12.12.2018 14:49:11
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1438.86
USD
-0.2400
-0.02%
11.12.2018 23:34
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2018 1439.10 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.12.2018 / 23:34
Währung USD Aktualisierungsstand 12.12.2018 / 14:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.11% 1792.1 1373.1
1 Woche -2.72% 1479.0 1406.2
1 Monat -9.78% 1568.5 1406.2
3 Monate -16.84% 1792.1 1406.2
6 Monate -13.51% 1792.1 1406.2
1 Jahr -2.34% 1792.1 1373.1
3 Jahre 54.60% 1792.1 777.4
Benchmark:
19.7
SMI
34.92
13
SMI
-5.58
SMI
-2.11
-7.11
2016
2017
2018
{"2016":{"performance":19.7,"chartHeight":24.168449227798,"year":2016,"ID_NOTATION":"10985473"},"2017":{"performance":34.92,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"10985473"},"2018":{"performance":-2.11,"chartHeight":12.405927382841,"year":2018,"ID_NOTATION":"10985473"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-7.11,"chartHeight":18.802401442325,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-12.8,"chartHeight":21.898151708921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.41,"chartHeight":10.283456925261,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.45,"chartHeight":17.402403953344,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2018 14:49:11
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 % 2018
aufsteigend sortieren
absteigend sortieren
ALTAIR ENGINEERING I 28.84 -2.57% -0.76 184381 30.07 28.76 30.37 100 0.01 30.50 100 -5.10% 20.57%
ARRIS International 30.80 0.16% 0.05 3730832 30.85 30.76 30.87 300 30.66 31.00 700 -0.19% 19.89%
ATMI INC. Registered 33.98 - - - - - - 3000 33.97 34.08 100 - 12.48%
Adtran 11.63 -1.44% -0.17 254319 11.93 11.45 12.21 200 0.01 12.74 100 -7.26% -39.90%
Advanced Micro Devic 19.98 -0.05% -0.01 88027392 20.71 19.69 21.14 300 20.26 20.28 3000 -5.40% 94.36%
Analog Devices 88.64 0.18% 0.16 2094321 89.91 88.28 91.04 100 89.02 96.82 100 -1.99% -0.44%
Apple 168.63 -0.57% -0.97 47281665 171.66 167.00 171.79 2000 169.65 170.00 200 -4.56% -0.35%
Applied Materials 34.02 -0.44% -0.15 13436876 34.79 33.96 35.38 200 34.46 34.89 300 -3.98% -33.45%
BlackBerry 10.52 -0.85% -0.09 1931951 10.77 10.52 10.80 3500 10.55 10.55 3200 -5.65% -25.07%
Cabot Microelectroni 93.77 -2.92% -2.82 259798 98.46 93.11 98.75 100 34.60 112.00 100 -9.72% -0.33%
Ciena Co. 31.59 -0.85% -0.27 2978185 32.40 31.15 32.41 900 31.90 32.07 100 0.45% 50.93%
Cisco Systems 47.09 0.49% 0.23 26048515 47.86 46.71 47.90 400 47.50 47.80 200 -0.55% 22.95%
Comtech Telecommunic 25.39 -1.24% -0.32 268754 25.95 24.61 26.22 100 24.17 36.50 3500 1.52% 14.78%
Corning 31.59 -0.54% -0.17 5185928 32.31 31.56 32.46 300 31.22 32.19 300 -1.74% -1.25%
Cree 44.92 1.79% 0.79 1038131 45.00 44.40 45.88 100 43.02 46.50 200 -0.88% 20.95%
Cypressmiconductor C 13.04 -0.15% -0.02 4220595 13.25 13.03 13.55 200 13.13 13.38 2500 -5.09% -14.44%
Diebold Nixdorf 2.80 -6.67% -0.20 1960377 3.07 2.78 3.16 900 2.75 2.97 1400 -8.50% -82.87%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EVERTZ TECHNOLOGIES 16.36 0.74% 0.12 41200 16.13 16.13 16.67 800 16.22 16.22 1300 3.54% -10.11%
Electronics for Imag 26.44 2.96% 0.76 545544 26.09 25.97 26.96 100 24.80 34.00 200 -3.01% -10.46%
F5 Networks 167.29 0.06% 0.10 501703 169.95 166.30 170.65 300 148.38 170.00 700 -1.33% 27.49%
Finisar Co. 22.02 -1.70% -0.38 4593082 22.68 21.81 22.81 1200 22.00 23.00 400 -3.67% 8.21%
