21.10.2021 15:42:53
DJ US CONS.SERV. PR
1642.03
USD
-4.7300
-0.29%
20.10.2021 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 1646.76 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.10.2021 / 23:46
Währung USD Aktualisierungsstand 21.10.2021 / 15:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.25% 1662.2 1418.1
1 Woche 2.64% 1650.4 1602.4
1 Monat 2.32% 1650.4 1576.9
3 Monate 1.64% 1662.2 1571.1
6 Monate 3.45% 1662.2 1522.8
1 Jahr 20.78% 1662.2 1274.3
3 Jahre 63.26% 1662.2 801.5
27.26
26.51
27.87
1.13
11.25
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.26,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1197289"},"2020":{"performance":27.87,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"1197289"},"2021":{"performance":11.25,"chartHeight":21.179814869774,"year":2021,"ID_NOTATION":"1197289"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 15:42:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 29.21 - - - - - - 100 29.04 29.38 100 8.83% 54.06%
Abercrombie & Fitch 37.82 - - - - - - 100 37.55 38.70 4000 0.93% 85.76%
Adtalem Global Educa 35.80 - - - - - - 100 35.46 36.40 100 0.53% 5.45%
Advance Auto Parts 226.66 - - - - - - 300 225.08 228.14 100 7.77% 43.90%
ALASKA AIR GROUP 57.25 - - - - - - 200 56.65 57.94 100 0.37% 10.10%
Alimentation Couche- 47.70 - - - - - - 6200 47.61 47.61 3700 0.38% 9.96%
Amazon Com 3415.06 - - - - - - 100 3410.12 3415.00 100 3.98% 4.86%
AMC Networks A 46.09 - - - - - - 200 45.48 46.53 200 -0.15% 28.85%
Amer. Eagle Outfitte 25.01 - - - - - - 100 25.03 25.18 300 3.60% 24.61%
AmerisourceBergen Co 122.25 - - - - - - 100 121.19 124.35 100 2.87% 25.05%
- - - - - - - - - - - 0.00% 0.00%
Autonation 116.96 - - - - - - 100 126.50 127.50 200 2.26% 67.59%
Autozone 1769.05 - - - - - - 100 1752.94 1780.06 100 5.11% 49.23%
Avis Budget Group 160.30 - - - - - - 100 159.15 161.00 200 6.97% 329.76%
Bed Bath & Beyond 14.28 - - - - - - 600 14.30 14.43 600 -1.11% -19.59%
Best Buy 114.53 - - - - - - 100 114.11 115.30 200 3.39% 14.77%
BIG LOTS 45.77 - - - - - - 100 45.43 46.09 100 -1.06% 6.62%
Booking Holdings 2384.18 - - - - - - 100 2356.25 2426.83 100 -3.18% 7.04%
Brinker Internationa 44.21 - - - - - - 100 43.82 44.00 1600 -8.09% -21.85%
Buckle 42.58 - - - - - - 200 42.27 43.25 100 5.97% 45.82%
Canadian Tire 184.90 - - - - - - 500 186.05 186.05 2200 3.24% 10.50%
Cardinal Health 49.26 - - - - - - 100 49.01 49.30 800 3.18% -8.03%
Carmax 138.56 - - - - - - 200 137.71 141.48 500 3.91% 46.69%
Carnival 22.44 - - - - - - 300 22.48 22.52 2000 -5.12% 3.60%
Caseys General Store 190.38 - - - - - - 100 182.32 198.27 100 2.20% 6.58%
Cato Co. 16.79 - - - - - - 100 16.64 16.99 100 -0.94% 75.08%
Charter Communicatio 734.01 - - - - - - 200 728.27 744.58 200 5.43% 10.95%
Cheesecake Factory 41.49 - - - - - - 100 41.01 42.00 100 -5.55% 11.95%
Chemed Co. 444.94 - - - - - - 100 442.53 451.03 100 8.93% -16.46%
