11.07.2020 06:37:47
DJ US SEMICONDUC.
4863.20
USD
-2.3900
-0.05%
10.07.2020 23:57
 
Chart
Kursdaten
Kurs 4863.20 Eröffnung 4867.42
Diff. absolut -2.39 Tages-Hoch 4883.86
Diff. % -0.05 % Tages-Tief 4809.88
Volumen 163066788 Umsatz -
Schlusskurs vom 10.07.2020 4865.59 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 23:57
Währung USD Aktualisierungsstand 11.07.2020 / 06:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 12.75% 4893.4 2976.5
1 Woche 3.67% 4893.4 4725.8
1 Monat 1.68% 4893.4 4415.0
3 Monate 25.81% 4893.4 3817.4
6 Monate 12.12% 4893.4 2976.5
1 Jahr 39.26% 4893.4 2976.5
3 Jahre 82.21% 4893.4 2657.7
SMI
52.67
26.51
12.75
SMI
-11.1
-10.68
SMI
-3.64
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":12.75,"chartHeight":18.931935044453,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 06:37:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advanced Micro Devic 55.88 -2.40% -1.38 59839688 57.54 55.51 58.15 1600 55.93 55.94 100 6.76% 21.85%
ALTAIR ENGINEERING I 38.55 -0.35% -0.14 176833 38.78 38.16 39.10 100 37.90 42.00 10000 -2.14% 7.37%
Analog Devices 124.50 0.20% 0.25 1769032 124.41 122.81 125.08 100 120.31 125.15 100 2.69% 4.76%
Applied Materials 62.59 -1.42% -0.90 5899163 63.28 62.05 63.49 500 62.59 62.61 1600 2.61% 2.54%
Cabot Microelectroni 135.82 0.55% 0.74 104742 135.52 133.30 136.18 100 110.00 135.83 100 -2.12% -5.89%
Cree 63.01 1.03% 0.64 1020526 62.98 62.13 63.63 300 62.21 64.04 100 7.14% 36.53%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Intel Corp 59.53 1.90% 1.11 17742324 57.95 57.83 59.69 900 59.63 59.67 300 0.68% -0.53%
InterDigital (Pa.) 56.03 -0.97% -0.55 122277 56.72 55.79 56.72 200 51.56 60.99 200 -2.44% 2.83%
KLA-Tencor 202.26 -0.65% -1.33 994873 203.60 198.23 204.20 100 202.26 202.99 400 2.93% 13.52%
Lam Research 339.98 1.26% 4.22 1432759 335.09 330.65 340.29 100 340.00 340.40 100 5.03% 16.27%
MARVELL TECH GROUP 38.30 0.64% 0.25 6042932 38.43 37.71 38.48 200 38.22 38.38 100 9.38% 44.22%
Maxim Integrated Pro 64.09 -0.59% -0.38 2118832 64.48 63.29 64.72 100 63.00 64.68 100 6.11% 4.19%
Microchip Technology 106.61 -0.87% -0.94 1978019 108.60 105.22 108.60 100 103.01 108.99 100 1.91% 1.80%
Micron Technology 50.70 1.44% 0.72 18128740 50.01 49.40 50.71 500 50.70 50.73 200 1.75% -5.73%
Nvidia Corporation 419.17 -0.28% -1.19 12441869 423.55 415.15 426.21 500 419.50 419.61 600 9.02% 78.14%
ON Semiconductor 20.49 -1.30% -0.27 12939807 20.81 20.35 21.00 100 20.36 20.53 400 6.83% -15.96%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Qorvo Inc 112.01 -0.97% -1.10 603596 113.27 111.11 113.58 300 112.00 112.50 500 1.55% -3.63%
Rambus 14.83 -0.74% -0.11 397326 15.02 14.64 15.15 600 14.66 15.22 1200 -1.33% 7.66%
Semtech Co. 53.70 -0.79% -0.43 398911 53.97 53.22 54.39 100 35.00 53.71 2800 2.31% 1.51%
Silicon Laboratories 102.55 0.27% 0.28 268922 102.83 101.55 103.27 2000 102.42 102.56 300 4.19% -11.58%
Skyworks Solutions 131.22 -1.14% -1.51 1081713 132.74 129.72 133.13 100 131.14 131.60 400 2.18% 8.55%
Teradyne 87.38 -1.22% -1.08 2076710 88.50 85.88 88.85 100 86.00 88.00 300 3.31% 28.14%
Texas Instruments 130.53 0.08% 0.10 2659255 130.22 128.96 131.24 100 130.13 131.74 100 3.75% 1.75%
Xilinx 99.14 -1.09% -1.09 2473347 99.66 98.09 100.06 100 98.90 99.96 100 4.04% 1.40%
Xperi Corp 14.12 -1.91% -0.28 683991 14.38 14.11 14.55 100 14.10 14.33 1000 -1.77% -23.65%