21.10.2021 16:55:57
DJ US RETAIL
2266.53
USD
18.4700
0.82%
21.10.2021 16:40
 
Chart
Kursdaten
Kurs 2266.53 Eröffnung 2250.28
Diff. absolut 18.47 Tages-Hoch 2266.70
Diff. % 0.82 % Tages-Tief 2250.21
Volumen 36987346 Umsatz -
Schlusskurs vom 20.10.2021 2248.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 16:40
Währung USD Aktualisierungsstand 21.10.2021 / 16:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.84% 2262.8 1814.4
1 Woche 3.83% 2262.1 2172.3
1 Monat 3.00% 2262.1 2103.9
3 Monate 1.68% 2262.8 2103.9
6 Monate 5.72% 2262.8 2033.7
1 Jahr 15.67% 2262.8 1804.6
3 Jahre 79.03% 2262.8 1015.9
27.43
26.51
40.69
1.13
13.84
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.43,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"428456"},"2020":{"performance":40.69,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"428456"},"2021":{"performance":13.84,"chartHeight":22.268787370543,"year":2021,"ID_NOTATION":"428456"}}
{"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 16:55:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 29.67 1.57% 0.46 19038 29.33 29.21 29.94 1000 29.60 29.68 100 8.83% 54.06%
Abercrombie & Fitch 38.49 1.77% 0.67 181124 38.11 37.96 38.59 200 38.48 38.51 200 0.93% 85.76%
Adtalem Global Educa 35.93 0.36% 0.13 26442 35.78 35.58 36.03 100 35.86 35.95 100 0.53% 5.45%
Advance Auto Parts 228.84 0.96% 2.18 95672 227.12 227.12 229.58 200 228.64 228.84 200 7.77% 43.90%
Alimentation Couche- 48.16 0.96% 0.46 141868 47.61 47.61 48.26 900 48.14 48.16 200 0.38% 9.96%
Amazon Com 3432.35 0.51% 17.29 576525 3414.25 3403.00 3434.33 100 3432.39 3433.03 100 3.98% 4.86%
Amer. Eagle Outfitte 25.08 0.28% 0.07 643417 25.14 25.06 25.54 100 25.08 25.09 200 3.60% 24.61%
AmerisourceBergen Co 122.71 0.38% 0.46 65645 122.69 121.95 122.95 200 122.66 122.76 100 2.87% 25.05%
- - - - - - - - - - - 0.00% 0.00%
Autonation 124.08 6.08% 7.12 1603147 127.65 123.20 131.12 100 123.73 124.08 400 2.26% 67.59%
Autozone 1793.76 1.40% 24.71 18971 1781.50 1780.72 1797.73 100 1792.47 1794.18 100 5.11% 49.23%
Bed Bath & Beyond 14.44 1.12% 0.16 878705 14.30 14.27 14.64 5000 14.43 14.45 1000 -1.11% -19.59%
Best Buy 115.52 0.86% 0.99 194371 114.41 114.41 115.88 700 115.52 115.57 200 3.39% 14.77%
BIG LOTS 46.32 1.20% 0.55 58114 45.73 45.73 46.50 100 46.28 46.36 100 -1.06% 6.62%
Buckle 43.64 2.49% 1.06 56872 42.92 42.92 43.92 100 43.60 43.68 300 5.97% 45.82%
Canadian Tire 185.60 0.38% 0.70 13093 184.88 184.50 185.76 100 185.64 185.79 200 3.24% 10.50%
Cardinal Health 48.99 -0.55% -0.27 862826 49.28 48.98 49.42 800 48.99 49.00 100 3.18% -8.03%
Carmax 140.69 1.54% 2.13 127758 139.08 138.50 141.48 100 140.64 140.76 300 3.91% 46.69%
Caseys General Store 191.34 0.50% 0.96 6096 190.70 190.70 191.74 200 190.93 191.39 100 2.20% 6.58%
Cato Co. 17.23 2.62% 0.44 15816 16.68 16.68 17.25 200 17.20 17.27 100 -0.94% 75.08%
