
Chemed Co. 344.16 -0.7 -2.50 25200 346.71 344.16 349.47 100.00 342.87 344.92 200.00 -0.38% +22.37%
Chicos Fas 3.17 -5.9 -0.20 1513009 3.36 3.15 3.37 9100.00 3.17 3.18 6200.00 -0.88% -40.04%
Childrens Pla... 98.18 +1.9 +1.82 81204 96.90 96.29 98.55 100.00 98.18 98.40 100.00 +2.45% +7.58%
Copart 73.64 -0.2 -0.17 206017 74.06 73.58 74.45 100.00 73.62 73.64 100.00 -1.11% +54.48%
Costco Wholes... 261.09 +0.4 +0.94 300448 261.13 260.43 262.25 100.00 261.07 261.12 200.00 +1.62% +27.71%
CVS Health 54.39 +0.4 +0.22 1686165 54.23 53.93 54.70 300.00 54.39 54.40 900.00 +0.46% -17.32%
Dicks Sportin... 34.40 +1.4 +0.48 593261 33.90 33.79 34.49 900.00 34.39 34.40 300.00 -3.58% +8.72%
Dillards 58.21 +1.7 +0.97 100482 57.05 56.59 58.83 300.00 58.16 58.26 100.00 +0.92% -5.09%
Dollar Genera... 136.05 +0.3 +0.36 353621 137.05 135.83 137.39 100.00 136.05 136.09 100.00 +1.91% +25.55%
Dollar Tree 109.95 -0.3 -0.36 396869 110.43 109.48 110.76 200.00 109.94 109.96 100.00 +7.47% +22.13%
Dollarama 47.30 +1.1 +0.52 320473 46.72 46.69 47.70 200.00 47.31 47.33 100.00 +9.30% +44.07%
eBay 39.17 +0.7 +0.27 3225937 38.94 38.72 39.17 1200.00 39.17 39.18 600.00 +3.73% +38.62%
Empire Co. 32.22 +1.2 +0.38 98763 31.84 31.80 32.23 300.00 32.22 32.23 500.00 +2.71% +10.44%
Express 2.75 +1.3 +0.04 294444 2.71 2.68 2.76 2400.00 2.74 2.75 2700.00 -0.73% -46.97%
Foot Locker 42.67 -1.0 -0.45 726237 43.10 42.41 43.10 100.00 42.66 42.68 200.00 +2.18% -18.95%
Gamestop 'A' 5.71 +1.4 +0.08 982310 5.63 5.60 5.77 4100.00 5.70 5.71 700.00 +12.15% -55.39%
Gap 18.22 +0.2 +0.04 1057239 18.16 18.03 18.34 800.00 18.21 18.22 1200.00 -0.16% -29.43%
Genesco 45.13 +0.6 +0.27 71281 44.99 44.50 45.52 200.00 45.10 45.17 100.00 +2.44% +1.29%
GNC 1.52 +1.3 +0.02 268953 1.49 1.45 1.53 7800.00 1.51 1.52 1800.00 +5.63% -36.71%
Group 1 Autom... 77.98 +0.8 +0.65 17034 77.68 77.67 78.74 200.00 77.84 78.13 200.00 +2.82% +46.70%
Guess ? 14.43 +1.4 +0.20 1066686 14.80 14.35 15.03 1300.00 14.42 14.43 700.00 -1.32% -31.49%
H & R Block 28.51 -0.6 -0.18 479415 28.78 28.26 28.83 500.00 28.51 28.52 400.00 +5.44% +13.09%
Hillenbrand 38.11 -0.7 -0.28 38995 38.42 38.09 38.42 200.00 38.10 38.15 300.00 -0.88% +1.21%
Home Depot 207.53 +0.9 +1.76 1423225 207.00 206.00 207.99 200.00 207.52 207.54 200.00 +4.29% +19.76%
Kohl's Corp 48.05 +0.6 +0.28 1050365 47.73 47.24 48.46 300.00 48.05 48.06 600.00 -0.85% -27.99%
Kroger 24.69 +1.8 +0.43 4027343 24.31 24.30 24.75 500.00 24.69 24.70 1800.00 +1.38% -11.78%
L Brands 22.77 +1.2 +0.27 1105139 22.50 22.42 22.92 600.00 22.77 22.78 400.00 -0.84% -12.31%
LEON'S FURNIT... 15.05 0.0 0.00 1462 15.11 15.05 15.11 2100.00 15.03 15.25 1100.00 -0.59% +0.13%
Loblaw Compan... 70.15 +1.1 +0.73 166596 69.51 69.25 70.17 200.00 70.16 70.17 300.00 -1.88% +13.60%
Lowes Compani... 99.70 +0.1 +0.07 1159222 99.77 99.54 100.19 400.00 99.70 99.73 300.00 +2.97% +7.87%
Macy's Inc 21.82 +1.2 +0.26 2870354 21.50 21.32 22.09 900.00 21.82 21.83 1400.00 +5.53% -27.60%
Matthews Inte... 36.77 +0.4 +0.14 20182 36.49 36.21 36.77 100.00 36.68 36.76 200.00 +1.05% -9.82%
McKesson 133.22 +0.1 +0.10 192136 133.84 132.20 134.09 300.00 133.18 133.24 100.00 +2.19% +20.51%
Metro 50.86 +0.7 +0.34 107857 50.45 50.34 50.86 300.00 50.85 50.87 800.00 +0.64% +6.72%
Netflix 350.14 +3.1 +10.41 2595674 342.69 342.06 351.68 100.00 350.04 350.19 200.00 -5.86% +26.93%
Nordstrom 32.85 +0.8 +0.24 709437 32.48 32.30 33.12 900.00 32.85 32.86 100.00 +2.97% -30.04%
