DJ US RETAIL
1'289.62
USD
-33.76
-2.55 %
23.08.2019 23:37:10
 

Chart

Kursdaten

Kurs 1'289.62 Eröffnung 1'313.61
Diff. absolut -33.76 Tages-Hoch 1'320.04
Diff. % -2.55 % Tages-Tief 1'285.39
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 251'170'074 Umsatz -
Schlusskurs vom 22.08.2019 1'323.38 Volatilität in % 22.29
Börse außerbörslich USA Letzter Handel 23.08.2019 / 23:37
Währung USD Aktualisierungsstand 25.08.2019 / 18:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.88 % 1'410.4 1'091.4
1 Woche 0.35 % 1'330.7 1'285.4
1 Monat -5.89 % 1'380.1 1'257.5
3 Monate 0.85 % 1'410.4 1'225.4
6 Monate 4.38 % 1'410.4 1'197.8
1 Jahr -2.68 % 1'410.4 1'015.9
3 Jahre 46.79 % 1'410.4 799.7
21.98
13.00
6.75
SMI 15.88
15.61
  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 62.14 -3.7 -2.39 431891 63.95 61.89 64.73 100.00 56.00 74.00 100.00 -3.45% +47.78%
Abercrombie &... 16.43 -3.4 -0.57 2937527 16.71 16.18 16.93 300.00 16.00 16.83 100.00 +5.12% -18.05%
Adtalem Globa... 44.94 -11.8 -6.02 1686140 50.15 43.53 51.47 100.00 34.28 52.50 100.00 -7.93% -5.03%
Advance Auto ... 135.05 -1.8 -2.45 1087959 136.57 134.45 138.19 100.00 134.70 156.27 100.00 -1.13% -14.23%
Alimentation ... 79.24 -1.1 -0.89 681173 80.30 79.11 81.41 1600.00 79.10 79.24 100.00 -4.91% +16.68%
Amazon Com 1749.62 -3.1 -55.98 5277898 1793.03 1745.23 1804.90 1500.00 1745.00 1746.50 100.00 -2.40% +16.49%
Amer. Eagle O... 16.09 -4.7 -0.80 3696897 16.51 16.03 16.75 400.00 12.00 18.00 6800.00 +4.48% -16.76%
AmerisourceBe... 83.54 -2.3 -2.01 1177843 85.46 83.09 86.40 700.00 10.00 115.00 100.00 -4.35% +12.28%
Ascena Retail... 0.26 -9.2 -0.03 1024963 0.29 0.25 0.29 1000.00 0.25 0.28 16000.00 +3.15% -89.84%
Autonation 46.38 -2.4 -1.16 609345 47.11 46.23 47.50 200.00 35.30 55.41 100.00 -2.52% +29.92%
Autozone 1065.28 -1.5 -16.27 301807 1079.44 1062.19 1088.25 100.00 1057.51 1099.99 100.00 -2.42% +27.07%
Bed Bath & Be... 8.35 -4.5 -0.39 5524781 8.68 8.33 8.77 1100.00 8.36 8.40 500.00 +11.63% -26.24%
Best Buy 66.21 -3.8 -2.59 4727685 68.01 65.24 68.21 300.00 66.00 66.49 300.00 +1.11% +25.02%
BIG LOTS 20.64 -3.3 -0.71 1244582 21.04 20.03 21.10 100.00 19.41 32.05 100.00 +0.93% -28.63%
Buckle 18.02 -3.1 -0.58 1721075 19.76 17.50 20.24 100.00 16.20 20.85 100.00 +1.98% -6.83%
Canadian Tire 131.55 -1.7 -2.25 161386 133.56 131.31 133.95 100.00 131.28 132.10 500.00 -1.41% -7.84%
Cardinal Heal... 42.79 -2.2 -0.97 2863163 43.54 42.55 44.35 100.00 41.42 45.40 100.00 -0.93% -4.06%
