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
Benchmark:
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
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 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%