08.12.2021 20:49:06
DJ US RETAIL
2340.97
USD
-13.5500
-0.58%
08.12.2021 20:34
 
Chart
Kursdaten
Kurs 2340.97 Eröffnung 2356.95
Diff. absolut -13.55 Tages-Hoch 2359.68
Diff. % -0.58 % Tages-Tief 2333.29
Volumen 115471740 Umsatz -
Schlusskurs vom 08.12.2021 2354.52 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.12.2021 / 20:34
Währung USD Aktualisierungsstand 08.12.2021 / 20:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.23% 2439.2 1814.4
1 Woche 1.32% 2362.7 2260.7
1 Monat 0.87% 2439.2 2260.7
3 Monate 5.01% 2439.2 2103.9
6 Monate 14.39% 2439.2 2066.5
1 Jahr 21.85% 2439.2 1814.4
3 Jahre 102.01% 2439.2 1015.9
27.43
26.51
40.69
1.13
19.23
17.69
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.43,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":40.69,"chartHeight":24.857999655998,"year":2020,"ID_NOTATION":"428456"},"2021":{"performance":19.23,"chartHeight":23.50704247081,"year":2021,"ID_NOTATION":"428456"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":23.077296530798,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.803546344999,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.783879137258,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.12.2021 20:49:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 24.36 2.05% 0.49 99186 23.98 23.73 24.45 400 24.33 24.40 300 -1.04% 25.79%
Abercrombie & Fitch 37.31 -0.82% -0.31 1102685 37.67 37.06 37.89 200 37.29 37.32 300 4.50% 84.77%
Adtalem Global Educa 31.55 1.54% 0.48 282621 31.12 30.77 31.78 200 31.55 31.60 200 1.71% -10.60%
Advance Auto Parts 233.59 -0.58% -1.36 397298 234.68 229.99 235.59 100 233.47 233.60 100 6.45% 49.17%
Alimentation Couche- 49.67 - - - - - - 200 49.52 49.78 200 2.90% 12.70%
Amazon Com 3524.86 0.04% 1.57 1569775 3523.01 3495.01 3543.60 200 3524.39 3526.79 200 0.46% 8.18%
Amer. Eagle Outfitte 27.83 -0.07% -0.02 1458375 27.88 27.62 28.16 400 27.82 27.83 400 7.57% 38.76%
AmerisourceBergen Co 119.98 0.38% 0.46 444163 120.41 119.44 121.49 100 119.97 120.05 200 3.26% 22.26%
Autonation 121.46 -1.16% -1.43 460692 122.96 118.95 123.29 200 121.40 121.61 400 -0.78% 76.09%
Autozone 1975.54 -2.37% -48.03 162168 2013.76 1940.60 2019.96 200 1974.46 1980.98 200 11.36% 70.70%
Bed Bath & Beyond 19.52 1.99% 0.38 1288145 19.31 19.00 19.71 300 19.51 19.53 700 4.42% 7.77%
Best Buy 107.09 0.38% 0.41 1584122 105.74 105.64 107.25 300 107.06 107.10 100 -0.17% 6.90%
BIG LOTS 44.69 -0.49% -0.22 299317 45.14 44.54 46.14 200 44.61 44.68 300 3.53% 4.61%
Buckle 50.24 -0.12% -0.06 373053 50.75 50.21 51.39 200 50.18 50.24 100 6.93% 72.26%
Canadian Tire 179.86 -1.46% -2.67 103092 183.78 179.27 183.78 100 179.64 179.91 200 8.11% 9.08%
Cardinal Health 48.13 0.06% 0.03 1435763 48.29 47.97 48.71 100 48.12 48.13 500 4.04% -10.19%
Carmax 148.70 -0.81% -1.21 322463 149.66 148.03 151.18 200 148.53 148.70 100 6.13% 58.70%
Caseys General Store 191.57 -4.80% -9.65 427356 187.50 182.00 191.96 100 191.42 191.95 100 3.57% 12.65%
