12.12.2018 14:49:11
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1438.86
USD
-0.2400
-0.02%
11.12.2018 23:34
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2018 1439.10 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.12.2018 / 23:34
Währung USD Aktualisierungsstand 12.12.2018 / 14:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.11% 1792.1 1373.1
1 Woche -2.72% 1479.0 1406.2
1 Monat -9.78% 1568.5 1406.2
3 Monate -16.84% 1792.1 1406.2
6 Monate -13.51% 1792.1 1406.2
1 Jahr -2.34% 1792.1 1373.1
3 Jahre 54.60% 1792.1 777.4
19.7
SMI
34.92
13
SMI
-5.58
SMI
-2.11
-7.11
2016
2017
2018
{"2016":{"performance":19.7,"chartHeight":24.168449227798,"year":2016,"ID_NOTATION":"10985473"},"2017":{"performance":34.92,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"10985473"},"2018":{"performance":-2.11,"chartHeight":12.405927382841,"year":2018,"ID_NOTATION":"10985473"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-7.11,"chartHeight":18.802401442325,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-12.8,"chartHeight":21.898151708921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.41,"chartHeight":10.283456925261,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.45,"chartHeight":17.402403953344,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2018 14:49:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ALTAIR ENGINEERING I 28.84 -2.57% -0.76 184381 30.07 28.76 30.37 100 0.01 30.50 100 -5.10% 20.57%
ARRIS International 30.80 0.16% 0.05 3730832 30.85 30.76 30.87 300 30.66 31.00 700 -0.19% 19.89%
ATMI INC. Registered 33.98 - - - - - - 3000 33.97 34.08 100 - 12.48%
Adtran 11.63 -1.44% -0.17 254319 11.93 11.45 12.21 200 0.01 12.74 100 -7.26% -39.90%
Advanced Micro Devic 19.98 -0.05% -0.01 88027392 20.71 19.69 21.14 300 20.26 20.28 3000 -5.40% 94.36%
Analog Devices 88.64 0.18% 0.16 2094321 89.91 88.28 91.04 100 89.02 96.82 100 -1.99% -0.44%
Apple 168.63 -0.57% -0.97 47281665 171.66 167.00 171.79 2000 169.65 170.00 200 -4.56% -0.35%
Applied Materials 34.02 -0.44% -0.15 13436876 34.79 33.96 35.38 200 34.46 34.89 300 -3.98% -33.45%
BlackBerry 10.52 -0.85% -0.09 1931951 10.77 10.52 10.80 3500 10.55 10.55 3200 -5.65% -25.07%
Cabot Microelectroni 93.77 -2.92% -2.82 259798 98.46 93.11 98.75 100 34.60 112.00 100 -9.72% -0.33%
Ciena Co. 31.59 -0.85% -0.27 2978185 32.40 31.15 32.41 900 31.90 32.07 100 0.45% 50.93%
Cisco Systems 47.09 0.49% 0.23 26048515 47.86 46.71 47.90 400 47.50 47.80 200 -0.55% 22.95%
Comtech Telecommunic 25.39 -1.24% -0.32 268754 25.95 24.61 26.22 100 24.17 36.50 3500 1.52% 14.78%
Corning 31.59 -0.54% -0.17 5185928 32.31 31.56 32.46 300 31.22 32.19 300 -1.74% -1.25%
Cree 44.92 1.79% 0.79 1038131 45.00 44.40 45.88 100 43.02 46.50 200 -0.88% 20.95%
Cypressmiconductor C 13.04 -0.15% -0.02 4220595 13.25 13.03 13.55 200 13.13 13.38 2500 -5.09% -14.44%
Diebold Nixdorf 2.80 -6.67% -0.20 1960377 3.07 2.78 3.16 900 2.75 2.97 1400 -8.50% -82.87%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EVERTZ TECHNOLOGIES 16.36 0.74% 0.12 41200 16.13 16.13 16.67 800 16.22 16.22 1300 3.54% -10.11%
Electronics for Imag 26.44 2.96% 0.76 545544 26.09 25.97 26.96 100 24.80 34.00 200 -3.01% -10.46%
F5 Networks 167.29 0.06% 0.10 501703 169.95 166.30 170.65 300 148.38 170.00 700 -1.33% 27.49%
Finisar Co. 22.02 -1.70% -0.38 4593082 22.68 21.81 22.81 1200 22.00 23.00 400 -3.67% 8.21%
Garmin 65.39 0.71% 0.46 866391 65.75 65.14 66.27 100 65.00 66.69 400 -1.52% 9.77%
HP Inc 22.55 -1.66% -0.38 13065207 23.10 22.39 23.40 500 22.42 22.70 4000 -2.97% 7.33%
Harmonic 5.37 3.67% 0.19 1663103 5.29 5.21 5.39 800 4.55 5.90 1500 -2.01% 27.86%
Harris Corp 144.98 1.07% 1.53 1897479 145.16 143.64 146.27 200 144.97 165.00 100 4.27% 2.35%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
