28.07.2021 15:39:42
DOW JONES SECTORS US SEC/GEN RETAILERS
2569.88
USD
-33.8800
-1.30%
28.07.2021 00:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 2603.76 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 00:06
Währung USD Aktualisierungsstand 28.07.2021 / 15:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.17% 2611.8 2082.0
1 Woche 1.01% 2606.3 2530.0
1 Monat 4.58% 2611.8 2459.4
3 Monate 4.48% 2611.8 2329.0
6 Monate 13.43% 2611.8 2082.0
1 Jahr 24.33% 2611.8 2034.3
3 Jahre 81.49% 2611.8 1118.6
28.16
26.51
45
1.13
13.17
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.16,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"10985450"},"2020":{"performance":45,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"10985450"},"2021":{"performance":13.17,"chartHeight":22.020002532605,"year":2021,"ID_NOTATION":"10985450"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 15:39:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 30.13 - - - - - - 100 29.66 31.04 100 5.57% 58.91%
Abercrombie & Fitch 38.67 - - - - - - 100 38.27 39.33 100 -2.94% 89.93%
Adtalem Global Educa 35.22 - - - - - - 100 34.01 36.51 100 -2.25% 3.74%
Advance Auto Parts 215.37 - - - - - - 100 214.17 218.53 100 2.44% 36.73%
Amazon Com 3626.39 - - - - - - 200 3640.00 3644.87 100 1.49% 11.34%
Amer. Eagle Outfitte 34.83 - - - - - - 100 34.97 35.39 600 0.69% 73.54%
- - - - - - - - - - - 0.00% 0.00%
Autonation 117.66 - - - - - - 200 117.68 118.88 100 3.06% 68.59%
Autozone 1624.95 - - - - - - 100 1613.84 1638.16 100 1.45% 37.08%
Bed Bath & Beyond 29.08 - - - - - - 100 29.26 29.34 100 0.10% 63.74%
Best Buy 114.36 - - - - - - 100 113.98 115.00 100 3.39% 14.60%
BIG LOTS 60.02 - - - - - - 100 59.60 61.01 100 -1.01% 39.81%
Buckle 42.61 - - - - - - 200 41.75 43.35 100 -1.50% 45.92%
Canadian Tire 191.37 - - - - - - 600 193.50 193.50 900 -0.03% 14.37%
Carmax 134.97 - - - - - - 100 134.31 136.00 200 0.44% 42.89%
Cato Co. 16.08 - - - - - - 100 15.94 16.52 100 0.19% 67.67%
Chemed Co. 480.19 - - - - - - 200 439.18 768.30 100 1.43% -9.84%
Chicos Fas 6.00 - - - - - - 5800 6.00 6.25 500 0.50% 277.36%
Childrens Place 85.34 - - - - - - 100 83.95 87.50 600 4.01% 70.34%
Copart 146.06 - - - - - - 100 141.61 148.56 100 1.82% 14.78%
Costco Wholesale 424.34 - - - - - - 300 423.00 424.35 100 1.95% 12.62%
Dicks Sporting Goods 102.88 - - - - - - 1000 103.11 104.00 100 4.80% 83.03%
Dillard's A 181.09 - - - - - - 100 177.33 183.25 100 6.14% 187.22%
Dollar General 230.15 - - - - - - 100 227.56 231.39 100 1.65% 9.44%
Dollar Tree 99.00 - - - - - - 300 98.65 99.00 100 -0.01% -8.37%
Dollarama 58.95 - - - - - - 1200 59.45 59.45 1400 3.13% 13.63%
eBay 72.29 - - - - - - 300 72.31 72.60 100 3.91% 43.86%
Express 5.02 - - - - - - 1800 5.10 5.12 4200 2.87% 451.65%