Cato Co. 17.24 -1.37% -0.24 56650 17.44 17.08 17.44 300 17.24 17.29 100 6.26% 82.27%
Chemed Co. 498.28 1.10% 5.44 39165 492.01 492.01 500.02 200 498.25 498.93 200 2.56% -9.32%
Chicos Fas 5.61 -0.09% -0.01 803933 5.61 5.55 5.72 1500 5.60 5.61 1000 -2.09% 252.83%
Childrens Place 91.48 -0.51% -0.47 128397 91.89 90.90 93.98 200 91.35 91.64 200 6.26% 83.53%
Copart 149.44 -0.78% -1.18 376168 149.92 149.11 151.58 200 149.44 149.54 100 3.76% 18.37%
Costco Wholesale 527.49 -2.68% -14.53 1955837 546.21 525.55 547.79 100 527.36 527.65 100 0.49% 43.86%
CVS Health 92.90 -0.03% -0.03 3032810 93.33 92.49 94.28 300 92.88 92.91 200 4.35% 36.06%
Dicks Sporting Goods 110.06 1.14% 1.24 1406815 110.53 109.19 112.03 100 110.04 110.10 100 -7.43% 93.60%
Dillard's A 265.06 3.86% 9.84 135827 261.48 254.00 268.54 200 264.89 265.58 200 -6.82% 304.79%
Dollar General 219.61 -2.18% -4.89 1309125 225.16 218.03 225.29 200 219.55 219.68 100 1.45% 6.75%
Dollar Tree 137.58 -0.29% -0.40 934831 138.60 135.66 138.85 100 137.55 137.59 300 3.10% 27.71%
Dollarama 57.33 -0.31% -0.18 536899 57.40 56.70 58.67 100 57.31 57.35 100 4.22% 10.85%
eBay 67.11 -0.18% -0.12 3069776 67.33 66.28 67.71 500 67.10 67.12 400 -0.34% 33.79%
Empire Co. 36.85 -3.51% -1.34 624777 37.50 36.20 37.50 500 36.84 36.85 1000 4.26% 9.77%
Express 3.75 2.32% 0.09 1714834 3.71 3.56 3.86 1400 3.74 3.75 4000 0.55% 302.20%
Foot Locker 44.65 0.54% 0.24 1068089 44.85 44.35 45.27 500 44.64 44.67 400 -2.70% 9.82%
GameStop A 175.18 -1.48% -2.63 1492260 176.60 171.96 180.25 100 175.05 175.29 200 -9.38% 843.79%
Gap 17.41 0.26% 0.04 4088165 17.43 17.32 17.74 900 17.41 17.42 900 5.08% -13.97%
Genesco 64.82 -0.69% -0.45 77687 65.51 64.22 65.51 400 64.75 64.95 100 3.28% 116.92%
Group 1 Automotive 203.07 -0.48% -0.97 86245 204.70 199.87 206.70 200 203.00 203.51 200 4.77% 55.59%
Guess? 24.93 0.73% 0.18 318659 24.83 24.60 25.27 300 24.92 24.95 200 9.76% 9.42%
H & R Block 24.21 2.41% 0.57 829920 23.97 23.74 24.29 400 24.20 24.22 400 -0.17% 49.05%
Hillenbrand 50.16 -0.10% -0.05 168927 50.22 50.03 51.06 100 50.15 50.21 200 7.73% 23.64%
Home Depot 408.85 -1.76% -7.33 2128061 416.18 408.41 419.85 100 408.80 408.89 100 3.89% 56.68%
Kohl's Corp 51.32 -1.53% -0.80 2424147 52.36 50.81 52.48 100 51.31 51.33 300 1.74% 28.09%
Kroger 42.91 -4.80% -2.17 10234092 45.07 42.84 45.59 800 42.90 42.91 300 8.52% 41.91%
LEON'S FURNITURE 24.25 -0.41% -0.10 9660 24.33 24.01 24.33 700 24.25 24.33 100 2.74% 18.03%
Loblaw Companies 97.75 -0.30% -0.29 456092 97.70 96.57 97.92 1400 97.74 97.78 200 1.81% 56.09%
Lowes Companies 255.04 -0.73% -1.87 1884437 256.59 254.55 258.63 500 254.99 255.09 200 5.04% 60.06%
Macy's Inc 27.34 -1.76% -0.49 12123200 27.88 27.13 28.18 3200 27.33 27.34 800 -2.35% 147.38%
Matthews Internation 36.89 -0.35% -0.13 36655 37.26 36.54 37.40 400 36.89 37.01 200 3.41% 25.85%
McKesson 221.88 -1.20% -2.69 1003350 228.50 219.23 232.14 100 221.77 221.96 100 3.60% 29.12%
