01.10.2020 23:05:18
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
2821.63
USD
29.6800
1.06%
01.10.2020 22:20
 
Chart
Kursdaten
Kurs 2821.63 Eröffnung 2832.44
Diff. absolut 29.68 Tages-Hoch 2832.44
Diff. % 1.06 % Tages-Tief 2801.19
Volumen 378467793 Umsatz -
Schlusskurs vom 01.10.2020 2791.95 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.10.2020 / 22:20
Währung USD Aktualisierungsstand 01.10.2020 / 23:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 31.12% 3115.5 1513.2
1 Woche 7.02% 2821.8 2575.3
1 Monat -4.02% 3115.5 2565.5
3 Monate 16.83% 3115.5 2354.3
6 Monate 53.10% 3115.5 1690.5
1 Jahr 57.36% 3115.5 1513.2
3 Jahre 107.47% 3115.5 1267.2
SMI
58.92
26.51
31.12
SMI
-7.52
-10.68
SMI
-3.57
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":31.12,"chartHeight":22,"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":-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":-2.65,"chartHeight":11.77387163438,"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 01.10.2020 23:05:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Adtran 10.30 0.44% 0.04 156307 10.33 10.13 10.39 300 9.84 10.70 500 3.80% 3.69%
Advanced Micro Devic 84.86 3.50% 2.87 52042789 83.06 82.86 85.25 300 84.80 84.86 1600 9.71% 78.78%
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 3092705 118.98 117.37 119.64 300 116.11 120.11 300 3.77% -1.77%
Apple 116.79 0.85% 0.98 115590641 117.64 115.83 117.72 400 116.80 116.82 800 8.11% 57.75%
Applied Materials 60.65 2.02% 1.20 7541769 60.37 59.51 61.02 400 60.26 60.65 100 3.84% -2.60%
BlackBerry 6.10 -0.16% -0.01 1458962 6.15 6.03 6.16 2800 6.09 6.11 20000 -4.98% -26.83%
Cabot Microelectroni 145.99 2.23% 3.18 124355 143.49 142.53 146.44 1 145.86 145.99 27 5.73% -1.05%
Ciena Co. 39.74 0.13% 0.05 1492495 39.85 39.07 40.16 700 39.34 40.29 700 1.02% -7.03%
Cisco Systems 38.80 -0.59% -0.23 20729222 39.10 38.56 39.31 300 38.76 38.85 4800 2.90% -17.87%
Comtech Telecommunic 13.86 -1.00% -0.14 370507 13.94 13.40 14.15 400 13.33 14.00 400 0.94% -60.55%
Corning 32.53 0.37% 0.12 4624176 32.75 32.05 32.77 900 32.06 32.50 200 5.95% 11.34%
Cree 65.83 3.28% 2.09 842750 64.52 64.52 66.48 100 63.05 66.14 300 10.39% 38.11%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Diebold Nixdorf 7.70 0.79% 0.06 509373 7.67 7.60 7.84 10 7.62 7.72 1 7.00% -27.65%
EVERTZ TECHNOLOGIES 11.10 -2.63% -0.30 45295 11.54 11.09 11.66 1600 11.02 11.36 300 -3.63% -36.17%
F5 Networks 123.07 0.24% 0.30 450296 123.38 122.19 123.86 100 115.40 123.99 200 3.28% -12.09%
Garmin 94.68 -0.19% -0.18 627737 95.78 94.35 95.93 300 93.32 96.24 300 1.50% -2.77%
Harmonic 5.47 -1.88% -0.10 331754 5.63 5.40 5.65 100 5.31 5.64 100 2.76% -28.46%
HP Inc 19.00 0.05% 0.01 10633605 19.10 18.93 19.28 200 18.82 19.09 1100 3.66% -7.59%
Insight Enterprises 57.36 1.38% 0.78 167138 56.92 56.42 57.73 300 54.32 60.44 300 2.19% -19.50%
Intel Corp 52.24 0.89% 0.46 22063864 52.40 51.99 52.72 200 52.11 52.16 1200 6.06% -13.48%
InterDigital (Pa.) 57.38 0.57% 0.33 167088 57.30 56.86 57.83 100 55.61 60.06 100 2.81% 4.72%
Juniper Networks 21.35 -0.70% -0.15 2612581 21.51 21.23 21.60 1100 21.23 21.69 1300 0.56% -12.71%
