15.07.2020 21:38:22
DJ US TECHNOLOGY PR
2865.69
USD
-2.2500
-0.08%
15.07.2020 21:23
 
Chart
Kursdaten
Kurs 2865.69 Eröffnung 2891.33
Diff. absolut -2.25 Tages-Hoch 2902.83
Diff. % -0.08 % Tages-Tief 2839.48
Volumen 424279374 Umsatz -
Schlusskurs vom 15.07.2020 2867.94 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.07.2020 / 21:23
Währung USD Aktualisierungsstand 15.07.2020 / 21:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 19.69% 2956.9 1798.7
1 Woche 1.11% 2956.9 2782.3
1 Monat 8.76% 2956.9 2586.8
3 Monate 23.05% 2956.9 2205.5
6 Monate 14.52% 2956.9 1798.7
1 Jahr 34.88% 2956.9 1798.7
3 Jahre 91.02% 2956.9 1474.4
SMI
48.45
26.51
19.69
SMI
-2.44
-10.68
SMI
-1.48
2018
2019
2020
{"2018":{"performance":-2.44,"chartHeight":11.397683318112,"year":2018,"ID_NOTATION":"1244982"},"2019":{"performance":48.45,"chartHeight":22,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":19.69,"chartHeight":20.912078047415,"year":2020,"ID_NOTATION":"1244982"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.48,"chartHeight":9.1196559296548,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-9.8,"chartHeight":17.732908675125,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-6.64,"chartHeight":15.959215051619,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.01,"chartHeight":12.354275022653,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.4,"chartHeight":11.322368277974,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.07.2020 21:38:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3D Systems 6.79 2.95% 0.20 2057070 6.65 6.64 6.94 2900 6.79 6.80 1500 -0.30% -24.57%
ACI Worldwide 27.22 5.06% 1.31 425323 26.37 26.23 27.35 300 27.21 27.23 200 2.45% -31.61%
Adobe Systems 432.00 -0.41% -1.78 1957232 434.91 428.73 439.63 100 431.91 432.01 100 -3.47% 31.52%
Adtran 11.27 1.85% 0.20 157092 11.31 11.14 11.57 300 11.26 11.29 1200 0.36% 11.83%
Advanced Micro Devic 55.01 0.52% 0.29 36153238 54.96 53.59 55.15 400 55.00 55.01 900 3.38% 19.32%
Akamai Technologies 112.66 0.34% 0.39 1595730 111.78 111.11 113.65 200 112.64 112.66 400 1.16% 29.97%
Allscripts Healthcar 7.24 8.71% 0.58 1101444 6.89 6.74 7.26 1600 7.24 7.25 5600 1.22% -32.14%
Alphabet 1511.78 -0.58% -8.80 1385170 1523.13 1498.00 1535.33 1500 1511.71 1512.33 100 2.38% 13.73%
Alphabet A 1513.34 -0.49% -7.53 1038417 1523.23 1497.83 1536.33 100 1512.43 1513.43 100 2.08% 13.55%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
ALTAIR ENGINEERING I 37.86 0.99% 0.37 124254 37.87 37.62 38.69 300 37.83 37.86 200 -3.38% 4.40%
Amdocs 59.23 0.65% 0.38 544259 59.24 59.15 59.74 300 59.21 59.22 500 1.10% -18.48%
Analog Devices 118.45 0.38% 0.45 2687668 119.26 116.96 119.36 200 118.44 118.46 200 -3.76% -0.70%
Ansys 300.68 -0.12% -0.36 211821 301.27 297.26 304.49 100 300.73 301.14 200 0.57% 16.95%
Apple 389.44 0.31% 1.21 33156935 395.96 385.96 396.99 200 389.44 389.51 100 4.17% 32.21%
Applied Materials 61.99 -0.88% -0.55 3522174 62.75 61.30 62.84 600 61.98 62.00 500 0.58% 2.46%
Aspen Technology 97.39 3.55% 3.33 547988 95.18 94.41 98.30 300 97.36 97.45 100 -7.88% -22.22%
Autodesk 234.09 -0.22% -0.51 741506 236.00 231.50 237.16 200 234.06 234.16 100 -1.82% 27.88%
Broadcom Inc. 313.63 -0.46% -1.45 1021485 315.95 310.17 317.77 200 313.53 313.66 200 0.63% -0.30%
CACI International ' 198.68 2.20% 4.27 311220 196.82 193.44 200.43 100 198.67 198.85 100 -5.15% -22.23%