Career Educat... 21.55 -3.3 -0.73 307068 22.32 21.50 22.35 5300.00 21.56 21.57 2300.00 -2.40% +88.70%
Carmax 80.83 -3.5 -2.89 1773548 82.48 80.62 82.98 400.00 80.50 81.20 400.00 -4.94% +28.85%
Caseys Genera... 169.27 -1.5 -2.64 199687 170.95 168.81 172.35 600.00 169.26 169.38 200.00 -0.44% +32.10%
Cato Co. 15.99 -2.3 -0.37 553728 16.20 15.81 16.47 100.00 15.50 16.50 100.00 +20.77% +12.05%
Chemed Co. 423.96 -2.2 -9.51 82419 433.01 422.34 435.35 100.00 421.11 438.40 100.00 -1.39% +49.66%
Chicos Fas 2.94 -10.4 -0.34 2183076 3.25 2.91 3.26 10000.00 2.80 3.34 900.00 -4.23% -47.69%
Childrens Pla... 78.45 -4.3 -3.52 1263543 80.86 78.07 83.30 100.00 78.10 78.45 100.00 -0.82% -12.92%
Copart 73.68 -3.4 -2.56 1061500 75.98 73.44 76.14 300.00 70.00 86.00 100.00 -2.41% +54.21%
Costco Wholes... 274.01 -2.1 -5.91 1984929 278.21 272.70 280.13 200.00 273.61 274.05 400.00 -0.03% +34.51%
CVS Health 60.24 -2.9 -1.81 9357701 61.36 60.03 62.12 400.00 60.01 60.29 300.00 -0.07% -8.06%
Dicks Sportin... 32.37 -5.2 -1.78 4716734 33.74 32.34 33.89 500.00 32.11 32.59 1000.00 +0.62% +3.75%
Dillards 55.08 -2.0 -1.12 514155 56.00 53.49 56.03 500.00 29.57 66.78 1000.00 -0.42% -8.67%
Dollar Genera... 136.99 -2.0 -2.75 1500439 139.10 136.27 139.64 500.00 136.70 137.30 700.00 +0.79% +26.75%
Dollar Tree 95.16 -2.1 -2.05 2533329 96.92 94.83 98.09 500.00 94.81 95.16 100.00 +1.55% +5.36%
Dollarama 50.49 -1.2 -0.62 552797 50.76 50.20 51.41 100.00 50.33 50.55 400.00 -0.26% +55.50%
eBay 38.70 -3.2 -1.30 7527036 39.78 38.55 39.79 300.00 38.63 38.89 200.00 -3.30% +37.87%
Empire Co. 35.93 -0.5 -0.19 321458 36.24 35.88 36.75 100.00 35.79 36.03 100.00 -2.12% +24.63%
Express 1.94 -8.1 -0.17 1136319 2.07 1.90 2.11 100.00 1.81 2.75 500.00 -1.52% -62.04%
Foot Locker 34.00 -18.9 -7.93 23544858 37.01 33.74 38.15 100.00 33.75 34.24 100.00 -12.37% -36.09%
Gamestop 'A' 3.65 -5.7 -0.22 8675636 3.84 3.56 3.90 1000.00 3.50 4.22 300.00 +9.94% -71.08%
Gap 16.92 -4.7 -0.83 18919356 16.96 16.61 17.99 200.00 16.86 17.70 1400.00 +5.95% -34.32%
Genesco 32.72 -5.5 -1.89 291853 34.04 32.52 34.29 100.00 32.54 47.00 300.00 -2.24% -26.14%
GNC 1.80 -4.3 -0.08 820815 1.88 1.75 1.90 1000.00 1.33 1.85 500.00 +5.88% -24.05%
Group 1 Autom... 72.55 -5.9 -4.51 281885 75.22 72.29 77.10 100.00 72.13 88.88 100.00 -6.88% +37.61%
Guess ? 14.43 -6.2 -0.96 2247447 15.13 14.38 15.28 300.00 13.75 14.80 1300.00 +2.05% -30.52%
