25.10.2021 12:04:42
DOW JONES SECTORS US SEC/GEN RETAILERS
2579.88
USD
-25.8000
-0.99%
23.10.2021 00:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 2605.68 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.10.2021 / 00:01
Währung USD Aktualisierungsstand 25.10.2021 / 12:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.61% 2611.8 2082.0
1 Woche 1.31% 2607.4 2535.3
1 Monat 2.33% 2607.4 2400.6
3 Monate 0.51% 2607.4 2400.6
6 Monate 6.53% 2611.8 2329.0
1 Jahr 17.31% 2611.8 2075.7
3 Jahre 83.83% 2611.8 1118.6
28.16
26.51
45
1.13
13.61
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.16,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"10985450"},"2020":{"performance":45,"chartHeight":25.308027477645,"year":2020,"ID_NOTATION":"10985450"},"2021":{"performance":13.61,"chartHeight":22.120770265026,"year":2021,"ID_NOTATION":"10985450"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 12:04:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 30.30 2.78% 0.82 232026 29.64 29.23 30.44 100 5.00 33.00 100 10.26% 59.81%
Abercrombie & Fitch 38.23 -0.60% -0.23 957441 38.44 37.50 38.50 200 36.90 39.50 6700 -2.37% 87.77%
Adtalem Global Educa 36.80 0.19% 0.07 169052 36.70 36.09 36.84 100 35.70 38.01 100 1.07% 8.39%
Advance Auto Parts 231.97 -0.74% -1.74 798882 233.85 230.85 235.32 100 151.07 240.99 100 7.68% 47.27%
Amazon Com 3335.55 -2.90% -99.46 3139053 3421.00 3331.30 3429.84 100 3343.93 3349.99 100 -2.16% 2.41%
Amer. Eagle Outfitte 24.39 -1.37% -0.34 2220358 24.59 24.26 24.67 700 24.00 24.37 200 -0.37% 21.52%
- - - - - - - - - - - 0.00% 0.00%
Autonation 130.48 3.56% 4.48 1320028 127.14 126.30 132.89 100 123.52 140.00 100 11.80% 86.96%
Autozone 1832.89 1.39% 25.21 175232 1811.23 1793.50 1840.55 100 1776.06 1871.72 100 5.58% 54.62%
Bed Bath & Beyond 14.31 0.14% 0.02 3784084 14.22 14.03 14.76 800 14.34 14.37 700 2.29% -19.43%
Best Buy 118.39 0.67% 0.79 1736185 117.55 116.90 118.57 100 115.60 119.45 100 4.18% 18.64%
BIG LOTS 45.02 -1.70% -0.78 414123 45.92 44.96 46.05 100 40.01 49.94 100 -3.10% 4.87%
Buckle 42.40 -1.81% -0.78 210332 43.24 42.31 43.45 300 41.00 45.38 500 0.21% 45.21%
Canadian Tire 183.01 -1.11% -2.05 405173 185.89 182.71 185.98 200 182.50 185.94 400 -0.49% 9.37%
Carmax 143.43 1.08% 1.53 619943 142.32 141.78 144.41 100 130.68 150.00 100 4.85% 51.84%
Cato Co. 17.30 0.46% 0.08 57603 17.16 16.80 17.32 100 16.71 18.05 100 1.47% 80.40%
Chemed Co. 450.63 -2.26% -10.42 79722 460.14 448.51 461.97 100 333.00 470.97 100 4.77% -15.39%
Chicos Fas 5.04 -1.95% -0.10 1542971 5.17 4.90 5.18 1400 5.10 5.19 200 1.41% 216.98%
Childrens Place 83.50 1.20% 0.99 183503 81.71 80.36 84.29 200 82.70 86.50 600 2.68% 66.67%
Copart 152.27 0.28% 0.43 509564 152.50 151.37 153.36 100 148.91 153.50 100 5.02% 19.66%
Costco Wholesale 481.99 1.00% 4.76 1710335 478.99 478.56 485.03 100 479.00 489.94 100 6.54% 27.92%
Dicks Sporting Goods 125.82 1.51% 1.87 1110596 123.68 123.34 126.62 100 125.00 129.50 200 5.08% 123.84%
Dillard's A 226.61 2.19% 4.85 224340 220.65 220.00 229.13 100 170.00 234.29 100 10.36% 259.41%
Dollar General 220.31 0.63% 1.37 893341 219.79 218.68 221.70 100 219.07 221.36 100 3.53% 4.76%
Dollar Tree 103.15 0.68% 0.70 1290194 102.39 102.19 103.28 100 102.05 103.95 300 3.91% -4.53%
Dollarama 56.13 -1.02% -0.58 279288 56.55 56.00 56.97 500 56.00 57.00 6200 -1.72% 8.19%
eBay 80.59 5.75% 4.38 11047525 76.29 76.29 81.19 100 80.62 80.80 100 7.60% 60.38%
Express 4.15 -1.89% -0.08 3433301 4.20 4.02 4.21 200 4.00 4.12 500 -4.82% 356.04%
Foot Locker 48.51 -0.76% -0.37 903153 48.82 48.27 48.88 100 47.23 50.00 100 1.89% 19.96%