Metro 62.97 -0.63% -0.40 199787 63.22 62.73 63.22 600 62.98 63.00 500 3.95% 11.57%
Netflix 630.33 0.76% 4.75 1304988 630.00 623.20 632.46 700 630.23 630.80 200 -2.54% 15.69%
Nordstrom 21.29 -0.70% -0.15 3931845 21.65 20.97 21.86 200 21.29 21.31 600 1.28% -31.30%
NORTH WEST CO. (VV,+ 35.82 1.62% 0.57 130543 35.49 34.89 35.92 400 35.82 35.86 100 4.69% 8.66%
O'Reilly Auto 672.49 -0.04% -0.30 213738 678.20 666.14 683.19 100 671.89 672.73 100 5.43% 48.66%
Parkland 33.82 -1.02% -0.35 242236 34.39 33.71 34.39 4200 33.77 33.83 700 0.03% -15.38%
Perdoceo Education 11.31 3.90% 0.42 346718 10.93 10.93 11.33 700 11.31 11.32 200 10.56% -13.78%
Regis Co. (Minn.) 2.69 3.27% 0.09 552423 2.65 2.60 2.74 1200 2.68 2.69 400 -4.41% -71.71%
Reitmans (Canada) 1.28 0.79% 0.01 15466 1.32 1.28 1.32 4200 1.28 1.30 200 0.00% 429.17%
Rent -A- Center 51.28 4.13% 2.04 715490 50.52 49.66 51.34 1600 51.26 51.31 200 0.53% 23.27%
Rite Aid 12.64 -0.04% -0.01 781982 12.84 12.54 12.95 500 12.64 12.65 200 2.68% -20.09%
Rollins 33.04 1.69% 0.55 918429 32.41 32.28 33.07 500 33.03 33.05 900 -8.89% -17.61%
Ross Stores 112.80 -0.27% -0.30 735464 113.93 112.21 114.44 300 112.79 112.84 200 3.68% -7.91%
Sally Beauty 20.78 1.17% 0.24 471685 20.54 20.46 21.05 800 20.77 20.79 300 4.85% 57.52%
Sears Holdings 0.02 -30.00% -0.01 87818 0.02 0.02 0.03 - - - - 50.00% -86.81%
Service Corporation 68.59 -0.01% -0.01 228238 68.84 68.11 68.89 100 68.59 68.61 100 3.69% 39.71%
Signet Jewelers 88.25 -1.14% -1.02 435158 89.28 87.27 89.66 300 88.11 88.33 200 -8.10% 227.36%
Strategic Strayer Ed 55.98 3.00% 1.63 86415 54.62 53.72 55.98 200 55.91 55.98 100 1.59% -42.99%
Superior Plus 13.85 0.51% 0.07 223039 13.75 13.70 13.88 1800 13.85 13.86 1700 3.38% 13.14%
Sysco 73.96 1.43% 1.04 1515009 73.34 73.01 74.05 400 73.94 73.99 200 4.11% -1.80%
TARGET CORP 238.69 -2.83% -6.94 3365325 246.74 238.20 247.33 200 238.69 238.77 300 0.73% 39.14%
The ODP Corp 38.77 -1.97% -0.78 88961 39.71 38.76 39.71 100 38.76 38.88 200 4.74% 34.98%
TJX COMPANIES 74.47 0.48% 0.35 3911051 74.22 73.85 74.79 400 74.47 74.48 200 6.80% 8.54%
Tractor Supply 234.06 0.31% 0.71 307466 233.58 231.75 234.36 100 234.02 234.16 100 3.55% 65.98%
Ulta Beauty 409.69 0.49% 1.99 590089 407.57 405.60 412.60 100 409.62 409.75 100 6.19% 41.98%
United Natural Foods 55.80 13.59% 6.67 2086532 51.80 51.65 57.89 100 55.79 55.89 200 -1.21% 207.58%
Urban Outfitters 32.59 -0.55% -0.18 799244 32.49 32.25 33.00 100 32.58 32.61 300 3.47% 28.01%
Wal-Mart Stores 136.97 -1.14% -1.58 7620113 138.06 136.01 138.50 1700 136.96 136.97 700 -1.48% -3.88%
Walgreens Boots Alli 48.42 0.40% 0.20 3027578 48.34 48.17 48.81 400 48.42 48.43 700 7.66% 20.94%
Weston, George 138.50 -0.14% -0.20 92434 138.50 136.50 139.18 200 138.49 138.52 100 2.88% 45.88%
Williams-Sonoma 181.64 -0.70% -1.28 365638 182.19 180.38 184.43 200 181.71 181.90 100 -6.12% 79.62%
WW International 18.84 1.81% 0.34 370130 18.55 18.28 18.88 100 18.83 18.85 200 9.99% -24.18%