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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%