DJ US RETAIL
1'333.30
USD
1.36
0.10 %
17.04.2019 23:51:58
 

Chart

Kursdaten

Kurs 1'333.30 Eröffnung 1'337.37
Diff. absolut 1.36 Tages-Hoch 1'340.37
Diff. % 0.10 % Tages-Tief 1'330.58
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 180'180'598 Umsatz -
Schlusskurs vom 16.04.2019 1'331.94 Volatilität in % 21.12
Börse außerbörslich USA Letzter Handel 17.04.2019 / 23:51
Währung USD Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.80 % 1'340.4 1'091.4
1 Woche 1.24 % 1'340.4 1'313.0
1 Monat 7.24 % 1'340.4 1'244.1
3 Monate 10.31 % 1'340.4 1'176.2
6 Monate 3.25 % 1'340.4 1'015.9
1 Jahr 18.65 % 1'383.4 1'015.9
3 Jahre 58.66 % 1'383.4 799.7
21.98
13.00
6.75
SMI 19.80
13.85
  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 53.32 +0.7 +0.35 379377 53.28 53.04 53.93 200.00 26.66 79.98 200.00 -0.41% +26.80%
Abercrombie &... 28.06 +3.5 +0.94 2242272 27.24 27.17 28.23 700.00 27.75 28.48 200.00 +10.04% +39.95%
Adtalem Globa... 48.57 -1.2 -0.61 284482 49.45 48.39 49.68 100.00 45.12 72.85 200.00 +0.43% +2.64%
Advance Auto ... 176.81 -1.7 -3.14 741505 179.95 176.67 180.05 100.00 155.59 195.00 100.00 -1.11% +12.29%
Alimentation ... 78.68 -2.7 -2.15 1269917 80.84 78.15 80.87 2400.00 78.07 78.07 2300.00 -2.76% +15.86%
Amazon Com 1864.82 +0.1 +1.78 2893517 1872.99 1860.44 1876.47 100.00 1863.35 1863.99 100.00 +0.95% +24.16%
Amer. Eagle O... 22.79 +3.5 +0.77 4373831 22.16 22.15 22.85 400.00 22.55 23.00 2800.00 +3.31% +17.90%
AmerisourceBe... 72.30 -4.0 -3.05 1587268 75.59 71.63 75.79 200.00 70.00 73.80 100.00 -2.30% -2.82%
Ascena Retail... 1.20 +2.1 +0.03 3556941 1.19 1.12 1.24 800.00 1.18 1.23 1000.00 -0.83% -52.19%
Autonation 37.96 -0.3 -0.10 503891 37.96 37.60 38.36 200.00 35.30 39.06 300.00 +2.98% +6.33%
Autozone 1051.37 -1.0 -10.22 230671 1067.00 1040.50 1069.47 1000.00 998.76 1058.00 100.00 -0.83% +25.41%
Bed Bath & Be... 17.28 -0.1 -0.01 3983734 17.41 16.95 17.52 200.00 17.01 17.40 100.00 -10.97% +52.65%
Best Buy 73.40 +0.3 +0.24 1701990 73.63 73.17 74.41 100.00 73.20 73.95 100.00 -1.46% +38.60%
BIG LOTS 38.66 -0.2 -0.09 766586 38.98 38.42 39.38 500.00 37.50 41.90 100.00 -0.69% +33.68%
Buckle 18.73 +2.1 +0.39 370910 18.42 18.42 18.80 500.00 17.90 19.25 400.00 +0.21% -3.15%
Canadian Tire 148.06 +0.4 +0.62 150302 147.44 147.20 148.40 300.00 148.30 148.30 400.00 +1.47% +3.73%
Cardinal Heal... 44.88 -4.0 -1.87 3433073 46.89 44.50 46.97 1000.00 45.05 47.00 200.00 -4.39% +0.63%
