11.07.2020 05:31:15
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
2476.61
USD
3.1900
0.13%
10.07.2020 23:57
 
Chart
Kursdaten
Kurs 2476.61 Eröffnung 2471.69
Diff. absolut 3.19 Tages-Hoch 2478.56
Diff. % 0.13 % Tages-Tief 2447.67
Volumen 261226508 Umsatz -
Schlusskurs vom 10.07.2020 2473.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 23:57
Währung USD Aktualisierungsstand 11.07.2020 / 05:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 16.31% 2484.7 1513.2
1 Woche 4.08% 2484.7 2409.5
1 Monat 4.09% 2484.7 2217.4
3 Monate 30.38% 2484.7 1871.5
6 Monate 13.37% 2484.7 1513.2
1 Jahr 45.65% 2484.7 1513.2
3 Jahre 97.39% 2484.7 1249.8
SMI
58.92
26.51
16.31
SMI
-7.52
-10.68
SMI
-3.64
2018
2019
2020
{"2018":{"performance":-7.52,"chartHeight":16.526285044868,"year":2018,"ID_NOTATION":"10985473"},"2019":{"performance":58.92,"chartHeight":22,"year":2019,"ID_NOTATION":"10985473"},"2020":{"performance":16.31,"chartHeight":20.053949371893,"year":2020,"ID_NOTATION":"10985473"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.99,"chartHeight":18.651902981502,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-8.63,"chartHeight":17.153610492578,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 05:31:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Adtran 10.92 -1.44% -0.16 154765 11.09 10.86 11.11 500 10.55 12.00 300 3.80% 10.41%
Advanced Micro Devic 55.88 -2.40% -1.38 59839688 57.54 55.51 58.15 1600 55.93 55.94 100 6.76% 21.85%
ALTAIR ENGINEERING I 38.55 -0.35% -0.14 176833 38.78 38.16 39.10 100 37.90 42.00 10000 -2.14% 7.37%
Analog Devices 124.50 0.20% 0.25 1769032 124.41 122.81 125.08 100 120.31 125.15 100 2.69% 4.76%
Apple 383.68 0.25% 0.95 22564330 381.34 378.82 383.92 300 383.75 383.90 100 5.37% 30.66%
Applied Materials 62.59 -1.42% -0.90 5899163 63.28 62.05 63.49 500 62.59 62.61 1600 2.61% 2.54%
BlackBerry 6.43 -1.83% -0.12 1267432 6.53 6.40 6.54 1800 6.43 6.45 5400 -2.87% -22.99%
Cabot Microelectroni 135.82 0.55% 0.74 104742 135.52 133.30 136.18 100 110.00 135.83 100 -2.12% -5.89%
Ciena Co. 54.97 -2.12% -1.19 1723177 55.97 54.27 56.15 100 55.01 55.50 100 3.21% 28.77%
Cisco Systems 46.66 -0.09% -0.04 13775702 46.73 46.24 46.92 1000 46.75 46.88 600 2.26% -2.71%
Comtech Telecommunic 15.26 2.93% 0.43 232808 14.89 14.70 15.40 400 14.75 15.47 300 -4.86% -57.00%
Corning 26.67 0.60% 0.16 3061503 26.49 26.27 26.70 100 26.40 26.90 100 2.58% -8.38%
Cree 63.01 1.03% 0.64 1020526 62.98 62.13 63.63 300 62.21 64.04 100 7.14% 36.53%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Diebold Nixdorf 5.79 7.22% 0.39 1001240 5.44 5.34 5.90 100 5.70 5.80 5000 -4.61% -45.17%
EVERTZ TECHNOLOGIES 12.53 -2.03% -0.26 23386 12.95 12.49 12.95 5900 12.50 12.69 300 6.23% -28.39%
F5 Networks 142.52 -1.58% -2.29 596142 144.46 141.32 144.86 100 140.00 142.95 900 2.89% 2.06%
Garmin 97.09 0.18% 0.17 779572 96.63 95.27 97.14 100 96.66 97.77 400 -0.45% -0.48%
Harmonic 4.78 2.36% 0.11 261429 4.68 4.63 4.79 300 4.70 4.85 300 -1.65% -38.72%
HP Inc 16.99 3.53% 0.58 11230182 16.45 16.41 17.07 400 17.02 17.07 1000 -0.47% -17.32%
Insight Enterprises 45.30 2.00% 0.89 203828 44.59 44.44 45.52 100 42.22 48.65 100 -4.53% -35.55%
Intel Corp 59.53 1.90% 1.11 17742324 57.95 57.83 59.69 900 59.63 59.67 300 0.68% -0.53%
InterDigital (Pa.) 56.03 -0.97% -0.55 122277 56.72 55.79 56.72 200 51.56 60.99 200 -2.44% 2.83%