Chicos Fas 5.08 - - - - - - 500 5.02 5.14 600 9.48% 219.50%
Childrens Place 81.42 - - - - - - 100 78.00 82.14 200 -2.02% 62.51%
Chipotle Mexican Gri 1823.09 - - - - - - 200 1812.86 1832.49 200 0.69% 31.47%
Choice Hotels Intern 133.64 - - - - - - 100 133.01 139.69 100 -2.53% 25.21%
CHORUS AVIAT.(VOT.+V 3.77 - - - - - - 23200 3.75 3.75 5400 -3.08% 1.89%
Cinemark Holdings 20.16 - - - - - - 100 19.94 20.31 2400 3.28% 15.80%
Cineplex 13.99 - - - - - - 5500 14.25 14.25 6000 -1.41% 50.92%
Cogeco Cable 108.40 - - - - - - 100 108.40 108.40 500 0.08% 10.77%
Comcast Corp 54.71 - - - - - - 100 54.41 54.99 100 3.83% 4.41%
Copart 149.48 - - - - - - 400 148.10 149.60 200 6.91% 17.47%
Corus Entertainment 5.89 - - - - - - 13000 5.98 5.98 17100 2.43% 37.62%
Costco Wholesale 469.77 - - - - - - 100 468.06 470.68 100 5.50% 24.68%
Cracker Barrel Old C 133.73 - - - - - - 100 132.46 133.05 500 -1.22% 1.37%
CVS Health 86.55 - - - - - - 400 85.52 85.84 400 4.08% 26.72%
Darden Restaurants 143.19 - - - - - - 100 142.89 143.49 200 -4.27% 20.21%
Delta Air Lines 40.30 - - - - - - 300 40.42 40.46 200 -1.78% 0.22%
Dicks Sporting Goods 118.95 - - - - - - 100 120.00 120.55 800 -0.83% 111.62%
Dillard's A 220.91 - - - - - - 100 219.27 222.69 100 9.10% 250.37%
Discovery Comm 'A' 25.33 - - - - - - 2200 25.21 25.48 100 -0.67% -15.82%
Discovery Communicat 24.60 - - - - - - 100 24.51 24.80 200 -0.08% -6.07%
Dish Network Co. 44.48 - - - - - - 1700 44.00 44.44 1000 5.10% 37.54%
Dolby Laboratories 92.08 - - - - - - 100 91.25 92.58 100 4.59% -5.20%
Dollar General 215.23 - - - - - - 100 214.51 216.71 300 2.78% 2.34%
Dollar Tree 101.34 - - - - - - 100 100.12 101.78 100 4.08% -6.20%
Dollarama 56.84 - - - - - - 1500 57.30 57.30 1600 1.74% 9.56%
Domino s Pizza 458.58 - - - - - - 200 456.00 460.23 400 -3.72% 19.59%
eBay 75.97 - - - - - - 100 75.31 75.85 100 1.43% 51.18%
Empire Co. 37.05 - - - - - - 900 37.05 37.05 700 -3.01% 6.50%
Expedia Group 163.73 - - - - - - 100 162.00 164.06 900 -2.84% 23.66%
Express 4.19 - - - - - - 100 4.21 4.23 700 -7.10% 360.44%
FactSet Research Sys 421.32 - - - - - - 100 417.27 425.00 200 2.83% 26.71%
Foot Locker 47.61 - - - - - - 100 47.50 48.20 100 0.36% 17.73%
Fox Corp. A 43.21 - - - - - - 100 41.08 43.26 100 2.03% 48.39%
GameStop A 184.52 - - - - - - 100 184.12 184.65 1700 0.25% 879.41%
Gap 23.01 - - - - - - 2200 22.87 23.10 300 2.09% 13.97%
Genesco 59.29 - - - - - - 100 58.72 61.05 100 0.07% 97.04%
GRAHAM HOLDINGS 575.77 - - - - - - 100 567.05 580.36 100 -1.23% 7.95%
GREAT CANADIAN GAMIN 44.98 - - - - - - 22000 44.97 45.00 63500 0.04% 3.45%
Group 1 Automotive 190.19 - - - - - - 100 189.50 195.24 100 3.11% 45.03%
Guess? 20.13 - - - - - - 100 20.01 20.47 100 0.15% -11.01%
H & R Block 24.62 - - - - - - 100 24.60 24.88 100 0.12% 55.23%
Herc Holdings 187.07 - - - - - - 400 182.00 186.00 600 5.34% 181.69%
Hillenbrand 45.41 - - - - - - 100 44.77 45.71 100 -0.26% 14.10%