GameStop A 169.80 -6.55% -11.91 2800443 178.10 167.80 179.49 100 165.10 165.77 100 -7.35% 801.27%
Gap 22.52 -1.79% -0.41 5680866 22.63 22.28 22.85 1400 22.34 23.60 100 1.72% 11.54%
Genesco 60.30 -0.69% -0.42 66172 60.78 60.06 61.15 100 58.55 62.00 100 0.92% 100.40%
Group 1 Automotive 200.51 0.78% 1.55 118485 198.13 198.00 202.31 100 195.57 206.80 100 10.29% 52.90%
Guess? 20.25 -0.69% -0.14 465723 20.31 19.91 20.47 800 19.18 21.34 500 0.70% -10.48%
H & R Block 24.60 -0.89% -0.22 949943 24.82 24.54 24.87 100 24.00 25.20 100 -0.61% 55.11%
Hillenbrand 44.94 -1.30% -0.59 239304 45.69 44.93 45.91 300 27.01 46.36 100 -1.27% 12.91%
Home Depot 365.99 0.38% 1.37 2734712 365.00 362.15 367.03 100 344.00 365.50 100 4.45% 37.79%
Kohl's Corp 49.15 3.91% 1.85 4799687 47.61 47.61 49.85 100 48.50 50.00 500 5.90% 20.79%
LEON'S FURNITURE 25.16 -0.36% -0.09 2609 24.96 24.96 25.37 300 24.90 27.04 400 0.32% 21.96%
Lowes Companies 228.77 0.59% 1.35 2207451 227.48 227.48 229.86 100 223.50 234.95 100 4.38% 42.53%
Macy's Inc 26.59 1.22% 0.32 11673352 26.39 26.03 26.74 100 26.31 27.01 300 10.61% 136.36%
Matthews Internation 35.22 0.37% 0.13 36010 35.20 34.83 35.45 200 25.00 36.58 100 0.23% 19.80%
Netflix 664.78 1.78% 11.62 6186016 651.81 651.81 665.46 200 664.01 667.42 500 5.81% 22.94%
Nordstrom 29.42 0.48% 0.14 3449754 29.20 28.88 29.63 500 28.27 29.80 100 4.77% -5.74%
NORTH WEST CO. (VV,+ 33.36 -0.09% -0.03 183514 33.49 33.13 33.55 300 33.10 33.50 900 -1.33% 2.84%
O'Reilly Auto 663.57 0.05% 0.32 281832 664.52 659.91 669.09 100 565.00 681.36 100 5.50% 46.62%
Parkland 36.89 -0.08% -0.03 215430 37.06 36.84 37.27 200 36.80 36.95 500 -2.15% -8.67%
Perdoceo Education 10.56 -1.12% -0.12 200404 10.67 10.53 10.69 100 10.02 11.79 100 -2.76% -16.39%
Regis Co. (Minn.) 2.88 -0.69% -0.02 1750137 2.85 2.82 2.98 300 2.85 2.96 600 -1.37% -68.66%
Reitmans (Canada) 1.15 8.49% 0.09 44283 1.05 1.05 1.15 900 1.05 1.17 700 2.68% 379.17%
Rent -A- Center 57.45 1.13% 0.64 444537 56.73 56.50 57.84 300 7.51 58.71 200 8.54% 50.04%
Rollins 39.09 1.30% 0.50 836448 38.61 38.51 39.16 100 33.00 39.61 100 4.80% 0.05%
Ross Stores 110.39 -0.29% -0.32 718446 110.98 109.84 111.01 100 94.00 111.40 100 1.55% -10.11%
Sally Beauty 16.02 -2.02% -0.33 715183 16.25 15.90 16.27 1000 15.50 16.87 1000 -0.19% 22.85%
Sears Holdings 0.03 400.00% 0.02 313632 0.01 0.01 0.03 - - - - 0.00% -86.81%
Service Corporation 63.67 1.14% 0.72 589275 62.97 62.71 63.81 100 48.00 65.39 100 2.38% 29.67%
Signet Jewelers 90.07 0.30% 0.27 444914 89.45 88.27 90.53 100 85.00 90.98 100 4.15% 230.29%
Strategic Strayer Ed 71.09 -1.06% -0.76 72304 71.70 71.00 72.31 100 68.00 71.10 100 -0.22% -25.43%
Superior Plus 13.93 0.14% 0.02 201708 13.94 13.86 13.99 300 13.86 13.99 3000 0.43% 14.37%
TARGET CORP 255.93 0.68% 1.72 2205671 255.48 254.59 257.41 100 255.29 257.28 700 4.16% 44.98%
The ODP Corp 44.13 -2.45% -1.11 182757 45.28 44.06 45.28 200 43.50 45.33 200 -0.56% 50.61%
TJX COMPANIES 64.16 -0.80% -0.52 4272532 64.61 63.55 64.76 100 63.60 64.42 100 -0.30% -6.05%
Tractor Supply 208.21 -1.05% -2.21 782048 212.50 208.13 214.26 100 207.50 210.15 400 5.55% 48.11%
Ulta Beauty 371.45 -0.12% -0.43 835949 371.88 365.28 373.61 100 350.23 374.50 300 -8.45% 29.35%
Urban Outfitters 30.83 1.48% 0.45 2027741 31.35 30.50 31.50 500 30.50 31.47 100 1.92% 20.43%
Wal-Mart Stores 148.34 1.04% 1.53 7065242 147.10 147.10 149.69 100 146.70 148.08 200 5.54% 2.91%
Williams-Sonoma 189.58 0.51% 0.96 712233 188.59 188.10 191.94 100 181.51 194.85 100 4.02% 86.15%
WW International 18.00 -1.64% -0.30 624341 18.22 17.97 18.38 100 17.81 18.88 100 -2.01% -26.23%