Chemed Co. 451.94 1.57% 7.00 12069 446.89 445.48 452.78 100 451.11 452.82 100 8.93% -16.46%
Chicos Fas 5.21 2.46% 0.12 124787 5.05 5.04 5.22 700 5.20 5.21 400 9.48% 219.50%
Childrens Place 84.24 3.46% 2.82 39634 81.42 81.42 84.70 100 84.19 84.44 100 -2.02% 62.51%
Copart 150.19 0.47% 0.71 99288 149.69 148.72 150.68 100 150.13 150.27 100 6.91% 17.47%
Costco Wholesale 472.28 0.53% 2.51 211124 469.77 469.08 472.94 300 472.19 472.25 100 5.50% 24.68%
CVS Health 86.25 0.23% 0.20 1348822 85.84 85.71 86.47 600 86.25 86.27 200 4.08% 26.72%
Dicks Sporting Goods 122.80 3.24% 3.85 416456 120.75 120.56 123.36 100 122.74 122.85 200 -0.83% 111.62%
Dillard's A 224.00 1.40% 3.09 27330 220.41 220.41 226.26 100 223.07 224.05 100 9.10% 250.37%
Dollar General 216.48 0.58% 1.25 160058 215.78 215.03 216.85 200 216.43 216.52 100 2.78% 2.34%
Dollar Tree 101.59 0.25% 0.25 154327 101.18 101.00 101.98 400 101.55 101.59 400 4.08% -6.20%
Dollarama 57.24 0.70% 0.40 65140 56.83 56.68 57.27 200 57.23 57.24 300 1.74% 9.56%
eBay 75.65 -0.42% -0.32 1127622 75.58 75.06 76.15 600 75.63 75.66 300 1.43% 51.18%
Empire Co. 37.24 0.51% 0.19 177650 37.06 37.06 37.35 800 37.24 37.26 500 -3.01% 6.50%
Express 4.43 5.73% 0.24 1545703 4.21 4.20 4.48 1200 4.43 4.44 1300 -7.10% 360.44%
Foot Locker 48.86 2.63% 1.25 233054 47.86 47.85 48.99 300 48.82 48.86 200 0.36% 17.73%
GameStop A 186.45 1.04% 1.93 432139 184.71 184.31 190.70 100 186.31 186.58 200 0.25% 879.41%
Gap 23.40 1.72% 0.39 1153461 23.05 23.03 23.46 400 23.40 23.41 700 2.09% 13.97%
Genesco 61.83 4.28% 2.54 9323 59.89 59.89 62.31 200 61.53 62.11 300 0.07% 97.04%
Group 1 Automotive 193.00 1.48% 2.81 36528 192.78 192.66 197.31 100 192.38 193.05 100 3.11% 45.03%
Guess? 20.61 2.38% 0.48 94604 20.23 20.23 20.68 100 20.58 20.62 100 0.15% -11.01%
H & R Block 24.86 0.97% 0.24 137119 24.72 24.63 24.89 500 24.85 24.87 600 0.12% 55.23%
Hillenbrand 45.34 -0.15% -0.07 28192 45.22 45.05 45.53 100 45.33 45.39 200 -0.26% 14.10%
Home Depot 360.01 0.50% 1.78 578531 358.20 358.12 361.63 100 359.88 360.06 100 5.90% 34.87%
Kohl's Corp 47.50 1.02% 0.48 692823 47.14 47.14 48.24 100 47.48 47.52 400 4.05% 15.56%
Kroger 39.45 0.34% 0.14 818597 39.57 39.35 39.81 300 39.45 39.46 700 -0.38% 23.80%
LEON'S FURNITURE 25.35 -1.71% -0.44 2281 25.34 25.05 25.45 100 25.49 25.60 200 4.29% 25.01%
Loblaw Companies 92.92 1.45% 1.33 86549 91.60 91.60 93.01 200 92.90 92.96 500 -0.19% 45.82%
Lowes Companies 226.00 0.44% 0.99 945230 224.91 224.51 227.46 600 225.97 226.06 200 6.08% 40.18%
Macy's Inc 26.86 1.94% 0.51 3511616 26.65 26.56 27.24 700 26.85 26.86 500 17.27% 134.22%
Matthews Internation 35.10 0.52% 0.18 3893 34.97 34.63 35.13 100 34.93 35.20 100 0.66% 18.78%
McKesson 205.33 -0.37% -0.76 78431 206.00 204.89 206.66 100 205.15 205.37 100 3.43% 18.50%
Metro 61.87 0.52% 0.32 31697 61.49 61.49 61.93 400 61.85 61.89 900 -0.06% 8.80%
