22.09.2021 13:21:37
DOW JONES SECTORS US SEC/GEN RETAILERS
2493.41
USD
-1.1600
-0.05%
21.09.2021 23:54
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2021 2494.57 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.09.2021 / 23:54
Währung USD Aktualisierungsstand 22.09.2021 / 13:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.80% 2611.8 2082.0
1 Woche -1.36% 2573.5 2464.4
1 Monat 1.10% 2579.3 2464.4
3 Monate 2.33% 2611.8 2421.4
6 Monate 10.09% 2611.8 2247.3
1 Jahr 19.76% 2611.8 2059.5
3 Jahre 65.00% 2611.8 1118.6
28.16
26.51
45
1.13
9.8
10.14
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.16,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"10985450"},"2020":{"performance":45,"chartHeight":26.007651832443,"year":2020,"ID_NOTATION":"10985450"},"2021":{"performance":9.8,"chartHeight":20.96324158178,"year":2021,"ID_NOTATION":"10985450"}}
{"2019":{"performance":26.51,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3275410345145,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.14,"chartHeight":21.146951038816,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.722975880062,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.34,"chartHeight":23.37682651945,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.733628658256,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.049862742107,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.83,"chartHeight":21.501554625734,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.413730205052,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.256093865546,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.870103252249,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.672683477538,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.88,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2021 13:21:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 26.68 0.15% 0.04 222055 26.77 26.20 26.95 100 20.73 30.71 100 3.17% 40.72%
Abercrombie & Fitch 37.70 1.78% 0.66 1110307 37.44 36.93 37.91 900 37.22 38.00 100 7.47% 85.17%
Adtalem Global Educa 38.17 -1.01% -0.39 352376 38.92 38.05 38.99 200 37.50 39.44 100 0.42% 12.43%
Advance Auto Parts 205.66 0.96% 1.95 585196 206.51 204.11 206.81 500 197.77 213.48 100 2.23% 30.57%
Amazon Com 3343.63 -0.36% -12.10 2780878 3375.00 3332.39 3379.70 100 3353.80 3356.00 100 -3.08% 2.66%
Amer. Eagle Outfitte 26.39 0.65% 0.17 3098467 26.40 26.09 26.87 5000 26.40 26.57 100 0.96% 31.49%
- - - - - - - - - - - 0.00% 0.00%
Autonation 121.09 1.91% 2.27 1345965 120.23 118.45 123.13 100 121.21 122.88 100 13.59% 73.51%
Autozone 1643.07 3.65% 57.91 287742 1616.00 1605.97 1660.00 100 1643.07 1663.34 100 5.07% 38.60%
Bed Bath & Beyond 23.12 -2.12% -0.50 1815476 23.61 23.04 23.77 700 23.12 23.50 400 -2.98% 30.18%
Best Buy 106.89 0.21% 0.22 2240898 107.00 105.90 108.15 300 106.90 107.99 100 -2.98% 7.11%
BIG LOTS 44.70 -5.93% -2.82 1008669 46.30 44.65 46.95 200 44.52 45.99 100 -1.61% 4.12%
Buckle 41.16 1.45% 0.59 614319 41.02 40.17 41.67 200 36.66 41.70 400 4.79% 40.96%
Canadian Tire 188.79 -0.17% -0.32 88141 191.99 188.10 192.48 100 186.00 191.50 300 -3.69% 12.82%
Carmax 136.98 -0.89% -1.23 918672 139.10 136.68 140.84 3000 135.00 141.90 100 1.47% 45.01%
Cato Co. 17.04 1.37% 0.23 68262 16.99 16.90 17.17 200 15.75 19.89 2000 5.84% 77.69%
Chemed Co. 473.08 0.30% 1.41 77040 472.46 469.78 475.61 100 0.01 99999.00 100 -0.62% -11.18%
Chicos Fas 4.71 -1.05% -0.05 1286564 4.79 4.62 4.87 100 4.66 4.75 100 3.74% 196.23%
Childrens Place 82.09 -2.08% -1.74 265980 84.57 81.45 85.74 100 81.50 83.25 100 4.27% 63.85%
Copart 141.03 -0.09% -0.12 847982 142.01 140.72 143.06 200 137.50 142.75 100 -2.46% 10.83%
Costco Wholesale 452.11 0.22% 0.97 1531266 451.14 450.16 456.84 100 450.36 454.15 1000 -1.37% 19.99%
Dicks Sporting Goods 132.58 0.51% 0.67 932439 133.06 131.19 134.81 500 132.10 134.00 100 1.56% 135.87%
Dillard's A 199.63 0.07% 0.13 253043 201.00 196.62 203.55 100 200.00 202.50 1000 -0.58% 216.62%
Dollar General 219.55 -1.01% -2.24 1226919 221.98 219.16 222.80 200 217.90 225.58 100 1.51% 4.40%