NORTH WEST CO... 31.24 -0.2 -0.07 15218 31.28 31.04 31.33 200.00 31.24 31.27 100.00 +3.81% -0.35%
O'Reilly Auto 387.17 -0.2 -0.79 143073 389.18 386.16 391.15 100.00 386.95 387.25 200.00 +1.48% +12.67%
Office Depot 1.89 -0.8 -0.01 1113088 1.95 1.87 1.95 36700.00 1.88 1.89 27200.00 -4.52% -26.36%
Parkland Fuel 42.01 -0.1 -0.03 39492 42.04 41.88 42.10 100.00 42.04 42.05 100.00 -0.38% +18.96%
Penney , J.C. 1.15 +2.2 +0.03 2062281 1.13 1.11 1.17 98000.00 1.14 1.15 145900.00 +12.87% +7.69%
Pier 1 Import... 0.65 -5.1 -0.04 202256 0.66 0.64 0.68 8300.00 0.64 0.65 400.00 +8.03% +122.56%
Regis Co. (Mi... 18.76 -3.0 -0.58 46112 19.39 18.73 19.39 100.00 18.73 18.77 400.00 +4.31% +14.10%
Reitmans (Can... 2.40 -3.6 -0.09 13115 2.62 2.40 2.62 2800.00 2.40 2.44 500.00 +18.57% -36.64%
Rent -A- Cent... 26.30 +1.5 +0.40 142597 26.01 25.91 26.35 200.00 26.28 26.30 100.00 +9.75% +59.98%
Rite Aid Co. 6.93 -1.8 -0.12 488569 7.06 6.91 7.10 1400.00 6.93 6.94 800.00 -9.02% +896.75%
Rollins 37.58 -0.2 -0.07 75215 37.73 37.58 37.97 200.00 37.57 37.59 200.00 -2.18% +4.29%
Ross Stores 101.68 +0.7 +0.71 507066 100.98 100.41 102.10 500.00 101.66 101.68 100.00 +1.83% +21.36%
RS Legacy 0.02 -24.0 -0.01 8818100 0.03 0.02 0.03 9900.00 0.15 0.18 15700.00 -68.33% 0.00%
Sally Beauty 14.62 -0.9 -0.14 231608 14.76 14.49 14.78 600.00 14.61 14.62 200.00 -1.99% -13.43%
SEARS 0.36 -2.9 -0.01 66450 0.39 0.36 0.39 0.00 0.00 0.00 0.00 -5.06% +39.12%
Service Co. I... 45.77 -0.5 -0.23 81974 46.00 45.75 46.24 400.00 45.78 45.79 100.00 +1.97% +14.26%
Shutterfly 50.55 0.0 0.00 333753 50.47 50.42 50.67 700.00 50.55 50.56 300.00 +3.23% +25.56%
Signet Jewele... 18.17 +1.1 +0.20 424760 17.82 17.62 18.35 200.00 18.15 18.18 100.00 -8.97% -43.44%
Sothebys 55.70 +57.4 +20.31 3290006 55.30 55.16 55.90 500.00 55.70 55.72 200.00 +2.58% -10.95%
Strategic Str... 180.79 -0.2 -0.29 25120 181.81 179.72 182.99 100.00 180.71 181.00 100.00 -0.96% +59.65%
Superior Plus... 12.79 -0.4 -0.05 42519 12.82 12.77 12.86 200.00 12.79 12.80 1100.00 +4.90% +32.64%
Sysco 72.13 -0.2 -0.12 367720 72.25 71.69 72.27 500.00 72.12 72.14 200.00 +1.05% +15.30%
Tailored Bran... 5.29 -0.5 -0.02 1002593 5.36 5.27 5.60 2600.00 5.28 5.29 1000.00 -1.26% -59.75%
TARGET CORP 86.72 -1.2 -1.07 1683903 87.46 86.28 87.60 200.00 86.71 86.73 200.00 +1.08% +32.83%
Tiffany & Co 91.54 +0.6 +0.52 290875 90.94 90.82 91.86 100.00 91.51 91.55 300.00 +0.61% +13.05%
TJX COMPANIES 53.90 +1.0 +0.56 1597794 53.20 53.15 53.90 2900.00 53.89 53.90 2200.00 +2.73% +19.22%
Tractor Suppl... 103.89 -2.1 -2.25 470433 105.72 103.00 105.90 500.00 103.83 103.90 200.00 -2.24% +27.21%
Ulta Beauty 354.23 -0.1 -0.39 155651 355.61 351.50 357.54 300.00 354.06 354.47 200.00 +4.90% +44.84%
United Natura... 10.32 +0.5 +0.06 214447 10.41 10.13 10.48 300.00 10.32 10.33 200.00 +0.29% -3.02%
Urban Outfitt... 24.02 +0.7 +0.17 991114 23.88 23.31 24.11 600.00 24.01 24.02 300.00 +2.23% -28.16%
Wal-Mart Stor... 108.80 -0.2 -0.27 1490467 109.12 108.26 109.55 300.00 108.80 108.81 300.00 +2.84% +17.09%
Walgreens Boo... 52.65 +0.2 +0.08 919651 52.57 52.13 52.84 200.00 52.64 52.65 500.00 +1.15% -23.06%
Weight Watche... 20.45 -0.7 -0.14 313473 20.71 20.30 20.84 300.00 20.44 20.47 200.00 +8.65% -46.59%
Weston, Georg... 102.18 +0.7 +0.71 24253 101.47 101.27 102.18 300.00 102.19 102.27 100.00 -1.50% +12.68%
Williams-Sono... 61.10 -0.3 -0.17 375607 61.17 60.59 61.51 300.00 61.09 61.12 300.00 +7.91% +21.45%