Home Depot 358.23 - - - - - - 100 357.91 358.41 100 5.90% 34.87%
Hyatt Hotels Co. 82.96 - - - - - - 100 82.54 82.91 100 -2.41% 11.73%
Interpublic Group of 38.01 - - - - - - 200 38.10 38.40 100 3.20% 61.61%
Jack in the Box 100.74 - - - - - - 100 97.04 103.78 100 5.04% 8.56%
JETBLUE AIRWAYS 14.90 - - - - - - 200 14.91 14.94 100 -2.74% 2.48%
Kohl's Corp 47.02 - - - - - - 1000 46.92 47.11 300 4.05% 15.56%
Kroger 39.32 - - - - - - 100 39.27 39.32 100 -0.38% 23.80%
LAMAR ADVERTISING A 118.85 - - - - - - 100 113.65 123.24 100 0.28% 42.81%
Las Vegas Sands Co. 39.52 - - - - - - 500 38.50 38.60 100 -1.32% -33.69%
LEON'S FURNITURE 25.79 - - - - - - 400 25.41 26.42 100 4.29% 25.01%
Liberty Global 29.84 - - - - - - 100 29.20 30.83 100 2.65% 23.20%
Liberty Global 29.95 - - - - - - 100 28.98 31.00 100 2.71% 26.64%
Live Nation Entertai 100.26 - - - - - - 100 99.55 100.51 100 0.64% 36.45%
LiveRamp Holdings 52.77 - - - - - - 400 52.35 53.44 100 4.21% -27.90%
Loblaw Companies 91.59 - - - - - - 1400 91.90 91.90 1800 -0.19% 45.82%
Lowes Companies 225.01 - - - - - - 100 224.90 225.50 500 6.08% 40.18%
Macy's Inc 26.35 - - - - - - 200 26.40 26.42 100 17.27% 134.22%
Madison Square Garde 185.76 - - - - - - 100 184.07 186.00 100 -1.39% 0.90%
Marriott Vacations W 154.95 - - - - - - 100 151.47 155.50 100 0.85% 12.92%
Matthews Internation 34.92 - - - - - - 500 34.25 36.41 100 0.66% 18.78%
McDonald's 239.72 - - - - - - 100 240.11 240.41 100 -1.21% 11.72%
McKesson 206.09 - - - - - - 100 204.54 207.13 100 3.43% 18.50%
Meredith Co. 58.42 - - - - - - 500 58.15 58.42 100 0.34% 204.27%
Metro 61.80 - - - - - - 1100 61.48 61.48 400 -0.06% 8.80%
MGM Resorts Internat 47.07 - - - - - - 100 46.90 47.17 200 -2.24% 49.38%
Morningstar 284.60 - - - - - - 200 113.84 455.36 200 6.18% 22.90%
Netflix 625.14 - - - - - - 200 628.92 629.50 100 -0.73% 15.61%
New York Times 'A' 54.43 - - - - - - 100 53.72 54.64 100 2.72% 5.14%
News B 24.19 - - - - - - 700 23.42 24.71 700 1.43% 36.13%
Nielsen Holdings 20.06 - - - - - - 200 19.90 20.20 100 3.83% -3.88%
Nordstrom 28.76 - - - - - - 900 28.79 28.98 100 5.81% -7.85%
NORTH WEST CO. (VV,+ 33.61 - - - - - - 700 33.75 33.75 700 -0.09% 3.61%
O'Reilly Auto 644.41 - - - - - - 100 643.07 651.32 100 5.24% 42.39%
Omnicom Group 74.73 - - - - - - 100 74.34 74.81 2200 0.59% 19.82%
Papa John's Internat 120.93 - - - - - - 100 118.80 122.80 500 -3.72% 42.52%
Parkland 37.39 - - - - - - 1000 37.35 37.35 3200 -0.19% -7.43%
Penn National Gaming 78.19 - - - - - - 100 77.64 78.19 100 4.69% -9.47%
Perdoceo Education 10.55 - - - - - - 100 10.25 10.68 100 -1.68% -16.47%
Qurate Retail A 10.46 - - - - - - 100 10.22 10.50 200 4.60% -4.65%
Regis Co. (Minn.) 2.84 - - - - - - 300 2.85 2.88 1000 -8.97% -69.10%
Reitmans (Canada) 1.14 - - - - - - 10000 1.14 1.14 9400 -0.87% 375.00%
Rent -A- Center 55.65 - - - - - - 400 55.16 56.51 400 6.32% 45.34%
