31.03.2020 07:41:10
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1823.66
USD
61.2300
3.47%
31.03.2020 00:18
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.03.2020 1762.43 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 31.03.2020 / 00:18
Währung USD Aktualisierungsstand 31.03.2020 / 07:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.35% 2312.6 1513.2
1 Woche 14.98% 1848.3 1674.4
1 Monat -7.20% 2115.7 1513.2
3 Monate -13.87% 2312.6 1513.2
6 Monate 2.78% 2312.6 1513.2
1 Jahr 11.26% 2312.6 1478.3
3 Jahre 47.39% 2312.6 1197.8
SMI
58.92
26.51
SMI
-7.52
-10.68
SMI
-14.35
-13.59
2018
2019
2020
{"2018":{"performance":-7.52,"chartHeight":16.526285044868,"year":2018,"ID_NOTATION":"10985473"},"2019":{"performance":58.92,"chartHeight":22,"year":2019,"ID_NOTATION":"10985473"},"2020":{"performance":-14.35,"chartHeight":19.470593237506,"year":2020,"ID_NOTATION":"10985473"}}
{"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":-13.59,"chartHeight":19.222650420599,"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":-26.15,"chartHeight":22,"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":-21.76,"chartHeight":21.367552932657,"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":-19.33,"chartHeight":20.827999586577,"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":-25.91,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 31.03.2020 07:41:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Adtran 8.03 -0.25% -0.02 410657 8.19 7.60 8.25 2000 5.53 8.50 400 44.17% -18.81%
Advanced Micro Devic 47.86 2.75% 1.28 68486602 47.24 46.66 48.46 700 47.91 47.92 100 14.94% 4.36%
ALTAIR ENGINEERING I 24.87 -0.36% -0.09 456058 25.15 24.64 25.41 1000 24.50 39.00 12000 -1.15% -30.74%
Analog Devices 90.97 2.59% 2.30 3268287 89.54 87.60 91.47 100 87.14 92.74 100 6.82% -23.45%
Apple 254.81 2.85% 7.07 41994110 250.74 249.40 255.52 500 254.50 254.79 500 13.57% -13.23%
Applied Materials 47.30 4.99% 2.25 7839167 45.40 45.33 47.51 100 47.30 47.49 100 17.75% -22.51%
BlackBerry 5.54 3.94% 0.21 1911245 5.37 5.21 5.55 500 5.54 5.56 13700 10.14% -33.65%
Cabot Microelectroni 114.72 7.16% 7.67 255441 110.46 108.00 115.87 500 114.66 116.88 100 25.82% -20.51%
Ciena Co. 41.08 4.42% 1.74 1775647 39.05 38.54 41.48 100 28.00 43.90 1100 19.07% -3.77%
Cisco Systems 40.32 3.86% 1.50 27120333 39.45 38.96 40.48 200 40.13 40.42 500 16.53% -15.93%
Comtech Telecommunic 14.38 -4.07% -0.61 344170 15.11 14.01 15.11 300 14.01 16.45 200 10.11% -59.48%
Corning 21.28 2.60% 0.54 6231253 20.92 20.27 21.40 100 20.55 22.00 200 19.89% -26.90%
Cree 36.87 0.52% 0.19 1094635 37.01 36.43 38.23 200 36.42 37.99 200 11.80% -20.11%
Cypressmiconductor C 23.22 0.43% 0.10 7091952 23.18 23.05 23.23 500 23.21 23.23 500 2.74% -0.47%
Diebold Nixdorf 3.72 -3.38% -0.13 1598091 3.85 3.60 3.91 100 2.50 3.98 200 1.36% -64.77%
EVERTZ TECHNOLOGIES 12.45 4.10% 0.49 21673 11.67 11.67 12.56 100 12.40 12.65 300 23.39% -30.29%
F5 Networks 109.81 -0.89% -0.99 782006 111.71 107.63 113.10 100 80.45 130.00 600 11.31% -21.37%
Garmin 76.69 4.30% 3.16 1117689 73.87 72.41 77.23 100 74.01 79.99 100 20.52% -21.39%
Harmonic 5.70 -2.40% -0.14 614677 5.92 5.58 5.93 5000 5.69 7.73 200 13.55% -26.92%
HP Inc 17.84 5.81% 0.98 11892742 16.93 16.55 18.09 200 17.00 17.96 500 30.22% -13.19%
Insight Enterprises 42.10 6.18% 2.45 403724 39.72 39.29 42.37 200 40.00 44.00 500 15.22% -40.11%
Intel Corp 55.49 5.96% 3.12 31628610 52.99 52.83 56.10 500 55.40 55.49 1300 11.92% -7.28%