Insight Enterprises 42.24 -1.61% -0.69 158307 43.66 42.02 43.66 100 40.28 45.79 100 -3.65% 10.32%
Integrated Device Te 47.87 0.02% 0.01 2020139 48.54 47.85 48.70 400 47.89 54.00 200 -0.27% 61.02%
Intel Corp 47.38 0.36% 0.17 23850962 47.90 47.13 48.59 100 47.90 48.15 800 -0.77% 2.64%
InterDigital (Pa.) 73.43 0.80% 0.58 207598 73.57 73.06 74.49 100 52.87 77.60 1400 -0.37% -3.57%
Juniper Networks 27.83 0.80% 0.22 4557540 28.11 27.59 28.40 400 27.35 28.53 400 -1.94% -2.35%
KLA-Tencor 92.73 0.49% 0.45 1682805 94.27 91.67 95.41 100 93.59 94.75 200 -3.33% -11.74%
Lam Research 138.29 0.34% 0.47 2213522 140.41 137.39 144.77 200 140.00 142.77 700 -7.62% -24.87%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 15.30 -0.33% -0.05 7947901 15.64 15.25 15.75 1100 15.50 15.77 700 -1.29% -28.74%
Maxim Integrated Pro 53.09 -0.45% -0.24 5511569 54.36 52.83 54.65 100 53.48 54.49 200 -3.16% 1.55%
Microchip Technology 72.20 0.42% 0.30 2580736 73.24 71.87 74.46 100 72.85 74.78 100 -3.06% -17.84%
Micron Technology 35.21 1.18% 0.41 26238769 35.59 35.10 36.26 100 35.50 35.55 300 -4.53% -14.37%
Microsemi Co. - - - - - - - - - - - - -
Motorola Solutions 129.46 -0.11% -0.14 955100 131.33 129.27 131.33 100 129.01 132.00 100 -0.48% 43.30%
NCR Co. 24.98 -1.11% -0.28 717899 25.84 24.67 26.00 100 22.45 27.55 100 -6.20% -26.51%
NetApp 64.20 -2.18% -1.43 4417103 65.94 63.46 66.10 100 63.28 65.77 100 -5.55% 16.05%
Nvidia Corporation 148.19 -2.42% -3.67 16797832 155.56 145.00 155.89 100 147.28 147.30 100 -5.68% -23.42%
ON Semiconductor 17.51 -0.45% -0.08 4735728 17.93 17.39 18.19 200 17.63 17.90 400 -5.20% -16.38%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
Pitney-Bowes 7.02 1.74% 0.12 2771005 7.00 6.83 7.17 400 6.90 7.16 1000 -8.12% -37.21%
Plantronics 38.69 -0.28% -0.11 707463 39.39 38.45 40.09 200 38.69 40.00 500 -10.34% -23.20%
QUALCOMM 57.35 0.19% 0.11 13116286 58.45 56.83 58.66 200 57.63 58.00 2000 -0.66% -10.42%
Qorvo Inc 59.58 0.10% 0.06 1245242 60.73 59.20 61.69 200 58.02 60.85 200 -7.14% -10.54%
Quarterhill 1.26 0.00% 0.00 823505 1.30 1.26 1.31 300 1.27 1.27 8500 -9.35% -45.69%
Rambus 8.12 -0.49% -0.04 568966 8.28 8.10 8.42 200 6.10 8.75 2000 -3.45% -42.90%
Ribbon Comm. 5.23 0.00% 0.00 203860 5.29 5.13 5.31 1000 4.90 5.95 1500 0.77% -32.34%
Seagate Technology 39.50 -0.78% -0.31 2835156 40.56 39.08 40.92 600 39.90 40.98 300 -4.98% -5.59%
Semtech Co. 47.60 1.69% 0.79 460929 47.70 47.34 49.73 100 40.00 60.00 200 -4.88% 39.18%
Sierra Wireless 20.10 -2.43% -0.50 49968 20.82 20.01 20.82 3100 19.98 19.98 1100 -5.41% -21.79%
Silicon Laboratories 83.71 1.48% 1.22 216268 84.16 83.02 85.08 100 39.70 98.50 100 -2.91% -5.20%
Skyworks Solutions 68.52 1.60% 1.08 2482622 68.77 68.02 70.02 100 67.59 69.45 600 -3.17% -27.84%
Synaptics 38.25 2.03% 0.76 553251 38.25 37.78 38.95 300 38.28 40.90 100 -2.45% -4.23%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 - -
Tech Data Co. 85.09 -1.70% -1.47 518385 88.12 83.92 88.94 500 80.00 91.50 200 1.43% -13.15%
Teradyne 32.96 0.27% 0.09 1697227 33.33 32.90 34.18 100 30.91 37.95 100 -4.44% -21.28%
Texas Instruments 94.54 0.79% 0.74 9942452 95.80 94.50 96.60 200 95.39 96.36 100 -1.63% -9.48%
Viasat 66.13 1.12% 0.73 356803 66.09 65.50 66.93 600 63.00 74.33 100 -2.94% -11.65%
Viavi Solutions 10.14 -1.55% -0.16 2039471 10.46 10.04 10.46 100 5.00 10.70 100 -0.69% 16.02%
Western Digital 41.60 -0.14% -0.06 4300027 42.24 41.03 42.66 300 42.15 42.36 100 -3.35% -47.69%
Xerox 25.04 0.16% 0.04 2478363 25.29 24.72 25.29 400 24.51 25.70 400 -6.22% -14.10%
Xilinx 88.13 0.57% 0.50 2820911 89.75 87.55 91.21 600 88.62 89.38 100 -3.46% 30.72%
Xperi Corp 18.30 -0.38% -0.07 1182424 18.75 18.02 19.25 100 18.03 19.00 200 30.43% -25.00%