H & R Block 26.71 -1.8 -0.49 2911955 27.13 26.61 27.27 100.00 22.49 36.22 100.00 -2.94% +5.28%
Hillenbrand 26.64 -4.6 -1.28 612222 27.75 26.53 27.94 100.00 25.35 32.00 100.00 -3.90% -29.77%
Home Depot 217.47 -1.6 -3.55 5770379 219.90 216.01 220.87 200.00 216.12 217.59 100.00 +6.79% +26.57%
Kohl's Corp 45.18 -4.5 -2.15 5550450 46.68 45.01 47.56 300.00 45.01 45.17 400.00 -0.73% -31.90%
Kroger 23.29 -1.6 -0.38 7348846 23.59 23.22 23.69 300.00 23.00 23.50 1000.00 +2.78% -15.31%
L Brands 17.53 -9.3 -1.80 12609679 18.55 17.50 18.73 100.00 17.05 18.09 5000.00 -13.90% -31.71%
LEON'S FURNIT... 15.40 +2.0 +0.30 133068 15.24 15.15 15.40 600.00 15.30 15.39 900.00 +1.05% +2.46%
Loblaw Compan... 71.00 -1.1 -0.82 365001 71.81 70.86 72.14 100.00 70.87 71.19 100.00 -1.36% +16.18%
Lowes Compani... 106.39 -1.6 -1.77 5520765 107.09 105.75 107.84 1000.00 106.11 106.75 1000.00 +13.28% +15.19%
Macy's Inc 14.94 -4.0 -0.62 18818789 15.34 14.84 15.53 800.00 14.80 14.95 200.00 -6.51% -49.83%
Matthews Inte... 29.83 -1.2 -0.37 121978 30.12 29.52 30.17 1000.00 29.83 29.88 1600.00 -3.90% -26.56%
McKesson 144.85 -2.0 -2.91 2157561 146.85 143.97 150.82 100.00 112.54 189.90 100.00 -0.30% +31.12%
Metro 54.18 -1.1 -0.58 368885 54.60 54.06 54.87 200.00 54.05 54.20 1000.00 -0.22% +14.45%
Netflix 291.44 -1.8 -5.49 6331189 295.00 290.32 299.01 100.00 290.75 291.40 300.00 -3.75% +8.88%
Nordstrom 28.57 -7.1 -2.18 9612713 30.50 28.48 30.90 100.00 27.00 29.00 100.00 +12.84% -38.70%
NORTH WEST CO... 30.14 -0.8 -0.23 39319 30.27 30.11 30.55 300.00 30.12 30.23 400.00 -1.70% -4.07%
O'Reilly Auto 377.34 -1.3 -4.84 486319 379.36 375.95 383.21 500.00 325.00 389.20 500.00 -1.13% +9.59%
Office Depot 1.33 -8.3 -0.12 5756729 1.44 1.33 1.46 100.00 1.33 1.37 4000.00 -7.64% -48.45%
Parkland Fuel 41.11 -3.3 -1.39 351518 42.32 41.02 42.55 100.00 41.06 41.63 100.00 -3.86% +16.33%
Penney , J.C. 0.55 -5.3 -0.03 12393032 0.59 0.55 0.59 800.00 0.54 0.56 2400.00 -8.96% -47.04%
Pier 1 Import... 3.90 -18.2 -0.87 148282 4.72 3.86 4.72 200.00 3.89 4.05 700.00 +12.39% -36.23%
Regis Co. (Mi... 16.80 -1.8 -0.30 200369 17.01 16.68 17.25 100.00 16.71 16.92 100.00 -5.03% -0.88%
Reitmans (Can... 2.65 -4.0 -0.11 10901 2.70 2.64 2.74 200.00 2.65 2.73 100.00 -5.36% -32.57%
Rent -A- Cent... 24.69 -3.3 -0.84 779172 25.37 24.60 25.49 100.00 24.50 27.55 500.00 -4.08% +52.50%
Rite Aid Co. 5.31 -6.0 -0.34 2217766 5.60 5.30 5.65 200.00 5.21 5.63 3500.00 -6.35% +649.68%