Juniper Networks 22.62 -0.53% -0.12 2359222 22.65 22.31 22.72 900 22.25 23.47 500 0.35% -8.16%
KLA-Tencor 202.26 -0.65% -1.33 994873 203.60 198.23 204.20 100 202.26 202.99 400 2.93% 13.52%
L3Harris Technologie 162.51 1.70% 2.71 1645884 159.93 159.93 163.00 100 161.00 163.50 500 -5.52% -17.87%
Lam Research 339.98 1.26% 4.22 1432759 335.09 330.65 340.29 100 340.00 340.40 100 5.03% 16.27%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 38.30 0.64% 0.25 6042932 38.43 37.71 38.48 200 38.22 38.38 100 9.38% 44.22%
Maxim Integrated Pro 64.09 -0.59% -0.38 2118832 64.48 63.29 64.72 100 63.00 64.68 100 6.11% 4.19%
Microchip Technology 106.61 -0.87% -0.94 1978019 108.60 105.22 108.60 100 103.01 108.99 100 1.91% 1.80%
Micron Technology 50.70 1.44% 0.72 18128740 50.01 49.40 50.71 500 50.70 50.73 200 1.75% -5.73%
Motorola Solutions 128.42 -1.92% -2.51 1921344 129.86 127.58 130.41 100 127.62 130.30 100 -4.94% -20.31%
NCR Co. 16.76 3.65% 0.59 997247 16.04 15.88 16.77 100 15.90 16.97 100 -5.90% -52.33%
NetApp 42.94 1.51% 0.64 1832259 42.35 41.96 43.14 1000 41.05 43.09 200 -1.40% -31.02%
Nvidia Corporation 419.17 -0.28% -1.19 12441869 423.55 415.15 426.21 500 419.50 419.61 600 9.02% 78.14%
ON Semiconductor 20.49 -1.30% -0.27 12939807 20.81 20.35 21.00 100 20.36 20.53 400 6.83% -15.96%
Pitney-Bowes 2.53 5.42% 0.13 1412761 2.38 2.34 2.55 400 2.45 2.55 100 0.80% -37.22%
Plantronics 14.76 -4.03% -0.62 2190100 15.46 14.65 15.60 500 13.25 16.50 100 0.41% -46.01%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Qorvo Inc 112.01 -0.97% -1.10 603596 113.27 111.11 113.58 300 112.00 112.50 500 1.55% -3.63%
QUALCOMM 92.51 -0.79% -0.74 5687563 93.00 91.56 93.52 300 92.51 92.65 100 0.70% 4.85%
Quarterhill 2.05 0.99% 0.02 148886 2.03 1.99 2.06 100 2.03 2.05 1200 -0.49% 22.75%
Rambus 14.83 -0.74% -0.11 397326 15.02 14.64 15.15 600 14.66 15.22 1200 -1.33% 7.66%
Ribbon Communication 4.13 0.73% 0.03 223748 4.12 4.05 4.18 300 4.04 4.20 600 3.77% 33.23%
Seagate Technology 47.38 1.28% 0.60 2159805 46.98 46.66 47.58 200 47.38 47.50 700 0.08% -20.37%
Semtech Co. 53.70 -0.79% -0.43 398911 53.97 53.22 54.39 100 35.00 53.71 2800 2.31% 1.51%
Sierra Wireless 11.75 -0.84% -0.10 18072 11.89 11.73 11.90 1400 11.75 11.86 300 -0.76% -5.17%
Silicon Laboratories 102.55 0.27% 0.28 268922 102.83 101.55 103.27 2000 102.42 102.56 300 4.19% -11.58%
Skyworks Solutions 131.22 -1.14% -1.51 1081713 132.74 129.72 133.13 100 131.14 131.60 400 2.18% 8.55%
Synaptics 66.32 -0.14% -0.09 280126 66.39 64.88 66.49 100 65.05 70.00 100 11.95% 0.84%
- - - - - - - - - - - 0.00% 0.00%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 0.00% 0.00%
Teradyne 87.38 -1.22% -1.08 2076710 88.50 85.88 88.85 100 86.00 88.00 300 3.31% 28.14%
Texas Instruments 130.53 0.08% 0.10 2659255 130.22 128.96 131.24 100 130.13 131.74 100 3.75% 1.75%
ViaSat 36.98 2.31% 0.83 267740 35.90 35.73 37.16 200 35.80 44.50 200 0.82% -49.48%
Viavi Solutions 12.91 -1.07% -0.14 1984521 13.08 12.80 13.20 200 12.76 13.15 200 2.06% -13.93%
Western Digital 42.31 -0.02% -0.01 3259777 42.12 41.46 42.49 500 42.26 42.40 200 -0.31% -33.34%
Xerox Holdings 15.49 5.88% 0.86 3543194 14.52 14.52 15.50 100 15.37 15.49 100 -1.53% -57.99%
Xilinx 99.14 -1.09% -1.09 2473347 99.66 98.09 100.06 100 98.90 99.96 100 4.04% 1.40%
Xperi Corp 14.12 -1.91% -0.28 683991 14.38 14.11 14.55 100 14.10 14.33 1000 -1.77% -23.65%