Career Educat... 18.21 +2.9 +0.51 567282 17.75 17.62 18.26 100.00 18.00 19.00 300.00 +3.70% +59.46%
Carmax 77.42 +1.9 +1.48 2672055 76.70 76.12 78.43 100.00 74.29 80.00 100.00 +4.19% +23.42%
Caseys Genera... 133.71 +0.2 +0.31 214626 133.67 132.99 134.45 100.00 119.00 136.22 700.00 +2.71% +4.35%
Cato Co. 14.07 +1.9 +0.26 141020 13.83 13.83 14.11 1000.00 12.79 14.90 700.00 +4.22% -1.40%
Chemed Co. 316.82 -2.2 -7.16 94218 324.80 313.49 324.83 200.00 158.41 475.23 200.00 -2.24% +11.84%
Chicos Fas 3.79 +0.8 +0.03 1839298 3.76 3.76 3.84 100.00 3.76 4.00 200.00 -5.25% -32.56%
Childrens Pla... 109.61 +1.5 +1.66 752847 107.04 105.02 109.75 200.00 76.22 150.10 100.00 +6.89% +21.67%
Copart 64.80 -0.6 -0.38 1181736 65.55 64.80 65.65 100.00 63.00 67.00 4000.00 +0.82% +35.62%
Costco Wholes... 245.56 +0.1 +0.22 1363036 246.30 244.32 246.46 800.00 244.25 246.50 200.00 -0.02% +20.54%
CVS Health 52.54 -2.5 -1.36 22105958 53.98 52.00 54.15 200.00 52.83 52.88 100.00 -2.47% -19.81%
Dicks Sportin... 39.84 -0.9 -0.38 1728130 40.40 39.56 40.77 200.00 39.30 41.00 100.00 -3.25% +27.69%
Dillards 73.46 -0.2 -0.18 169392 74.17 73.01 75.16 700.00 43.73 75.00 100.00 -2.55% +21.80%
Dollar Genera... 124.30 +0.5 +0.60 1344224 124.15 123.95 124.83 100.00 120.79 127.08 100.00 +2.04% +15.01%
Dollar Tree 108.00 +1.6 +1.69 1536660 106.47 105.86 108.18 300.00 107.20 108.51 400.00 +4.42% +19.57%
Dollarama 38.87 +0.3 +0.13 642075 38.83 38.49 38.95 2000.00 38.90 38.90 2400.00 -1.59% +19.71%
eBay 35.97 -1.2 -0.42 12860194 36.46 35.72 36.75 300.00 35.36 36.24 200.00 -4.64% +28.14%
Empire Co. 29.38 -1.4 -0.43 711169 29.78 28.98 29.92 1200.00 29.00 29.00 600.00 -1.87% +1.91%
Express 4.01 +3.9 +0.15 1594065 3.87 3.87 4.06 2200.00 3.94 4.19 100.00 -2.67% -21.53%
Foot Locker 62.76 -1.3 -0.81 1520134 63.15 62.45 63.41 400.00 57.62 62.49 100.00 +2.48% +17.97%
Gamestop 'A' 8.94 -1.5 -0.14 3921094 9.11 8.75 9.12 100.00 8.81 9.02 100.00 -10.33% -29.16%
Gap 26.16 +0.4 +0.10 3853792 26.16 26.11 26.58 300.00 25.75 26.88 100.00 +1.00% +1.55%
Genesco 44.18 +0.7 +0.29 243173 44.17 43.58 44.36 100.00 31.81 56.55 100.00 +0.59% -0.27%
GNC 2.41 -3.6 -0.09 1128585 2.53 2.40 2.55 1200.00 2.42 2.48 8000.00 -7.31% +1.69%
Group 1 Autom... 72.09 -0.1 -0.07 167904 72.22 71.18 73.20 100.00 50.19 103.38 200.00 +3.82% +36.74%
Guess ? 17.28 -2.7 -0.48 840425 17.78 17.28 17.88 100.00 14.16 17.22 100.00 -6.59% -16.80%