InterDigital (Pa.) 46.34 3.51% 1.57 289983 45.45 43.06 46.61 300 46.19 46.34 3100 33.58% -14.96%
Juniper Networks 20.25 1.55% 0.31 2334427 20.04 19.51 20.32 500 19.55 20.50 200 17.19% -17.78%
KLA-Tencor 149.52 5.12% 7.28 1623722 142.07 142.00 150.57 200 149.00 150.08 400 28.50% -16.08%
L3Harris Technologie 181.96 -1.64% -3.04 1925012 186.91 179.24 187.49 100 156.57 182.99 100 21.13% -8.04%
Lam Research 255.30 5.84% 14.08 2129752 246.46 241.24 257.93 100 255.30 255.49 100 32.38% -12.69%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 22.70 1.57% 0.35 7438158 22.67 22.20 23.05 400 22.34 22.80 900 19.73% -14.53%
Maxim Integrated Pro 49.91 4.94% 2.35 2221167 48.51 47.62 50.09 100 46.91 50.89 100 8.90% -18.86%
Microchip Technology 68.99 1.16% 0.79 3413297 69.40 67.33 70.66 100 67.81 69.75 200 5.31% -34.12%
Micron Technology 44.52 2.39% 1.04 33763946 44.17 43.15 45.57 100 44.65 44.67 3000 16.39% -17.22%
Motorola Solutions 133.37 -1.26% -1.70 2067268 135.94 130.19 136.68 100 80.00 140.00 100 7.07% -17.23%
NCR Co. 17.82 -2.41% -0.44 1286333 18.22 17.14 18.22 100 14.78 20.87 100 29.41% -49.32%
NetApp 40.72 1.22% 0.49 2157909 41.66 39.69 41.66 100 40.02 43.37 100 15.19% -34.59%
Nvidia Corporation 265.59 5.09% 12.86 15056253 255.36 253.59 265.96 3600 266.60 266.88 3800 24.87% 12.87%
ON Semiconductor 12.97 0.62% 0.08 9251445 12.89 12.46 13.20 100 12.91 13.62 300 12.88% -46.80%
Pitney-Bowes 2.23 -3.88% -0.09 2623929 2.32 2.22 2.32 400 2.19 5.50 100 19.25% -44.67%
Plantronics 11.13 5.60% 0.59 2252326 10.57 10.57 11.72 1500 11.00 11.49 1000 28.82% -59.29%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Qorvo Inc 81.48 0.98% 0.79 1267184 81.29 79.61 82.65 200 78.26 83.54 100 17.47% -29.90%
QUALCOMM 69.03 3.66% 2.44 9880831 67.19 66.06 69.50 100 69.00 69.30 100 10.40% -21.76%
Quarterhill 1.41 -2.08% -0.03 78647 1.40 1.39 1.44 2800 1.41 1.43 100 6.02% -15.57%
Rambus 11.42 1.15% 0.13 1039291 11.48 11.30 11.83 300 11.30 11.49 400 18.34% -17.10%
Ribbon Comm. 3.15 -4.26% -0.14 572942 3.31 2.99 3.52 200 1.91 3.94 600 27.53% 1.61%
Seagate Technology 49.87 3.96% 1.90 2985427 48.21 47.67 50.62 300 49.80 51.37 100 22.29% -16.18%
Semtech Co. 36.62 1.33% 0.48 607703 36.94 35.78 37.46 2300 36.61 36.81 1100 2.58% -30.78%
Sierra Wireless 7.81 0.13% 0.01 52100 7.81 7.66 8.01 300 7.76 7.87 300 6.99% -36.97%
Silicon Laboratories 85.02 4.86% 3.94 373235 82.48 81.36 85.55 1200 84.88 85.06 600 13.91% -26.69%
Skyworks Solutions 90.11 3.47% 3.02 2122094 88.52 86.14 90.55 300 89.58 91.79 100 20.23% -25.45%
Synaptics 59.65 1.34% 0.79 498877 59.17 57.84 60.26 800 52.05 65.00 600 21.17% -9.31%
Tech Data Co. 131.32 0.52% 0.68 489410 131.00 129.25 133.59 200 126.00 135.00 300 15.82% -8.55%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 0.00% 0.00%
Teradyne 55.24 0.71% 0.39 1872103 54.98 53.74 56.09 100 54.01 61.19 100 20.17% -18.99%
Texas Instruments 102.02 1.51% 1.52 6950754 100.40 100.30 103.44 1300 101.25 101.90 500 3.64% -20.48%
Viasat 38.51 -0.39% -0.15 547430 38.20 36.77 38.88 200 36.00 38.91 200 40.24% -47.39%
Viavi Solutions 11.37 2.80% 0.31 2128938 11.11 10.77 11.40 200 9.00 12.00 1200 14.85% -24.20%
Western Digital 43.51 2.98% 1.26 5753302 42.75 41.82 44.58 300 43.35 43.75 100 26.59% -31.45%
Xerox Holdings 17.95 1.64% 0.29 2335275 17.75 16.94 18.07 6000 17.18 20.90 100 11.42% -51.32%
Xilinx 79.35 5.49% 4.13 3272196 75.93 75.84 79.43 100 77.89 79.50 100 10.21% -18.84%
Xperi Corp 13.74 1.25% 0.17 318790 13.61 12.91 14.06 400 9.07 16.24 200 19.90% -25.73%