Rite Aid 14.22 - - - - - - 600 14.10 14.21 100 0.99% -10.17%
Rollins 38.43 - - - - - - 100 38.11 38.81 100 5.06% -1.64%
Ross Stores 109.19 - - - - - - 900 108.00 110.45 900 2.39% -11.09%
Royal Caribbean Crui 83.91 - - - - - - 100 83.60 83.90 100 -3.25% 12.34%
Ryman Hospitality Pr 83.12 - - - - - - 100 82.34 84.10 100 -1.62% 22.67%
S&P Global Inc 440.56 - - - - - - 100 440.00 442.21 400 2.35% 34.02%
Sally Beauty 15.77 - - - - - - 200 15.57 15.91 200 0.32% 20.94%
Scholastic 35.36 - - - - - - 500 34.42 37.13 100 -1.53% 41.44%
Scientific Games 83.95 - - - - - - 300 83.50 86.46 300 2.48% 102.34%
Sears Holdings 0.01 - - - - - - - - - - -48.28% -93.41%
Service Corporation 62.29 - - - - - - 100 61.39 62.64 100 1.65% 26.86%
Shaw Communications 35.89 - - - - - - 1100 36.25 36.25 10200 -2.31% 60.65%
Signet Jewelers 88.65 - - - - - - 100 87.92 88.64 100 4.69% 225.08%
Six Flags Entertainm 44.33 - - - - - - 100 44.33 44.79 100 1.81% 30.00%
Skywest 46.93 - - - - - - 500 45.85 46.93 1000 -5.67% 16.42%
Southwest Airlines 49.47 - - - - - - 200 49.50 49.62 200 -3.47% 6.14%
Starbucks 113.86 - - - - - - 200 113.51 114.22 100 2.80% 6.43%
Strategic Strayer Ed 70.67 - - - - - - 300 68.50 72.50 200 2.49% -25.87%
Superior Plus 13.94 - - - - - - 1600 13.88 13.88 200 0.94% 14.45%
Sysco 79.82 - - - - - - 1000 79.03 80.08 200 -2.47% 7.49%
TARGET CORP 251.83 - - - - - - 100 250.75 252.49 300 6.37% 42.66%
Tegna Inc 20.52 - - - - - - 400 20.35 20.69 200 3.74% 47.10%
The ODP Corp 44.35 - - - - - - 100 42.55 45.79 100 1.33% 51.37%
Thomson Reuters 145.48 - - - - - - 100 145.09 145.79 100 1.03% 39.64%
TJX COMPANIES 63.86 - - - - - - 100 63.80 64.36 100 0.57% -6.49%
Tractor Supply 202.30 - - - - - - 100 207.53 212.00 100 3.78% 43.90%
Travel + Leisure 52.59 - - - - - - 100 52.28 53.00 300 0.46% 17.23%
Ulta Beauty 358.15 - - - - - - 100 355.38 356.99 100 -9.40% 24.72%
United Airlines Hold 45.95 - - - - - - 200 46.10 46.15 100 -4.03% 6.24%
United Natural Foods 44.10 - - - - - - 200 43.71 45.20 200 -1.08% 176.14%
Urban Outfitters 30.44 - - - - - - 300 30.30 30.65 300 1.16% 18.91%
Vail Resorts 345.82 - - - - - - 100 342.29 347.80 200 2.73% 23.97%
ViacomCBS 'B' 38.87 - - - - - - 100 38.85 38.92 100 -1.27% 4.32%
Wal-Mart Stores 146.00 - - - - - - 400 145.70 146.00 400 5.51% 1.28%
Walgreens Boots Alli 48.39 - - - - - - 1000 48.28 48.40 100 2.39% 21.34%
Walt Disney Company 170.55 - - - - - - 800 170.20 170.25 500 -1.39% -5.87%
Wendy's 22.38 - - - - - - 1200 22.24 22.40 100 1.68% 2.10%
Weston, George 136.48 - - - - - - 200 136.45 136.45 1000 -0.10% 43.54%
WILEY(JOHN)+SONS A D 53.02 - - - - - - 100 52.12 53.95 100 1.57% 16.12%
Williams-Sonoma 187.13 - - - - - - 200 184.83 187.61 200 7.52% 83.75%
WW International 17.91 - - - - - - 100 17.85 18.01 500 -4.84% -26.60%
Wynn Resorts 90.94 - - - - - - 7000 89.70 90.00 300 -1.62% -19.40%
Yum! Brands 125.88 - - - - - - 100 124.78 126.80 100 1.91% 15.95%