H & R Block 26.61 +0.5 +0.12 1898136 26.53 26.31 26.68 100.00 25.30 26.90 200.00 +6.14% +4.89%
Hillenbrand 42.89 +0.0 +0.01 187661 42.99 42.55 43.08 100.00 38.70 48.04 100.00 +0.82% +13.08%
Home Depot 206.55 +1.0 +2.08 3271891 205.34 205.32 206.84 300.00 205.56 206.55 500.00 +3.57% +20.21%
Kohl's Corp 69.83 -0.9 -0.65 2669490 70.75 69.81 71.12 1000.00 69.10 71.00 100.00 -2.35% +5.26%
Kroger 25.54 -0.1 -0.03 6078311 25.75 25.41 25.95 300.00 25.42 25.55 100.00 +2.24% -7.13%
L Brands 25.67 0.0 0.00 3893023 25.79 25.62 26.25 100.00 25.55 25.69 200.00 -5.62% 0.00%
LEON'S FURNIT... 14.26 -0.3 -0.04 12177 14.31 14.20 14.35 5000.00 14.26 14.55 400.00 -4.93% -5.12%
Loblaw Compan... 65.85 -0.5 -0.33 350175 66.26 65.58 66.46 400.00 65.55 65.55 400.00 -1.23% +7.76%
Lowes Compani... 117.12 +0.1 +0.09 3874731 117.50 116.92 118.23 100.00 116.56 117.35 100.00 +2.95% +26.81%
Macy's Inc 24.96 +1.3 +0.31 5968852 24.71 24.66 25.39 500.00 24.92 25.08 100.00 +0.81% -16.19%
Matthews Inte... 39.17 +1.6 +0.63 114230 38.72 38.54 39.30 600.00 38.40 44.99 300.00 +1.42% -3.57%
McKesson 112.49 -3.5 -4.12 1441640 117.17 111.71 117.25 100.00 110.00 116.00 300.00 -2.41% +1.83%
Metro 49.65 -1.4 -0.73 546410 49.51 48.90 49.96 1600.00 49.24 49.24 1600.00 -1.21% +4.88%
Netflix 354.74 -1.3 -4.72 18054101 365.05 350.60 368.76 500.00 353.00 353.25 200.00 -2.52% +32.53%
Nordstrom 43.83 +0.8 +0.36 3163816 43.59 43.33 44.18 100.00 43.15 44.99 100.00 -2.47% -5.96%
NORTH WEST CO... 28.69 +0.1 +0.04 95965 28.62 28.35 28.70 200.00 28.50 28.50 100.00 +0.99% -8.69%
O'Reilly Auto 404.27 -1.0 -4.22 502884 407.42 403.12 408.20 100.00 400.00 587.68 200.00 -0.18% +17.41%
Office Depot 2.53 -0.4 -0.01 5754555 2.53 2.50 2.57 1500.00 2.50 2.53 100.00 -6.30% -1.94%
Parkland Fuel 39.37 +0.2 +0.08 182987 39.44 39.17 39.70 1200.00 40.10 40.10 1200.00 -2.02% +11.40%
Penney , J.C. 1.32 +5.6 +0.07 13085386 1.27 1.24 1.37 100.00 1.31 1.34 12200.00 +4.76% +26.92%
Pier 1 Import... 0.65 -0.6 -0.00 3615141 0.66 0.58 0.67 200.00 0.53 0.55 4500.00 -2.18% +111.18%
Regis Co. (Mi... 19.78 -2.6 -0.52 281236 20.30 19.76 20.37 100.00 14.25 25.31 100.00 -3.47% +16.70%
Reitmans (Can... 3.35 +0.3 +0.01 14500 3.35 3.34 3.35 400.00 3.31 3.39 1100.00 +3.40% -14.76%
Rent -A- Cent... 21.30 +3.9 +0.80 1382471 20.51 20.29 21.31 100.00 19.51 21.90 200.00 +3.40% +31.56%
Rite Aid Co. 0.48 +7.6 +0.03 33132275 0.45 0.43 0.49 8500.00 0.47 0.48 24700.00 -14.71% -31.64%
