16.02.2019 07:57:10
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1537.25
USD
9.3900
0.61%
15.02.2019 23:41
 
Chart
Kursdaten
Kurs 1537.25 Eröffnung 1539.61
Diff. absolut 9.39 Tages-Hoch 1540.92
Diff. % 0.61 % Tages-Tief 1527.81
Volumen 416162878 Umsatz -
Schlusskurs vom 14.02.2019 1527.86 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.02.2019 / 23:41
Währung USD Aktualisierungsstand 16.02.2019 / 07:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.44% 1540.9 1275.1
1 Woche 2.65% 1540.9 1492.6
1 Monat 11.01% 1540.9 1369.6
3 Monate -0.68% 1549.2 1267.2
6 Monate -7.97% 1792.1 1267.2
1 Jahr -0.25% 1792.1 1267.2
3 Jahre 93.06% 1792.1 798.0
34.92
13
SMI
12.44
9.64
SMI
-7.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.92,"chartHeight":32.938785406461,"year":2017,"ID_NOTATION":"10985473"},"2018":{"performance":-7.52,"chartHeight":24.743443484495,"year":2018,"ID_NOTATION":"10985473"},"2019":{"performance":12.44,"chartHeight":28.177306693645,"year":2019,"ID_NOTATION":"10985473"}}
{"2017":{"performance":13,"chartHeight":28.477695105906,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.136648875286,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.64,"chartHeight":26.437722590681,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.126720279378,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.175442030836,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.99,"chartHeight":25.15702501979,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":32.770264034195,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.168793439389,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":27.313198625383,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":30.659722979448,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.89497989255,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.43,"chartHeight":21.13346606553,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.503883261002,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":30.74682165829,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.03,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.02.2019 07:57:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALTAIR ENGINEERING I 34.64 1.41% 0.48 122377 34.30 33.95 34.90 100 34.44 36.34 400 2.76% 25.60%
ARRIS International 31.59 0.06% 0.02 1755175 31.58 31.57 31.61 25000 31.40 31.70 400 -0.03% 3.34%
ATMI INC. Registered 33.98 - - - - - - 3000 33.97 34.08 100 - 12.48%
Adtran 14.69 0.55% 0.08 306345 14.69 14.63 14.96 400 14.66 14.95 100 4.70% 36.78%
Advanced Micro Devic 23.68 2.38% 0.55 78644109 23.58 23.20 24.05 10000 23.72 23.74 2000 2.73% 28.28%
Analog Devices 105.74 1.20% 1.25 2289419 105.37 104.28 105.83 100 104.65 109.00 100 4.97% 23.20%
Apple 170.42 -0.22% -0.38 24626814 171.25 169.75 171.70 1000 170.43 170.50 400 0.01% 8.04%
Applied Materials 39.10 -3.95% -1.61 22396286 40.00 38.59 40.20 400 39.11 39.17 500 -1.71% 19.43%
BlackBerry 11.50 1.77% 0.20 1404500 11.44 11.30 11.55 300 11.49 11.53 5500 7.08% 18.43%
Cabot Microelectroni 99.91 1.93% 1.89 325955 98.47 97.67 100.05 900 96.03 112.00 100 2.25% 4.78%
Ciena Co. 40.21 1.26% 0.50 1918486 39.98 39.73 40.31 200 40.25 40.67 100 6.15% 18.58%
Cisco Systems 49.43 2.13% 1.03 30189636 48.83 48.44 49.59 200 49.35 49.37 100 4.75% 14.08%
Comtech Telecommunic 27.20 0.93% 0.25 105942 27.20 27.03 27.50 100 26.91 28.20 100 7.16% 10.72%
Corning 34.51 2.31% 0.78 4470613 34.03 33.99 34.54 400 33.65 34.86 1000 3.35% 14.23%
Cree 52.23 0.06% 0.03 960297 52.61 52.05 52.77 200 52.10 52.85 500 2.17% 22.10%
Cypressmiconductor C 15.70 -0.19% -0.03 2871106 15.81 15.64 15.85 500 15.67 15.75 900 5.94% 23.43%
Diebold Nixdorf 8.03 8.37% 0.62 5179849 7.47 7.45 8.24 100 7.98 8.29 100 -1.61% 96.79%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EVERTZ TECHNOLOGIES 16.39 1.36% 0.22 10136 16.25 16.25 16.45 21500 16.25 16.40 2500 2.18% 1.24%
Electronics for Imag 27.59 0.91% 0.25 425987 27.50 27.35 27.85 100 21.72 35.00 500 4.39% 10.24%
F5 Networks 171.28 1.51% 2.54 660545 169.18 168.50 171.71 200 170.50 171.90 200 6.44% 5.71%