Dollar Tree 86.26 -1.62% -1.42 2513226 87.64 85.98 88.22 200 86.26 87.79 100 -2.45% -20.16%
Dollarama 56.93 1.03% 0.58 530059 56.36 56.31 57.04 400 56.58 57.07 200 1.44% 9.73%
eBay 72.12 -1.03% -0.75 5375285 73.41 72.07 74.03 100 72.16 72.67 100 1.02% 43.52%
Express 5.09 -2.68% -0.14 3307063 5.29 5.00 5.36 300 5.10 5.18 10000 -6.43% 459.34%
Foot Locker 49.80 -0.32% -0.16 1819281 50.31 49.02 50.69 300 49.00 51.10 200 0.10% 23.15%
GameStop A 189.95 -1.17% -2.25 2633827 199.36 186.00 199.36 100 189.65 190.96 100 -4.66% 908.23%
Gap 23.28 -2.27% -0.54 8113850 23.99 23.24 24.23 1500 23.30 23.48 100 -2.35% 15.30%
Genesco 58.97 2.01% 1.16 99123 58.30 57.05 59.62 200 55.60 60.50 300 -1.78% 95.98%
Group 1 Automotive 183.66 3.30% 5.87 185767 182.06 178.92 185.94 200 175.00 216.30 100 11.83% 40.05%
Guess? 21.75 1.02% 0.22 686617 21.84 21.13 22.11 100 21.59 21.99 200 -0.82% -3.85%
H & R Block 25.00 -1.07% -0.27 1499767 25.46 24.98 25.48 100 24.70 25.90 200 1.71% 57.63%
Hillenbrand 40.98 -0.77% -0.32 529575 41.49 40.30 41.52 300 27.01 49.00 300 -1.63% 2.96%
Home Depot 334.22 0.91% 3.01 3171072 333.03 332.00 336.97 100 334.90 336.70 1000 0.33% 25.83%
Kohl's Corp 52.40 -0.70% -0.37 1779174 53.00 51.87 53.63 100 51.92 53.00 200 1.61% 28.78%
LEON'S FURNITURE 23.90 3.64% 0.84 13828 23.24 23.21 23.97 400 23.00 24.00 3200 3.69% 15.85%
Lowes Companies 206.27 0.49% 1.00 2681274 206.66 205.36 208.23 300 206.27 208.50 100 1.03% 28.51%
Macy's Inc 21.60 0.14% 0.03 11858341 21.60 21.34 22.00 1000 21.74 21.80 300 3.25% 92.00%
Matthews Internation 32.94 -0.84% -0.28 82985 33.30 32.60 33.30 400 30.00 33.25 100 2.52% 12.04%
Netflix 573.14 -0.40% -2.29 2250884 578.31 569.37 581.88 1000 574.94 576.51 100 -0.80% 5.99%
Nordstrom 27.71 -0.25% -0.07 2432090 28.01 27.40 28.25 600 27.37 28.14 100 4.21% -11.21%
NORTH WEST CO. (VV,+ 34.68 0.38% 0.13 105618 34.60 34.60 34.98 200 34.35 34.88 100 -0.06% 6.91%
O'Reilly Auto 607.22 1.37% 8.21 392310 602.20 601.85 610.55 200 600.00 620.00 1500 2.77% 34.17%
Parkland 34.37 -0.35% -0.12 427422 34.60 33.98 34.65 300 34.70 34.75 1000 -5.65% -14.90%
Perdoceo Education 10.45 -1.69% -0.18 394304 10.66 10.44 10.68 100 10.25 11.13 300 -0.67% -17.26%
Regis Co. (Minn.) 3.69 -3.91% -0.15 3374837 3.96 3.64 3.98 300 3.73 3.80 100 -10.65% -59.85%
Reitmans (Canada) 0.44 7.32% 0.03 25942 0.42 0.41 0.44 16500 0.41 0.45 5000 3.53% 83.33%
Rent -A- Center 60.73 0.38% 0.23 431299 61.12 59.47 61.42 100 58.81 63.65 300 1.91% 58.61%
Rollins 37.39 0.84% 0.31 1638882 37.24 37.19 37.74 200 36.57 39.95 100 -0.90% -4.30%
Ross Stores 113.83 0.62% 0.70 1561968 114.04 113.42 115.42 100 112.57 116.00 2000 1.25% -7.31%
Sally Beauty 16.52 -0.78% -0.13 557577 16.80 16.38 17.01 100 16.02 18.40 200 0.24% 26.69%
Sears Holdings 0.20 -2.20% -0.00 395849 0.20 0.18 0.21 - - - - -29.04% -14.07%
Service Corporation 60.76 -0.43% -0.26 619436 61.30 60.50 61.31 100 60.50 64.49 100 -1.46% 23.75%
Signet Jewelers 79.45 -0.28% -0.22 472468 80.86 79.20 81.75 100 78.55 81.74 400 2.93% 191.35%
Strategic Strayer Ed 69.78 -1.33% -0.94 216435 70.70 69.11 70.70 100 68.00 80.52 300 -5.24% -26.80%
Superior Plus 14.38 0.35% 0.05 599928 14.47 14.25 14.53 500 14.35 14.47 100 -2.97% 18.06%
TARGET CORP 241.31 -0.34% -0.83 1960332 242.84 241.24 245.06 900 241.90 242.43 400 -0.38% 36.70%
The ODP Corp 40.97 -2.08% -0.87 333732 42.08 40.80 42.44 100 37.00 47.00 500 -1.66% 39.83%
TJX COMPANIES 69.29 0.26% 0.18 6901346 69.83 69.24 70.41 200 68.78 69.84 100 -0.27% 1.46%
Tractor Supply 207.02 0.70% 1.43 498548 207.11 204.52 208.01 200 199.89 210.00 100 0.86% 47.26%
Ulta Beauty 369.84 0.03% 0.10 510026 371.33 367.22 373.74 100 360.00 374.50 200 -1.04% 28.79%
Urban Outfitters 32.00 -0.47% -0.15 1484163 32.33 31.54 32.69 200 31.60 32.49 300 0.76% 25.00%
Wal-Mart Stores 143.02 0.20% 0.28 5812490 142.70 142.67 144.58 200 143.20 144.00 100 -0.89% -0.78%
Williams-Sonoma 184.73 0.99% 1.81 606202 184.81 179.88 186.49 200 184.73 188.00 100 3.55% 81.39%
WW International 20.25 -1.27% -0.26 1132192 20.50 20.18 20.74 100 20.26 21.90 1000 -3.16% -17.01%