Cadence Design Syste 98.90 -0.13% -0.13 1218624 99.70 97.92 100.00 200 98.89 98.90 100 0.26% 42.78%
Cerner 71.64 2.74% 1.91 1278547 70.42 70.42 72.22 200 71.63 71.64 100 -0.49% -4.99%
Ciena Co. 53.13 0.31% 0.17 1395083 54.07 52.98 54.44 300 53.13 53.14 100 -5.24% 24.08%
Cirrus Logic 65.76 1.03% 0.67 401461 65.88 64.97 66.32 100 65.71 65.74 200 3.94% -21.02%
Cisco Systems 46.31 0.12% 0.06 11017431 46.50 45.98 46.83 2500 46.31 46.32 1100 1.38% -3.54%
Citrix Systems 150.93 -1.79% -2.75 773929 152.08 150.39 154.29 300 150.91 150.95 600 2.39% 38.57%
Cognizant Technology 59.65 5.63% 3.18 3397613 58.00 58.00 60.40 300 59.65 59.66 400 1.11% -8.95%
Commvault Systems 38.72 2.54% 0.96 169980 38.33 36.51 39.55 200 38.72 38.73 500 -0.19% -15.41%
Corning 27.96 2.21% 0.60 3997972 27.74 27.59 28.07 1700 27.96 27.97 1900 3.28% -6.01%
Cree 66.01 2.60% 1.67 958297 64.64 64.30 66.15 200 66.00 66.02 300 9.33% 39.41%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Diebold Nixdorf 6.55 7.99% 0.48 1080096 6.28 6.28 6.67 900 6.55 6.56 600 8.39% -42.52%
Equinix 713.83 -0.43% -3.08 241925 724.17 710.95 724.77 100 713.57 714.19 200 -0.58% 22.82%
F5 Networks 146.62 1.88% 2.71 609843 147.60 144.64 149.22 200 146.57 146.62 100 7.16% 3.05%
Facebook 239.91 0.08% 0.18 15639677 241.55 238.05 244.82 100 239.92 239.97 200 -0.47% 16.80%
Fair Isaac Co. 404.65 -0.96% -3.94 180666 411.77 402.31 412.27 300 404.46 404.97 100 -0.30% 9.05%
Fortinet 127.45 -5.23% -7.03 2162180 131.40 124.24 131.55 500 127.44 127.50 200 -2.52% 25.96%
Garmin 99.08 1.27% 1.24 496987 97.83 97.83 99.48 100 99.07 99.09 400 -0.89% 0.29%
Gartner 125.96 5.06% 6.07 253744 122.16 122.14 126.00 100 125.91 126.03 100 -0.93% -22.20%
Guidewire Software 114.34 0.81% 0.92 177042 114.70 113.45 115.33 100 114.30 114.37 100 1.02% 3.33%
HP Inc 17.82 0.14% 0.03 11002148 17.98 17.65 18.36 8800 17.81 17.82 5200 6.98% -13.43%
IAC/InterActive 122.86 - - - - - - 100 122.86 124.00 100 15.13% -50.68%
Intel Corp 58.89 -0.15% -0.09 11838087 59.03 58.42 59.34 1900 58.89 58.90 1600 1.15% -1.45%
InterDigital (Pa.) 56.14 1.26% 0.70 135599 56.24 55.44 56.98 200 56.04 56.11 300 -3.09% 1.74%
IBM 122.64 1.69% 2.04 3351524 122.40 122.15 123.96 100 122.63 122.64 100 2.57% -10.03%
Intuit 288.65 1.15% 3.28 1007592 288.03 284.77 290.88 100 288.55 288.72 200 -7.33% 8.95%
j2 Global 58.43 3.88% 2.18 521162 56.75 56.68 58.56 100 58.43 58.45 200 -6.06% -39.97%
Juniper Networks 23.14 0.89% 0.20 1527733 23.16 22.99 23.37 3600 23.14 23.15 1300 2.00% -6.86%
KLA-Tencor 195.67 -2.62% -5.26 971309 201.86 194.31 204.17 100 195.64 195.71 100 -0.87% 12.77%
L3Harris Technologie 166.51 2.56% 4.15 888063 165.84 165.11 168.83 100 166.47 166.55 100 -3.17% -17.95%
Lam Research 340.66 -1.56% -5.40 1151088 347.07 335.61 348.80 300 340.55 340.71 100 5.54% 18.35%
Leidos 87.83 1.90% 1.64 475094 87.71 87.42 88.57 200 87.81 87.85 100 -1.92% -11.94%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 36.84 -1.06% -0.40 4550089 36.80 36.13 37.50 300 36.83 36.84 1100 5.05% 40.17%
Maxim Integrated Pro 70.83 1.29% 0.90 3155360 70.44 69.75 71.01 300 70.82 70.83 500 13.68% 13.68%
Microchip Technology 107.69 0.11% 0.12 1158891 108.37 106.71 108.84 100 107.67 107.73 100 2.46% 2.72%
Micron Technology 50.46 1.51% 0.75 12651905 50.21 49.41 50.56 200 50.46 50.47 700 1.26% -7.57%
Microsoft 207.07 -0.61% -1.28 25515781 209.56 205.03 211.33 300 207.05 207.07 200 0.05% 32.12%
Motorola Solutions 134.63 1.25% 1.66 573358 133.98 133.97 136.47 100 134.62 134.66 200 1.44% -17.48%
