21.05.2019 22:32:27
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1594.70
USD
29.3300
1.87%
21.05.2019 22:17
 
Chart
Kursdaten
Kurs 1594.70 Eröffnung 1589.65
Diff. absolut 29.33 Tages-Hoch 1601.87
Diff. % 1.87 % Tages-Tief 1585.35
Volumen 332202935 Umsatz -
Schlusskurs vom 20.05.2019 1565.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.05.2019 / 22:17
Währung USD Aktualisierungsstand 21.05.2019 / 22:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.50% 1811.8 1275.1
1 Woche -1.40% 1645.4 1556.7
1 Monat -11.79% 1811.8 1556.7
3 Monate 1.14% 1811.8 1505.4
6 Monate 7.78% 1811.8 1267.2
1 Jahr -2.73% 1811.8 1267.2
3 Jahre 80.02% 1811.8 845.1
34.92
13
SMI
14.5
14.18
SMI
-7.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.92,"chartHeight":24.599143173767,"year":2017,"ID_NOTATION":"10985473"},"2018":{"performance":-7.52,"chartHeight":18.478747815872,"year":2018,"ID_NOTATION":"10985473"},"2019":{"performance":14.5,"chartHeight":21.82388404431,"year":2019,"ID_NOTATION":"10985473"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.08,"chartHeight":19.971449537475,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.560690017969,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.05.2019 22:32:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALTAIR ENGINEERING I 36.76 3.40% 1.21 387329 35.87 35.81 36.94 100 36.78 36.81 1700 4.41% 28.90%
ARRIS International 31.66 - - - - - - 100 20.15 31.69 5000 0.19% 3.57%
ATMI INC. Registered 33.98 - - - - - - 3000 33.97 34.08 100 - 12.48%
Adtran 16.10 0.94% 0.15 603620 16.02 15.95 16.11 300 15.81 17.07 300 -0.25% 48.51%
Advanced Micro Devic 27.35 2.51% 0.67 45472790 27.18 26.93 27.37 1500 27.35 27.36 1300 1.68% 44.53%
Analog Devices 99.88 2.44% 2.38 4590368 101.42 99.10 101.75 300 99.21 101.38 100 -6.46% 13.60%
Apple 186.60 1.92% 3.51 27572734 185.22 184.70 188.00 200 186.22 186.32 100 -1.42% 16.07%
Applied Materials 41.27 2.28% 0.92 8807793 41.18 40.82 41.36 400 41.05 41.30 100 3.22% 23.24%
BlackBerry 11.06 -2.73% -0.31 987769 11.23 11.02 11.23 7000 11.05 11.07 500 -3.73% 17.10%
Cabot Microelectroni 104.14 0.95% 0.98 179676 104.47 103.99 105.31 1300 104.02 104.15 1100 -3.82% 8.19%
Ciena Co. 34.86 0.58% 0.20 2011969 34.92 34.75 35.29 1000 34.21 35.71 100 4.46% 2.21%
Cisco Systems 56.52 0.91% 0.51 17939566 56.68 56.13 56.75 300 56.31 56.59 200 9.18% 29.26%
Comtech Telecommunic 22.29 0.68% 0.15 130972 22.28 22.13 22.56 100 21.48 23.77 100 0.45% -9.04%
Corning 30.33 2.47% 0.73 5157660 30.07 29.84 30.43 1000 30.22 30.50 200 - -2.02%
Cree 58.89 2.58% 1.48 1818363 58.57 57.77 59.70 500 57.06 59.77 500 -5.30% 34.21%
Cypressmiconductor C 15.41 2.32% 0.35 4503413 15.31 15.27 15.54 1200 15.29 15.41 1200 -1.95% 18.40%
Diebold Nixdorf 10.13 6.18% 0.59 892921 9.70 9.57 10.17 200 8.92 10.50 400 -1.85% 283.13%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EVERTZ TECHNOLOGIES 17.34 0.06% 0.01 5485 17.10 17.10 17.38 100 17.30 17.63 200 -2.48% 7.04%
Electronics for Imag 36.97 0.08% 0.03 402074 36.98 36.95 37.01 300 36.94 37.03 100 -0.05% 48.95%
F5 Networks 141.38 1.33% 1.86 720055 140.61 140.61 142.27 100 115.50 144.60 400 -2.74% -13.89%
Finisar Co. 21.95 2.00% 0.43 2129755 21.78 21.78 22.18 300 20.35 24.00 300 -5.11% -0.37%
Garmin 77.70 0.57% 0.44 963360 77.40 77.26 78.25 100 76.43 78.96 100 -0.03% 22.02%
HP Inc 19.44 2.53% 0.48 11243761 19.08 19.08 19.58 1400 19.31 19.49 200 3.78% -7.33%
Harmonic 5.47 0.37% 0.02 288751 5.49 5.45 5.52 12300 5.46 5.47 4500 -3.02% 15.47%
Harris Corp 187.77 2.60% 4.75 1180483 184.45 184.24 188.01 200 187.44 187.77 5400 0.85% 35.92%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