KLA-Tencor 198.98 2.70% 5.24 915237 197.62 195.66 200.21 200 188.01 202.99 100 7.16% 8.74%
L3Harris Technologie 172.69 1.68% 2.85 1669368 172.00 171.47 174.89 100 172.01 175.29 100 -4.65% -14.17%
Lam Research 339.13 2.22% 7.38 1692049 339.14 333.14 339.25 100 335.00 340.00 500 4.65% 13.46%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 40.31 1.54% 0.61 5967563 40.41 39.84 40.73 500 40.23 40.31 300 5.67% 49.47%
Maxim Integrated Pro 69.28 2.47% 1.67 2936361 68.42 68.35 69.51 100 67.58 70.87 100 4.66% 9.92%
Microchip Technology 107.05 4.17% 4.29 2444289 106.08 105.01 108.01 800 106.00 107.98 300 5.23% -1.87%
Micron Technology 47.92 2.04% 0.96 24409600 47.10 47.05 48.18 800 47.86 47.88 100 -5.80% -12.68%
Motorola Solutions 156.79 -0.01% -0.02 715483 158.00 155.34 158.85 100 153.19 157.17 100 3.03% -2.69%
NCR Co. 22.13 -0.05% -0.01 1337356 22.31 21.89 22.61 100 20.00 23.30 100 18.14% -37.03%
NetApp 42.89 -2.17% -0.95 2083302 44.37 42.62 44.37 100 42.89 42.99 100 6.43% -29.57%
Nvidia Corporation 544.58 0.62% 3.36 13080081 550.32 538.43 550.51 100 544.03 544.55 100 11.60% 130.01%
ON Semiconductor 22.91 5.62% 1.22 10020370 22.40 22.35 23.37 1300 22.54 23.10 1300 8.02% -11.03%
Pitney-Bowes 5.37 1.13% 0.06 896688 5.34 5.26 5.44 10 5.00 5.55 2 5.15% 31.76%
Plantronics 12.12 2.36% 0.28 609885 12.02 11.77 12.18 200 11.60 12.34 1000 5.90% -56.69%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Qorvo Inc 135.09 4.71% 6.08 1626330 132.08 131.37 135.21 100 131.01 135.49 200 2.58% 11.00%
QUALCOMM 119.52 1.56% 1.84 5312166 119.93 117.70 120.20 200 119.15 119.69 100 6.43% 33.38%
Quarterhill 1.82 1.11% 0.02 687490 1.84 1.82 1.85 1900 1.82 1.83 100 -1.10% 7.78%
Rambus 13.83 1.02% 0.14 487859 13.82 13.62 13.91 100 13.52 13.97 100 4.11% -0.62%
Ribbon Communication 3.94 1.81% 0.07 253407 3.90 3.78 3.94 2300 3.93 3.94 2100 0.26% 24.84%
Seagate Technology 49.06 -0.43% -0.21 1945758 49.82 48.83 49.82 1 49.06 49.51 5 3.46% -17.19%
Semtech Co. 54.20 2.34% 1.24 550104 53.78 53.28 54.44 1800 54.20 54.26 3500 5.92% 0.11%
Sierra Wireless 14.86 0.00% 0.00 57992 14.90 14.68 14.92 100 14.86 14.94 200 8.63% 19.94%
Silicon Laboratories 99.07 1.25% 1.22 219615 98.60 97.75 100.24 300 96.51 102.04 300 4.48% -15.63%
Skyworks Solutions 152.10 4.54% 6.60 1982869 147.50 147.14 152.48 100 150.60 152.50 100 8.65% 20.37%
Synaptics 80.66 0.30% 0.24 375436 81.42 79.59 82.93 1800 80.61 80.68 2400 4.25% 22.27%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 0.00% 0.00%
Teradyne 81.30 2.32% 1.84 1200149 80.84 80.37 81.65 300 78.83 81.40 300 5.37% 16.53%
Texas Instruments 144.91 1.48% 2.12 4430349 145.44 143.99 147.22 200 144.91 145.50 1000 5.65% 11.30%
ViaSat 34.35 -0.12% -0.04 390973 34.40 34.00 35.22 200 33.00 37.25 500 2.23% -53.02%
Viavi Solutions 11.91 1.53% 0.18 2734714 11.79 11.58 11.91 5000 11.50 12.29 200 1.91% -21.80%
Western Digital 36.33 -0.60% -0.22 7784072 36.81 36.09 37.03 100 36.30 36.39 100 -6.09% -42.41%
Xerox Holdings 18.67 -0.53% -0.10 2331230 18.90 18.57 19.19 100 18.60 18.85 17000 5.39% -49.09%
Xilinx 105.91 1.60% 1.67 1710738 105.84 105.37 107.67 200 104.47 107.49 200 7.14% 6.62%
Xperi Corp 11.35 -1.22% -0.14 742465 11.52 11.25 11.66 1100 11.28 11.48 1300 0.79% -37.89%