Finisar Co. 23.38 1.65% 0.38 1112304 23.07 22.90 23.39 700 23.25 23.40 4800 3.00% 8.24%
Garmin 71.62 0.32% 0.23 1447095 71.52 71.07 71.89 200 67.75 75.00 100 1.94% 13.11%
HP Inc 23.28 0.22% 0.05 10865516 23.33 23.14 23.40 100 22.75 23.45 500 1.57% 13.78%
Harmonic 5.49 1.67% 0.09 449984 5.41 5.35 5.54 200 5.00 6.00 200 2.43% 16.31%
Harris Corp 164.80 1.58% 2.56 938243 163.66 163.37 165.03 200 120.00 180.00 100 2.90% 22.39%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
Insight Enterprises 54.72 0.70% 0.38 408416 54.67 53.60 55.16 100 51.52 57.83 100 15.79% 34.28%
Integrated Device Te 48.50 -0.04% -0.02 2343800 48.55 48.45 48.56 600 48.40 48.91 1000 0.27% 0.14%
Intel Corp 51.66 1.67% 0.85 22520361 51.25 51.09 51.67 100 51.67 51.73 100 5.77% 10.08%
InterDigital (Pa.) 73.36 0.27% 0.20 200047 73.50 73.10 73.58 200 70.00 74.00 100 1.16% 10.13%
Juniper Networks 27.12 0.59% 0.16 3617104 27.24 27.01 27.25 100 24.00 27.33 1800 3.95% 0.78%
KLA-Tencor 108.19 0.98% 1.05 1401663 108.26 106.33 108.26 100 108.19 108.49 300 2.45% 20.90%
Lam Research 181.09 -0.13% -0.24 2313804 182.02 179.34 183.15 300 180.71 181.50 300 3.19% 33.16%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 18.83 -1.88% -0.36 12615961 19.37 18.76 19.37 2000 18.78 18.85 1800 2.58% 17.67%
Maxim Integrated Pro 55.85 0.11% 0.06 1620453 56.25 55.65 56.50 400 54.50 57.50 300 2.07% 9.83%
Microchip Technology 91.10 0.55% 0.50 2285063 91.35 90.08 91.56 300 90.35 91.13 100 4.22% 26.67%
Micron Technology 41.99 -0.57% -0.24 28968391 42.27 41.42 42.40 400 41.95 42.00 1200 8.84% 32.34%
Microsemi Co. - - - - - - - - - - - - -
Motorola Solutions 138.63 1.05% 1.44 1077198 138.33 137.54 138.92 100 130.00 142.50 100 2.41% 20.51%
NCR Co. 27.70 2.37% 0.64 1080280 27.40 27.17 27.70 100 23.15 30.32 100 4.84% 20.02%
NetApp 64.03 0.58% 0.37 3104019 64.14 63.44 64.82 1100 64.04 64.80 100 -2.98% 7.31%
Nvidia Corporation 157.34 1.82% 2.81 37918734 162.95 156.42 163.87 200 157.21 157.26 300 4.82% 15.75%
ON Semiconductor 22.97 0.26% 0.06 3900197 22.99 22.75 23.06 200 22.98 23.05 300 5.17% 39.13%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
Pitney-Bowes 7.05 0.86% 0.06 2040873 7.04 6.97 7.13 100 6.45 7.14 10000 -0.14% 18.27%
Plantronics 49.62 3.53% 1.69 561237 48.19 47.74 49.74 100 41.00 50.00 200 12.49% 49.91%
QUALCOMM 51.98 0.80% 0.41 12239519 52.08 51.60 52.36 400 51.80 52.00 900 3.36% -8.66%
Qorvo Inc 65.16 0.76% 0.49 1532899 65.31 64.80 65.58 400 64.80 65.60 400 1.01% 7.29%
Quarterhill 1.29 -0.77% -0.01 88331 1.30 1.28 1.32 7900 1.29 1.30 100 1.57% -3.01%
Rambus 10.15 0.49% 0.05 708008 10.16 10.06 10.19 1000 7.50 10.20 300 3.26% 32.33%
Ribbon Comm. 5.82 2.65% 0.15 365201 5.67 5.61 5.87 6000 4.91 6.04 1000 7.58% 20.75%
Seagate Technology 45.71 -0.13% -0.06 1953340 46.10 45.57 46.10 100 45.46 45.76 100 1.53% 18.45%
Semtech Co. 53.40 2.26% 1.18 312256 52.62 52.28 53.43 100 51.20 55.72 100 7.84% 16.42%
Sierra Wireless 16.52 9.69% 1.46 413736 15.16 15.13 16.76 100 16.50 16.55 1300 -18.26% -9.87%
Silicon Laboratories 88.34 1.35% 1.18 277117 87.67 87.36 88.39 100 80.14 98.50 100 5.13% 12.09%
Skyworks Solutions 83.38 -0.31% -0.26 1185407 84.38 83.15 84.47 400 83.11 83.79 400 10.03% 24.71%
Synaptics 41.66 0.41% 0.17 298787 41.62 41.08 41.81 300 41.66 42.75 100 -0.29% 11.96%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 - -
Tech Data Co. 104.15 0.97% 1.00 355198 103.63 102.80 104.16 100 85.00 104.99 200 5.50% 27.31%
Teradyne 39.77 0.61% 0.24 1742098 39.56 39.50 40.10 300 38.05 39.84 100 5.94% 26.74%
Texas Instruments 107.57 0.56% 0.60 3604287 107.83 106.69 107.87 100 105.10 107.75 100 2.89% 13.83%
Viasat 74.38 -0.75% -0.56 659231 75.00 73.93 75.40 100 70.01 76.00 100 13.33% 23.85%
Viavi Solutions 12.80 4.40% 0.54 4572958 12.32 12.20 12.80 300 12.80 12.90 500 9.40% 27.36%
Western Digital 47.65 -0.69% -0.33 4439259 48.46 47.38 48.46 400 47.60 47.88 500 2.01% 28.89%
Xerox 30.46 2.11% 0.63 3537115 30.10 29.99 30.50 1100 30.32 31.10 100 4.71% 54.15%
Xilinx 119.31 1.52% 1.79 3019593 118.51 117.26 119.32 500 119.31 119.90 500 4.94% 40.08%
Xperi Corp 22.79 -0.26% -0.06 491751 22.96 22.55 23.02 200 22.55 25.00 100 6.00% 23.93%