28.07.2021 15:48:54
DJ US RETAIL
2237.72
USD
3.3000
0.15%
28.07.2021 15:33
 
Chart
Kursdaten
Kurs 2237.72 Eröffnung 2234.98
Diff. absolut 3.30 Tages-Hoch 2241.41
Diff. % 0.15 % Tages-Tief 2234.98
Volumen 2690865 Umsatz -
Schlusskurs vom 28.07.2021 2234.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 15:33
Währung USD Aktualisierungsstand 28.07.2021 / 15:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.15% 2262.8 1814.4
1 Woche 1.06% 2262.8 2199.5
1 Monat 4.42% 2262.8 2140.9
3 Monate 4.55% 2262.8 2033.7
6 Monate 13.14% 2262.8 1814.4
1 Jahr 24.52% 2262.8 1769.0
3 Jahre 76.66% 2262.8 1015.9
27.43
26.51
40.69
1.13
13.15
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.43,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":40.69,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"428456"},"2021":{"performance":13.15,"chartHeight":22.012010647356,"year":2021,"ID_NOTATION":"428456"}}
{"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 15:48:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 30.33 0.66% 0.20 4970 30.56 30.31 30.56 100 30.16 30.44 400 5.57% 58.91%
Abercrombie & Fitch 39.17 1.30% 0.50 12121 39.31 38.85 39.31 200 39.13 39.33 100 -2.94% 89.93%
Adtalem Global Educa 35.61 1.11% 0.39 2485 35.67 35.61 35.67 1100 35.02 35.66 300 -2.25% 3.74%
Advance Auto Parts 215.55 0.08% 0.18 5358 215.69 215.55 215.69 200 215.63 216.45 100 2.44% 36.73%
Alimentation Couche- 49.24 -0.44% -0.22 21846 49.30 49.24 49.43 100 49.24 49.30 1600 0.92% 14.02%
Amazon Com 3640.64 0.39% 14.26 159909 3633.78 3632.00 3654.00 100 3638.75 3644.00 100 1.49% 11.34%
Amer. Eagle Outfitte 35.13 0.88% 0.30 60316 35.00 34.88 35.23 200 35.11 35.17 100 0.69% 73.54%
AmerisourceBergen Co 121.14 -0.22% -0.27 9957 121.40 120.82 121.59 100 120.77 121.51 200 4.22% 24.19%
- - - - - - - - - - - 0.00% 0.00%
Autonation 118.70 0.88% 1.04 40709 118.07 118.07 119.26 100 118.58 118.82 100 3.06% 68.59%
Autozone 1629.48 0.28% 4.53 1079 1629.48 1629.48 1629.48 100 1620.45 1634.75 100 1.45% 37.08%
Bed Bath & Beyond 29.40 1.10% 0.32 23359 29.30 29.16 29.46 300 29.39 29.49 400 0.10% 63.74%
Best Buy 113.81 -0.48% -0.55 41003 114.36 113.44 114.58 200 113.68 114.01 100 3.39% 14.60%
BIG LOTS 60.22 0.33% 0.20 4308 60.22 60.22 60.22 300 60.06 60.63 200 -1.01% 39.81%
Buckle 43.09 1.13% 0.48 8050 43.09 43.09 43.09 200 42.62 43.45 1000 -1.50% 45.92%
Canadian Tire 191.00 -0.19% -0.37 1370 191.37 191.00 191.55 100 190.67 191.43 200 -0.03% 14.37%
Cardinal Health 59.30 -0.20% -0.12 37472 59.36 59.06 59.42 200 59.27 59.40 300 3.00% 10.94%
Carmax 135.36 0.29% 0.39 13703 135.40 135.16 135.91 200 135.35 135.68 200 0.44% 42.89%
Caseys General Store 195.30 -0.50% -0.98 1812 196.63 195.30 196.63 200 195.31 197.52 100 -0.10% 9.89%
Cato Co. 16.16 0.50% 0.08 378 16.25 16.16 16.25 300 16.12 16.35 1000 0.19% 67.67%