Rollins 31.97 -3.2 -1.04 1199530 32.77 31.82 32.88 300.00 31.50 32.84 1000.00 -3.27% -11.44%
Ross Stores 102.95 -4.1 -4.45 3919595 105.64 102.41 106.37 100.00 102.41 102.80 600.00 -0.22% +23.74%
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 12.55 -3.5 -0.45 1978780 12.92 12.46 12.96 600.00 12.39 15.00 100.00 +0.80% -26.39%
SEARS 0.27 -4.6 -0.01 100681 0.28 0.27 0.29 0.00 0.00 0.00 0.00 +0.74% +0.91%
Service Co. I... 46.10 -2.1 -1.00 632904 47.05 45.93 47.08 100.00 40.00 46.19 100.00 -4.02% +14.51%
Shutterfly 50.80 -0.0 -0.01 329507 50.81 50.79 50.82 500.00 48.98 50.86 100.00 -0.02% +26.18%
Signet Jewele... 12.49 -9.8 -1.35 2370364 13.58 12.45 13.80 200.00 12.16 13.80 200.00 +5.05% -60.69%
Sothebys 58.68 -0.3 -0.16 589392 58.75 58.60 59.00 1000.00 57.01 58.86 100.00 +0.82% +47.66%
Strategic Str... 167.57 -4.8 -8.50 126017 175.35 166.76 175.47 100.00 167.50 167.64 100.00 -4.34% +47.74%
Superior Plus... 11.48 -1.8 -0.21 526925 11.69 11.41 11.72 400.00 11.43 11.55 100.00 -3.77% +18.60%
Sysco 72.80 -0.7 -0.49 2420966 73.12 72.44 73.79 100.00 65.00 73.50 200.00 -0.22% +16.18%
Tailored Bran... 4.90 +0.8 +0.04 2964952 4.79 4.79 5.17 200.00 3.88 5.06 100.00 -3.16% -64.08%
TARGET CORP 103.49 -2.7 -2.83 8998636 104.77 103.25 105.94 700.00 103.25 103.70 1000.00 +22.90% +56.59%
Tiffany & Co 81.32 -4.7 -4.02 3386302 84.64 81.10 85.45 100.00 73.50 84.00 1000.00 +0.64% +1.01%
TJX COMPANIES 53.09 -3.3 -1.79 9039346 54.25 52.81 54.45 500.00 52.80 53.29 500.00 +3.31% +18.66%
Tractor Suppl... 96.86 -4.2 -4.24 2027882 100.09 95.93 100.10 100.00 96.75 111.11 100.00 -3.67% +16.08%
Ulta Beauty 322.10 -3.8 -12.77 1100266 330.64 321.24 332.37 100.00 313.00 322.99 200.00 +0.02% +31.56%
United Natura... 7.75 -5.5 -0.45 769541 8.12 7.74 8.28 100.00 4.50 9.78 3700.00 +3.75% -26.82%
Urban Outfitt... 22.68 -5.1 -1.21 5370834 23.56 22.61 23.71 100.00 22.54 23.99 400.00 +10.58% -31.69%
Wal-Mart Stor... 110.83 -1.0 -1.08 6237251 111.62 110.13 111.91 1000.00 110.56 111.00 500.00 -1.91% +18.98%
Walgreens Boo... 49.32 -3.2 -1.63 5946099 50.54 49.14 51.02 100.00 49.22 49.48 100.00 -2.30% -27.82%
Weight Watche... 27.70 -5.0 -1.47 1861470 29.20 27.58 29.24 2000.00 27.68 27.73 1200.00 -0.18% -28.15%
Weston, Georg... 105.59 -1.4 -1.54 161892 106.87 105.35 107.38 100.00 105.36 105.90 100.00 -1.70% +17.26%
Williams-Sono... 67.31 -1.5 -1.01 3042492 67.59 66.84 68.29 100.00 55.70 82.05 1400.00 +6.33% +33.42%