Insight Enterprises 55.01 1.66% 0.90 142641 54.55 54.31 55.35 200 52.25 57.60 200 1.46% 32.79%
Integrated Device Te 48.99 - - - - - - 2000 48.50 48.99 100 2.51% 1.16%
Intel Corp 44.46 2.07% 0.90 25274485 44.34 44.17 44.78 2000 44.49 44.53 100 -2.68% -7.18%
InterDigital (Pa.) 66.55 -0.83% -0.56 277977 67.54 66.46 68.39 500 26.57 76.58 200 -2.04% 1.02%
Juniper Networks 26.07 2.64% 0.67 3309327 25.60 25.60 26.17 300 25.53 26.14 100 -0.20% -5.61%
KLA-Tencor 106.83 1.16% 1.22 1707000 107.03 106.61 108.40 100 105.05 107.80 200 -2.96% 18.01%
Lam Research 186.91 1.76% 3.24 2004360 186.61 185.49 188.61 1000 184.00 188.49 200 -2.46% 34.88%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 22.40 3.04% 0.66 15157676 22.32 21.93 22.62 500 22.21 22.59 1300 -1.81% 34.28%
Maxim Integrated Pro 53.66 1.96% 1.03 1626021 53.49 53.49 54.32 100 52.85 54.49 100 -1.48% 3.50%
Microchip Technology 81.95 3.03% 2.41 2861301 80.75 80.19 82.26 2600 81.95 81.96 5400 -4.87% 10.60%
Micron Technology 35.64 2.95% 1.02 30473292 35.29 35.15 35.88 3000 35.60 35.68 1000 -7.38% 9.11%
Microsemi Co. - - - - - - - - - - - - -
Motorola Solutions 148.73 1.25% 1.83 976926 147.61 147.61 149.65 100 133.75 150.00 100 2.56% 27.69%
NCR Co. 31.98 3.97% 1.22 986563 31.43 31.32 32.06 900 31.01 32.99 100 2.33% 33.28%
NetApp 69.99 2.73% 1.86 2389420 69.00 68.44 70.37 400 68.41 69.50 200 3.26% 14.18%
Nvidia Corporation 155.06 2.18% 3.31 8959791 154.20 152.64 155.70 100 154.92 155.10 200 -4.23% 13.67%
ON Semiconductor 18.75 2.29% 0.42 8523757 18.65 18.58 19.00 1500 18.50 18.99 1600 -6.48% 11.02%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
Pitney-Bowes 4.86 1.46% 0.07 3174339 4.81 4.79 4.90 30000 4.83 4.90 800 -3.04% -18.95%
Plantronics 46.12 1.83% 0.83 316442 45.64 45.55 46.30 500 40.00 51.00 200 3.07% 36.83%
QUALCOMM 77.75 1.47% 1.13 17095889 78.91 77.22 79.04 100 77.71 77.79 1900 -8.67% 34.63%
Qorvo Inc 61.54 0.44% 0.27 4097922 64.98 61.48 67.95 500 61.06 61.76 500 -13.76% 0.89%
Quarterhill 1.44 -0.69% -0.01 72290 1.48 1.43 1.48 38500 1.44 1.45 47600 - 9.02%
Rambus 11.41 2.98% 0.33 618609 11.22 11.19 11.42 4300 11.40 11.41 4100 0.64% 44.46%
Ribbon Comm. 4.96 1.64% 0.08 287653 4.89 4.89 4.99 8800 4.95 4.96 6500 2.95% 1.24%
Seagate Technology 46.16 3.22% 1.44 2194212 45.28 45.26 46.30 4000 46.05 46.44 600 1.54% 15.88%
Semtech Co. 44.76 0.88% 0.39 392426 45.14 44.44 47.62 1700 44.85 63.00 100 -6.04% -3.27%
Sierra Wireless 17.70 -0.56% -0.10 64109 17.66 17.66 17.98 700 17.66 17.79 200 -6.32% -2.89%
Silicon Laboratories 95.23 3.33% 3.07 311708 93.98 93.29 95.72 100 93.00 110.20 100 -4.01% 16.94%
Skyworks Solutions 69.74 2.54% 1.73 3569639 70.01 68.80 71.44 400 69.01 70.24 400 -11.25% 1.48%
Synaptics 28.53 -0.21% -0.06 788095 28.87 28.23 29.50 3000 27.95 28.53 1000 -11.76% -23.17%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 - -
Tech Data Co. 99.31 1.97% 1.92 238812 98.16 98.16 99.66 100 75.01 116.70 100 0.29% 19.04%
Teradyne 43.92 0.21% 0.09 3929555 44.43 43.71 44.95 200 43.92 47.05 100 -4.22% 39.67%
Texas Instruments 107.00 2.17% 2.27 4844727 106.90 106.27 108.00 500 107.08 108.39 300 -2.22% 10.83%
Viasat 88.79 0.45% 0.40 383411 89.00 88.08 89.23 2100 88.74 88.80 300 0.47% 49.94%
Viavi Solutions 12.52 0.00% 0.00 2801058 12.63 12.44 12.80 36300 12.50 12.51 7200 -4.57% 24.58%
Western Digital 43.45 3.58% 1.50 4323859 42.55 42.55 43.72 700 43.11 43.74 700 -2.42% 13.47%
Xerox 32.91 2.46% 0.79 3540014 32.43 32.43 32.98 100 31.80 32.90 200 3.01% 62.55%
Xilinx 105.71 4.63% 4.68 6337167 103.87 102.69 106.07 100 105.72 105.85 1500 -8.69% 18.62%
Xperi Corp 22.20 0.00% 0.00 284600 22.37 22.16 22.67 200 20.91 25.99 200 -3.73% 20.72%