Chemed Co. 484.10 0.81% 3.91 7369 500.00 484.10 500.00 100 484.10 500.00 300 1.43% -9.84%
Chicos Fas 6.18 3.00% 0.18 19807 6.06 6.01 6.19 400 6.18 6.20 200 0.50% 277.36%
Childrens Place 86.97 1.91% 1.63 7224 85.66 85.66 87.11 100 85.69 86.58 100 4.01% 70.34%
Copart 145.90 -0.11% -0.16 12077 146.06 144.37 146.23 300 145.89 146.13 200 1.82% 14.78%
Costco Wholesale 421.49 -0.67% -2.85 60876 423.27 421.33 423.75 100 421.39 421.70 200 1.95% 12.62%
CVS Health 83.26 -0.45% -0.38 94163 83.63 83.12 83.73 200 83.25 83.29 300 2.25% 22.46%
Dicks Sporting Goods 103.40 0.51% 0.52 20146 103.12 103.03 103.65 500 103.14 103.60 200 4.80% 83.03%
Dillard's A 183.15 1.14% 2.06 7496 178.49 178.49 183.15 200 179.81 183.50 500 6.14% 187.22%
Dollar General 228.50 -0.72% -1.65 45660 229.00 228.26 229.33 300 228.37 228.58 300 1.65% 9.44%
Dollar Tree 99.02 0.02% 0.02 23983 98.86 98.80 99.13 200 98.97 99.07 100 -0.01% -8.37%
Dollarama 59.12 0.29% 0.17 1858 59.12 59.12 59.12 500 59.00 59.19 100 3.13% 13.63%
eBay 73.00 0.98% 0.71 198581 72.58 72.22 73.07 400 72.99 73.03 300 3.91% 43.86%
Empire Co. 40.39 0.45% 0.18 4415 40.35 40.35 40.39 800 40.12 40.39 1000 0.15% 15.58%
Express 5.22 3.98% 0.20 281540 5.10 5.08 5.22 1100 5.21 5.22 1000 2.87% 451.65%
Foot Locker 57.62 1.03% 0.59 16405 57.12 57.12 57.62 100 57.59 57.74 300 -0.04% 41.02%
GameStop A 175.39 -1.76% -3.15 155379 175.72 174.03 177.12 100 174.76 175.40 100 -6.61% 847.66%
Gap 29.58 1.16% 0.34 700720 29.40 29.35 29.59 100 29.58 29.59 100 2.56% 44.82%
Genesco 59.11 2.75% 1.58 2585 58.09 57.10 59.11 100 57.77 59.49 1000 1.91% 91.19%
Group 1 Automotive 167.41 1.10% 1.82 2742 167.03 167.03 167.41 100 166.49 168.18 100 -2.40% 26.27%
Guess? 22.71 1.57% 0.35 31375 22.43 22.33 22.77 100 22.64 22.76 200 3.14% -1.15%
H & R Block 24.63 0.41% 0.10 27885 24.62 24.58 24.73 400 24.62 24.66 400 1.83% 54.67%
Hillenbrand 45.03 0.69% 0.31 2675 45.05 45.03 45.07 600 44.95 45.31 1000 0.36% 12.36%
Home Depot 326.55 -0.22% -0.71 74538 326.42 325.79 326.97 200 326.46 326.71 100 0.59% 23.21%
Kohl's Corp 50.71 1.10% 0.55 60417 50.08 50.00 50.71 100 50.67 50.74 200 1.03% 23.27%
Kroger 39.91 -0.30% -0.12 108887 40.00 39.78 40.00 100 39.91 39.93 4900 -1.33% 26.04%
L Brands 77.53 - - - - - - 100 77.46 78.02 400 4.12% 108.47%
LEON'S FURNITURE 22.38 1.13% 0.25 460 22.37 22.37 22.38 300 22.03 22.39 100 -0.76% 7.27%
Loblaw Companies 81.27 -0.42% -0.34 11774 81.02 81.02 81.80 100 81.25 81.32 200 1.64% 29.93%
Lowes Companies 193.93 0.22% 0.42 55340 193.67 193.52 194.06 800 193.73 193.95 200 -0.31% 20.56%
Macy's Inc 17.28 1.41% 0.24 456925 17.07 16.96 17.29 4600 17.27 17.29 100 1.07% 51.47%
Matthews Internation 33.89 0.65% 0.22 1090 33.89 33.89 33.89 1000 33.06 34.72 1000 -1.00% 14.52%
McKesson 203.58 -0.26% -0.54 6349 204.26 203.10 204.26 200 203.54 203.92 100 5.02% 17.36%
