02.10.2020 00:42:51
DJ US SEMICONDUC.
5419.17
USD
92.3400
1.73%
01.10.2020 23:58
 
Chart
Kursdaten
Kurs 5419.17 Eröffnung 5412.51
Diff. absolut 92.34 Tages-Hoch 5431.88
Diff. % 1.73 % Tages-Tief 5359.62
Volumen 178797948 Umsatz -
Schlusskurs vom 01.10.2020 5326.83 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.10.2020 / 23:58
Währung USD Aktualisierungsstand 02.10.2020 / 00:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 23.49% 5609.2 2976.5
1 Woche 6.78% 5378.7 4949.1
1 Monat 0.64% 5609.2 4924.5
3 Monate 13.22% 5609.2 4608.2
6 Monate 42.36% 5609.2 3432.9
1 Jahr 45.37% 5609.2 2976.5
3 Jahre 81.74% 5609.2 2664.6
SMI
52.67
26.51
23.49
SMI
-11.1
-10.68
SMI
-3.57
2018
2019
2020
{"2018":{"performance":-11.1,"chartHeight":18.300473263347,"year":2018,"ID_NOTATION":"1047674"},"2019":{"performance":52.67,"chartHeight":22,"year":2019,"ID_NOTATION":"1047674"},"2020":{"performance":23.49,"chartHeight":21.716128103741,"year":2020,"ID_NOTATION":"1047674"}}
{"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":-3.57,"chartHeight":13.131722715349,"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":-14.71,"chartHeight":19.583491251725,"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":-2.53,"chartHeight":11.56272391798,"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":-1.99,"chartHeight":10.468788665335,"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":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.10.2020 00:42:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advanced Micro Devic 84.86 3.50% 2.87 52114717 83.06 82.86 85.25 100 84.79 84.90 200 11.92% 85.04%
ALTAIR ENGINEERING I 43.53 3.69% 1.55 272292 42.46 42.23 43.77 24 43.53 43.61 23 4.66% 16.90%
Analog Devices 118.99 1.93% 2.25 3092887 118.98 117.37 119.64 100 114.01 120.11 100 5.60% 0.13%
Applied Materials 60.65 2.02% 1.20 7542524 60.37 59.51 61.02 300 60.64 60.89 100 4.95% -0.64%
CMC Materials 145.99 2.23% 3.18 126765 143.49 142.53 146.44 1 145.86 145.99 27 6.50% 1.16%
Cree 65.83 3.28% 2.09 842856 64.52 64.52 66.48 100 63.05 66.15 100 10.39% 38.11%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Intel Corp 52.24 0.89% 0.46 22111210 52.40 51.99 52.72 200 52.26 52.41 600 6.06% -13.48%
InterDigital (Pa.) 57.38 0.57% 0.33 167088 57.30 56.86 57.83 100 53.76 67.99 100 1.64% 5.31%
KLA-Tencor 198.98 2.70% 5.24 915251 197.62 195.66 200.21 100 197.00 202.99 100 7.16% 8.74%
Lam Research 339.13 2.22% 7.38 1692788 339.14 333.14 339.25 100 337.15 340.00 500 3.66% 15.98%
MARVELL TECH GROUP 40.31 1.54% 0.61 5970443 40.41 39.84 40.73 400 40.30 40.64 300 6.36% 51.77%
Maxim Integrated Pro 69.28 2.47% 1.67 2936361 68.42 68.35 69.51 100 69.30 71.43 100 4.66% 9.92%
Microchip Technology 107.05 4.17% 4.29 2444365 106.08 105.01 108.01 100 107.03 107.98 100 5.23% -1.87%
Micron Technology 47.92 2.04% 0.96 24434086 47.10 47.05 48.18 5000 47.82 47.97 300 -3.13% -10.90%
Nvidia Corporation 544.58 0.62% 3.36 13103887 550.32 538.43 550.51 100 543.57 545.03 100 10.26% 131.44%
ON Semiconductor 22.91 5.62% 1.22 10092831 22.40 22.35 23.37 100 22.53 23.11 400 12.80% -6.03%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Qorvo Inc 135.09 4.71% 6.08 1626537 132.08 131.37 135.21 100 131.06 135.35 700 2.58% 11.00%
Rambus 13.83 1.02% 0.14 487893 13.82 13.62 13.91 200 13.50 13.97 100 3.83% 0.40%
Semtech Co. 54.20 2.34% 1.24 550104 53.78 53.28 54.44 1800 54.20 54.26 3500 7.77% 2.46%
Silicon Laboratories 99.07 1.25% 1.22 219635 98.60 97.75 100.24 100 91.00 120.00 100 4.16% -14.58%
Skyworks Solutions 152.10 4.54% 6.60 1983253 147.50 147.14 152.48 100 150.67 153.00 500 12.50% 25.83%
Teradyne 81.30 2.32% 1.84 1200149 80.84 80.37 81.65 100 79.23 81.40 300 6.55% 19.23%
Texas Instruments 144.91 1.48% 2.12 4430750 145.44 143.99 147.22 400 144.90 145.50 1000 5.65% 11.30%
Xilinx 105.91 1.60% 1.67 1712949 105.84 105.37 107.67 800 106.00 106.60 100 6.97% 8.33%
Xperi Corp 11.35 -1.22% -0.14 742850 11.52 11.25 11.66 200 11.29 11.88 300 -0.26% -38.65%