Rollins 42.95 -0.5 -0.20 555064 43.21 42.81 43.32 100.00 42.00 45.00 100.00 +2.65% +18.98%
Ross Stores 99.92 +1.1 +1.04 1551493 99.32 99.18 100.12 200.00 98.42 100.28 100.00 +1.61% +20.10%
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 18.53 -1.0 -0.19 475850 18.84 18.37 18.93 100.00 16.80 19.15 200.00 -2.06% +8.68%
SEARS 0.75 +2.7 +0.02 1457110 0.72 0.68 0.77 0.00 0.00 0.00 0.00 -22.68% +178.24%
Service Co. I... 41.52 -0.1 -0.05 1045173 41.77 41.19 41.77 200.00 38.88 44.00 100.00 +0.39% +3.13%
Shutterfly 40.66 +0.8 +0.33 546442 40.46 40.25 41.01 1000.00 38.81 46.00 200.00 -1.64% +0.99%
Signet Jewele... 22.59 -1.8 -0.41 1329122 23.11 22.49 23.42 100.00 22.35 23.20 300.00 -10.92% -28.90%
Sothebys 43.80 +0.2 +0.08 397305 44.09 43.25 44.14 100.00 38.54 49.06 100.00 +7.96% +10.22%
Strategic Str... 142.17 +1.0 +1.45 128532 141.42 139.53 142.63 200.00 71.09 213.25 200.00 +0.57% +25.35%
Superior Plus... 11.56 +0.1 +0.01 284295 11.59 11.52 11.62 1500.00 11.53 11.53 1000.00 +0.35% +19.42%
Sysco 70.64 +0.8 +0.54 2547967 70.39 70.31 70.89 200.00 69.49 71.00 100.00 +4.78% +12.74%
Tailored Bran... 8.25 +1.4 +0.11 1341828 8.18 8.13 8.41 1000.00 8.05 8.41 500.00 +6.45% -39.52%
TARGET CORP 82.68 +0.9 +0.71 3044961 82.40 82.30 83.40 200.00 82.51 83.00 200.00 +2.39% +25.10%
Tiffany & Co 106.18 -1.0 -1.05 1280941 107.59 105.60 107.75 100.00 106.00 107.16 100.00 +0.28% +31.88%
TJX COMPANIES 55.06 +1.0 +0.57 4945317 54.87 54.74 55.24 500.00 54.60 55.40 200.00 +1.14% +23.07%
Tractor Suppl... 103.90 -1.2 -1.28 1247793 105.61 103.85 106.08 500.00 103.90 104.80 100.00 +2.70% +24.52%
Ulta Beauty 354.33 -0.2 -0.75 525394 355.08 353.93 359.69 100.00 353.26 354.33 100.00 +1.16% +44.72%
United Natura... 13.33 +0.4 +0.05 716615 13.35 13.10 13.49 700.00 13.34 13.95 600.00 -1.19% +25.87%
Urban Outfitt... 30.63 +0.7 +0.20 3143854 30.53 30.17 30.65 7900.00 30.20 31.48 100.00 -8.49% -7.74%
Wal-Mart Stor... 103.16 +0.2 +0.23 3729215 103.00 102.41 103.40 1000.00 103.05 103.16 300.00 +3.57% +10.75%
Walgreens Boo... 55.14 +0.5 +0.30 10103126 55.00 54.08 55.25 600.00 54.90 55.30 1000.00 +1.16% -19.30%
Weight Watche... 19.54 -0.1 -0.02 6047600 19.72 19.44 20.74 300.00 19.55 20.00 100.00 -4.87% -49.31%
Weston, Georg... 101.44 -0.5 -0.56 142807 102.14 101.30 102.17 100.00 101.20 102.05 100.00 -0.43% +12.65%
Williams-Sono... 57.62 +0.9 +0.54 1302615 57.41 57.34 58.50 200.00 56.33 62.50 400.00 -3.66% +14.21%