Netflix 645.13 3.20% 19.99 2765204 628.89 628.65 645.65 100 645.01 645.23 100 -0.73% 15.61%
Nordstrom 29.14 1.32% 0.38 459073 28.91 28.85 29.51 100 29.13 29.15 100 5.81% -7.85%
NORTH WEST CO. (VV,+ 33.59 -0.06% -0.02 11312 33.61 33.57 33.81 200 33.57 33.60 100 -0.09% 3.61%
O'Reilly Auto 653.25 1.37% 8.84 52820 647.92 643.80 653.42 100 653.21 653.80 100 5.24% 42.39%
Parkland 37.27 -0.05% -0.02 45454 37.31 37.19 37.33 100 37.26 37.29 1100 -0.19% -7.43%
Perdoceo Education 10.77 2.09% 0.22 68581 10.56 10.52 10.79 800 10.75 10.78 800 -1.68% -16.47%
Regis Co. (Minn.) 2.96 4.40% 0.12 421624 2.85 2.84 2.98 700 2.96 2.97 3200 -8.97% -69.10%
Reitmans (Canada) 1.10 -3.51% -0.04 11552 1.13 1.10 1.14 3700 1.10 1.15 5000 -0.87% 375.00%
Rent -A- Center 56.27 1.11% 0.62 133235 55.92 55.78 57.27 200 56.24 56.33 200 6.32% 45.34%
Rite Aid 14.22 0.04% 0.01 195924 14.11 14.10 14.33 300 14.21 14.24 200 0.99% -10.17%
Rollins 38.49 0.16% 0.06 126753 38.53 38.16 38.66 400 38.48 38.49 200 5.06% -1.64%
Ross Stores 110.61 1.31% 1.43 143893 109.55 109.55 110.81 100 110.59 110.65 100 2.39% -11.09%
Sally Beauty 16.20 2.73% 0.43 122279 15.78 15.73 16.20 200 16.19 16.21 200 0.32% 20.94%
Sears Holdings 0.02 33.33% 0.01 1384 0.02 0.02 0.02 - - - - -48.28% -93.41%
Service Corporation 62.43 0.22% 0.14 79753 62.25 62.00 62.58 300 62.42 62.45 100 1.65% 26.86%
Signet Jewelers 90.66 2.27% 2.01 80343 88.29 88.29 90.92 200 90.66 90.80 100 4.69% 225.08%
Strategic Strayer Ed 71.78 1.57% 1.11 10604 70.64 70.64 71.92 100 71.46 71.79 100 2.49% -25.87%
Superior Plus 13.96 0.14% 0.02 23319 13.90 13.90 13.97 1100 13.96 13.97 700 0.94% 14.45%
Sysco 80.44 0.78% 0.62 235870 79.90 79.90 80.76 100 80.41 80.47 200 -2.47% 7.49%
TARGET CORP 251.79 -0.02% -0.04 484519 251.62 251.40 254.01 100 251.70 251.77 100 6.37% 42.66%
The ODP Corp 44.99 1.44% 0.64 78504 44.27 43.68 45.65 600 44.91 45.07 200 1.33% 51.37%
TJX COMPANIES 64.34 0.75% 0.48 727579 63.90 63.90 64.55 900 64.33 64.35 700 0.57% -6.49%
Tractor Supply 211.66 4.63% 9.36 497531 211.51 207.09 212.78 300 211.59 211.86 200 3.78% 43.90%
Ulta Beauty 368.55 2.90% 10.40 388026 357.95 357.95 369.61 100 368.13 368.67 200 -9.40% 24.72%
United Natural Foods 44.47 0.84% 0.37 78549 44.23 44.23 45.35 100 44.42 44.52 200 -1.08% 176.14%
Urban Outfitters 30.98 1.77% 0.54 205747 30.49 30.48 31.11 100 30.97 31.00 100 1.16% 18.91%
Wal-Mart Stores 145.94 -0.04% -0.06 1160378 146.58 145.81 146.90 100 145.93 145.95 100 5.51% 1.28%
Walgreens Boots Alli 49.06 1.38% 0.67 1275720 48.30 48.30 49.19 700 49.05 49.06 200 2.39% 21.34%
Weston, George 136.43 -0.04% -0.05 63418 136.08 135.83 137.00 400 136.38 136.52 100 -0.10% 43.54%
Williams-Sonoma 188.50 1.12% 2.08 67108 186.75 186.00 188.98 200 188.40 188.77 100 7.52% 83.75%
WW International 18.69 4.36% 0.78 443770 17.85 17.85 18.70 400 18.67 18.71 100 -4.84% -26.60%