Metro 62.30 -0.14% -0.09 5526 62.27 62.27 62.44 100 62.26 62.38 100 0.34% 9.84%
Netflix 522.71 0.73% 3.80 171735 521.82 521.22 524.47 100 522.43 522.69 100 -2.29% -4.04%
Nordstrom 32.60 2.55% 0.81 48817 32.00 31.91 32.63 200 32.53 32.60 100 -3.87% 1.86%
NORTH WEST CO. (VV,+ 35.85 0.06% 0.02 2178 35.85 35.85 35.85 100 35.84 36.00 200 -1.89% 10.45%
O'Reilly Auto 618.61 0.35% 2.14 8487 616.65 614.51 618.61 100 614.62 619.17 100 1.50% 36.22%
Parkland 39.60 0.43% 0.17 5295 39.55 39.40 39.64 200 39.53 39.63 400 2.58% -2.38%
Perdoceo Education 11.56 1.67% 0.19 8171 11.59 11.46 11.60 100 11.51 11.58 100 -2.15% -9.98%
Regis Co. (Minn.) 8.09 0.00% 0.00 3100 8.25 8.09 8.25 100 8.09 8.23 100 -0.37% -11.97%
Reitmans (Canada) 0.43 - - - - - - 31500 0.43 0.44 1000 7.50% 79.17%
Rent -A- Center 56.74 1.16% 0.65 6699 56.56 56.50 56.74 300 56.24 56.74 200 4.90% 46.49%
Rite Aid 15.15 1.41% 0.21 23554 14.95 14.95 15.15 500 15.11 15.18 600 -3.61% -5.62%
Rollins 36.67 -1.28% -0.47 37103 36.64 36.63 37.00 200 36.63 36.72 600 -0.46% -4.91%
Ross Stores 121.93 0.25% 0.30 24464 121.60 121.47 122.18 100 121.83 121.99 100 2.56% -0.96%
Sally Beauty 22.67 1.30% 0.29 8518 22.67 22.67 22.68 300 22.61 22.80 100 3.37% 71.63%
Sears Holdings 0.17 -2.86% -0.01 24695 0.17 0.17 0.17 - - - - -14.68% -23.08%
Service Corporation 58.12 0.39% 0.23 36392 58.37 57.99 58.37 200 57.98 58.25 100 1.38% 17.90%
Signet Jewelers 66.19 0.82% 0.54 7145 66.01 65.84 66.41 300 66.07 66.62 200 0.67% 140.74%
Strategic Strayer Ed 79.45 9.94% 7.18 66406 79.69 78.72 81.00 300 79.01 79.89 100 1.29% -24.19%
Superior Plus 15.70 0.32% 0.05 1409 15.68 15.66 15.70 200 15.69 15.72 2700 0.90% 28.49%
Sysco 74.16 0.77% 0.57 45008 74.02 73.93 74.33 100 74.13 74.27 200 1.27% -0.90%
TARGET CORP 256.65 -0.66% -1.71 48667 257.29 256.41 257.36 400 256.45 256.93 300 1.43% 46.35%
The ODP Corp 48.07 0.73% 0.35 1873 47.90 47.90 48.07 800 47.42 48.74 1000 2.49% 62.87%
TJX COMPANIES 68.63 0.26% 0.18 98471 68.45 68.02 68.69 200 68.63 68.66 100 2.93% 0.23%
Tractor Supply 184.81 0.24% 0.45 14928 184.71 184.49 185.32 1000 184.55 185.17 300 0.39% 31.14%
Ulta Beauty 338.35 0.25% 0.83 3116 338.18 338.18 338.35 200 337.88 339.99 100 0.90% 17.54%
United Natural Foods 32.87 1.48% 0.48 11072 32.59 32.42 32.90 200 32.72 32.89 100 -0.12% 102.82%
Urban Outfitters 36.95 1.51% 0.55 6508 36.77 36.77 36.95 100 36.81 36.98 100 -1.54% 42.19%
Wal-Mart Stores 141.91 -0.51% -0.73 269515 142.48 141.66 142.58 100 141.92 141.97 300 0.54% -1.05%
Walgreens Boots Alli 46.84 0.04% 0.02 141992 46.81 46.62 46.90 100 46.81 46.84 100 1.65% 17.40%
Weston, George 126.99 -0.01% -0.01 425 126.99 126.99 126.99 600 125.82 127.13 200 2.04% 33.57%
Williams-Sonoma 154.38 0.26% 0.40 3297 154.53 154.22 154.53 500 154.12 154.79 100 -3.14% 51.21%
WW International 31.03 0.75% 0.23 12910 30.94 30.84 31.09 300 30.88 31.33 300 -1.44% 26.23%