NCR Co. 18.05 6.96% 1.18 801863 17.43 17.39 18.18 200 18.04 18.05 300 3.56% -52.02%
NetApp 44.21 1.14% 0.50 1678995 44.33 43.69 45.06 100 44.21 44.22 300 1.98% -29.78%
NortonLifeLock 20.29 0.59% 0.12 2084490 20.22 19.88 20.40 1500 20.29 20.30 1600 1.87% -20.96%
Nuance Communication 25.35 1.97% 0.49 2214688 24.86 24.73 25.45 700 25.35 25.36 900 0.61% 39.43%
Nvidia Corporation 408.46 -1.59% -6.62 8086907 416.57 402.23 417.32 100 408.38 408.49 100 5.12% 76.40%
ON Semiconductor 21.43 3.58% 0.74 5589493 21.18 20.71 21.45 2000 21.42 21.43 5500 7.37% -15.14%
Oracle 56.52 -1.19% -0.68 7535921 57.42 56.38 57.84 1700 56.52 56.53 1200 1.58% 7.97%
Palo Alto Networks 240.34 -2.03% -4.99 568822 246.51 239.47 246.75 100 240.22 240.34 100 5.26% 6.09%
Pitney-Bowes 2.69 3.65% 0.10 1718594 2.67 2.65 2.79 3800 2.69 2.70 8700 4.84% -35.48%
Plantronics 16.40 6.01% 0.93 1732711 16.00 15.88 16.79 600 16.37 16.40 100 5.96% -43.42%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Progress Software Co 35.95 1.81% 0.64 216239 35.72 35.49 36.12 200 35.95 35.96 200 -4.82% -15.02%
PTC Inc. 79.97 1.99% 1.56 332692 79.78 78.83 80.92 100 79.95 79.98 200 2.38% 4.70%
QUALCOMM 92.37 -0.01% -0.01 3472638 92.93 91.01 92.93 200 92.37 92.39 600 0.26% 4.70%
Salesforce.com 187.83 -0.91% -1.73 5700963 191.03 186.75 192.10 600 187.79 187.82 100 -3.47% 16.55%
Science Applications 73.25 3.52% 2.49 491867 72.18 72.04 74.06 100 73.22 73.25 200 -2.31% -18.69%
Seagate Technology 48.08 1.48% 0.70 1777213 48.00 47.52 48.40 300 48.08 48.09 400 0.57% -20.37%
Semtech Co. 53.07 0.38% 0.20 284216 53.44 52.15 53.87 200 53.06 53.08 100 -0.73% -0.06%
ServiceNow 421.72 2.05% 8.49 1634521 422.89 415.74 425.96 100 421.46 421.79 100 0.36% 46.37%
Silicon Laboratories 103.86 1.16% 1.19 147164 104.15 102.91 105.53 100 103.78 103.92 200 2.97% -11.48%
Skyworks Solutions 131.05 -0.10% -0.13 823643 131.88 129.01 132.40 100 131.01 131.08 200 -0.83% 8.52%
Splunk 199.67 -0.06% -0.11 666066 200.39 196.23 201.97 100 199.63 199.72 100 1.58% 33.39%
SS & C Technologies 57.12 1.59% 0.90 578095 56.84 56.77 57.89 200 57.11 57.13 200 0.37% -8.44%
Synaptics 66.74 -0.12% -0.08 342627 67.49 66.29 67.70 200 66.71 66.77 100 11.35% 1.60%
Synopsys 194.12 -0.59% -1.16 667811 195.51 192.34 196.70 100 194.10 194.19 200 -1.19% 40.29%
Teradata 20.00 3.49% 0.68 1037519 19.69 19.59 20.12 600 20.00 20.01 600 -0.97% -27.79%
Teradyne 86.11 -0.57% -0.49 1138120 87.17 84.69 87.17 200 86.09 86.14 200 0.31% 27.01%
Texas Instruments 132.05 0.12% 0.16 2045962 131.43 130.09 132.45 100 132.03 132.04 100 2.56% 2.81%
Twitter 35.67 3.75% 1.29 10921589 35.12 34.62 35.70 900 35.66 35.67 1300 4.21% 7.27%
Tyler Technologies 349.95 0.68% 2.38 124828 351.35 346.92 354.64 100 349.94 350.44 100 -1.40% 15.85%
Verisign 199.71 0.53% 1.06 416745 199.99 198.53 201.31 100 199.70 199.75 100 -5.90% 3.10%
ViaSat 38.53 4.63% 1.71 296434 37.99 37.96 39.31 100 38.52 38.55 300 0.90% -49.68%
Viavi Solutions 13.22 1.54% 0.20 975688 13.28 13.10 13.33 1200 13.22 13.23 1200 2.64% -13.17%
VMware 139.26 0.73% 1.01 708750 141.70 138.60 142.40 300 139.21 139.31 100 -5.00% -8.92%
Western Digital 43.83 4.23% 1.78 3609103 42.99 42.68 44.18 600 43.81 43.83 500 0.78% -33.76%
Workday 181.09 -2.47% -4.59 1579220 186.65 180.14 186.87 100 181.08 181.14 200 -3.09% 12.91%
Xilinx 99.23 0.61% 0.60 1358315 99.46 97.66 99.64 100 99.21 99.23 500 -0.54% 0.88%