Foot Locker 57.03 - - - - - - 100 57.13 57.50 100 -0.04% 41.02%
GameStop A 178.54 - - - - - - 200 177.00 178.00 100 -6.61% 847.66%
Gap 29.24 - - - - - - 100 29.33 29.44 100 2.56% 44.82%
Genesco 57.53 - - - - - - 100 57.16 60.00 100 1.91% 91.19%
Group 1 Automotive 165.59 - - - - - - 100 164.62 168.18 100 -2.40% 26.27%
Guess? 22.36 - - - - - - 100 22.19 23.23 100 3.14% -1.15%
H & R Block 24.53 - - - - - - 100 24.36 24.69 200 1.83% 54.67%
Hillenbrand 44.72 - - - - - - 100 44.46 45.38 100 0.36% 12.36%
Home Depot 327.26 - - - - - - 200 326.25 327.24 100 0.59% 23.21%
Kohl's Corp 50.16 - - - - - - 200 50.18 50.70 300 1.03% 23.27%
L Brands 77.53 - - - - - - 100 77.09 78.16 100 4.12% 108.47%
LEON'S FURNITURE 22.13 - - - - - - 200 22.02 22.39 100 -0.76% 7.27%
Lowes Companies 193.51 - - - - - - 100 193.39 194.48 100 -0.31% 20.56%
Macy's Inc 17.04 - - - - - - 100 17.16 17.19 100 1.07% 51.47%
Matthews Internation 33.67 - - - - - - 500 33.05 35.01 100 -1.00% 14.52%
Netflix 518.91 - - - - - - 200 516.66 519.50 100 -2.29% -4.04%
Nordstrom 31.79 - - - - - - 100 31.81 32.14 100 -3.87% 1.86%
NORTH WEST CO. (VV,+ 35.83 - - - - - - 2100 36.50 36.50 2900 -1.89% 10.45%
O'Reilly Auto 616.47 - - - - - - 100 585.82 628.00 100 1.50% 36.22%
Parkland 39.43 - - - - - - 3200 39.15 39.15 2200 2.58% -2.38%
Perdoceo Education 11.37 - - - - - - 100 10.98 11.88 100 -2.15% -9.98%
Regis Co. (Minn.) 8.09 - - - - - - 200 7.96 8.32 200 -0.37% -11.97%
Reitmans (Canada) 0.43 - - - - - - 30000 0.43 0.44 1000 7.50% 79.17%
Rent -A- Center 56.09 - - - - - - 100 53.81 57.04 200 4.90% 46.49%
Rollins 37.15 - - - - - - 100 35.00 36.00 400 -0.46% -4.91%
Ross Stores 121.63 - - - - - - 100 119.22 123.26 100 2.56% -0.96%
Sally Beauty 22.38 - - - - - - 100 21.94 22.93 100 3.37% 71.63%
Sears Holdings 0.17 - - - - - - - - - - -14.68% -23.08%
Service Corporation 57.89 - - - - - - 100 56.76 58.23 100 1.38% 17.90%
Signet Jewelers 65.65 - - - - - - 100 64.10 66.40 100 0.67% 140.74%
Strategic Strayer Ed 72.27 - - - - - - 1700 76.30 76.99 100 1.29% -24.19%
Superior Plus 15.65 - - - - - - 100 15.65 15.65 200 0.90% 28.49%
TARGET CORP 258.36 - - - - - - 200 257.50 258.30 300 1.43% 46.35%
The ODP Corp 47.72 - - - - - - 100 46.01 50.00 200 2.49% 62.87%
TJX COMPANIES 68.45 - - - - - - 100 68.01 68.84 100 2.93% 0.23%
Tractor Supply 184.36 - - - - - - 100 182.32 187.70 100 0.39% 31.14%
Ulta Beauty 337.52 - - - - - - 100 327.89 345.75 100 0.90% 17.54%
Urban Outfitters 36.40 - - - - - - 100 35.80 37.18 100 -1.54% 42.19%
Wal-Mart Stores 142.64 - - - - - - 200 142.26 142.38 700 0.54% -1.05%
Williams-Sonoma 153.99 - - - - - - 200 151.50 156.30 100 -3.14% 51.21%
WW International 30.80 - - - - - - 100 30.20 31.73 200 -1.44% 26.23%