Garmin 65.39 0.71% 0.46 866391 65.75 65.14 66.27 100 65.00 66.69 400 -1.52% 9.77%
HP Inc 22.55 -1.66% -0.38 13065207 23.10 22.39 23.40 500 22.42 22.70 4000 -2.97% 7.33%
Harmonic 5.37 3.67% 0.19 1663103 5.29 5.21 5.39 800 4.55 5.90 1500 -2.01% 27.86%
Harris Corp 144.98 1.07% 1.53 1897479 145.16 143.64 146.27 200 144.97 165.00 100 4.27% 2.35%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
Insight Enterprises 42.24 -1.61% -0.69 158307 43.66 42.02 43.66 100 40.28 45.79 100 -3.65% 10.32%
Integrated Device Te 47.87 0.02% 0.01 2020139 48.54 47.85 48.70 400 47.89 54.00 200 -0.27% 61.02%
Intel Corp 47.38 0.36% 0.17 23850962 47.90 47.13 48.59 100 47.90 48.15 800 -0.77% 2.64%
InterDigital (Pa.) 73.43 0.80% 0.58 207598 73.57 73.06 74.49 100 52.87 77.60 1400 -0.37% -3.57%
Juniper Networks 27.83 0.80% 0.22 4557540 28.11 27.59 28.40 400 27.35 28.53 400 -1.94% -2.35%
KLA-Tencor 92.73 0.49% 0.45 1682805 94.27 91.67 95.41 100 93.59 94.75 200 -3.33% -11.74%
Lam Research 138.29 0.34% 0.47 2213522 140.41 137.39 144.77 200 140.00 142.77 700 -7.62% -24.87%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 15.30 -0.33% -0.05 7947901 15.64 15.25 15.75 1100 15.50 15.77 700 -1.29% -28.74%
Maxim Integrated Pro 53.09 -0.45% -0.24 5511569 54.36 52.83 54.65 100 53.48 54.49 200 -3.16% 1.55%
Microchip Technology 72.20 0.42% 0.30 2580736 73.24 71.87 74.46 100 72.85 74.78 100 -3.06% -17.84%
Micron Technology 35.21 1.18% 0.41 26238769 35.59 35.10 36.26 100 35.50 35.55 300 -4.53% -14.37%
Microsemi Co. - - - - - - - - - - - - -
Motorola Solutions 129.46 -0.11% -0.14 955100 131.33 129.27 131.33 100 129.01 132.00 100 -0.48% 43.30%
NCR Co. 24.98 -1.11% -0.28 717899 25.84 24.67 26.00 100 22.45 27.55 100 -6.20% -26.51%
NetApp 64.20 -2.18% -1.43 4417103 65.94 63.46 66.10 100 63.28 65.77 100 -5.55% 16.05%
Nvidia Corporation 148.19 -2.42% -3.67 16797832 155.56 145.00 155.89 100 147.28 147.30 100 -5.68% -23.42%
ON Semiconductor 17.51 -0.45% -0.08 4735728 17.93 17.39 18.19 200 17.63 17.90 400 -5.20% -16.38%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
Pitney-Bowes 7.02 1.74% 0.12 2771005 7.00 6.83 7.17 400 6.90 7.16 1000 -8.12% -37.21%
Plantronics 38.69 -0.28% -0.11 707463 39.39 38.45 40.09 200 38.69 40.00 500 -10.34% -23.20%
QUALCOMM 57.35 0.19% 0.11 13116286 58.45 56.83 58.66 200 57.63 58.00 2000 -0.66% -10.42%
Qorvo Inc 59.58 0.10% 0.06 1245242 60.73 59.20 61.69 200 58.02 60.85 200 -7.14% -10.54%
Quarterhill 1.26 0.00% 0.00 823505 1.30 1.26 1.31 300 1.27 1.27 8500 -9.35% -45.69%
Rambus 8.12 -0.49% -0.04 568966 8.28 8.10 8.42 200 6.10 8.75 2000 -3.45% -42.90%
Ribbon Comm. 5.23 0.00% 0.00 203860 5.29 5.13 5.31 1000 4.90 5.95 1500 0.77% -32.34%
Seagate Technology 39.50 -0.78% -0.31 2835156 40.56 39.08 40.92 600 39.90 40.98 300 -4.98% -5.59%
Semtech Co. 47.60 1.69% 0.79 460929 47.70 47.34 49.73 100 40.00 60.00 200 -4.88% 39.18%
Sierra Wireless 20.10 -2.43% -0.50 49968 20.82 20.01 20.82 3100 19.98 19.98 1100 -5.41% -21.79%
Silicon Laboratories 83.71 1.48% 1.22 216268 84.16 83.02 85.08 100 39.70 98.50 100 -2.91% -5.20%
Skyworks Solutions 68.52 1.60% 1.08 2482622 68.77 68.02 70.02 100 67.59 69.45 600 -3.17% -27.84%
Synaptics 38.25 2.03% 0.76 553251 38.25 37.78 38.95 300 38.28 40.90 100 -2.45% -4.23%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 - -
Tech Data Co. 85.09 -1.70% -1.47 518385 88.12 83.92 88.94 500 80.00 91.50 200 1.43% -13.15%
Teradyne 32.96 0.27% 0.09 1697227 33.33 32.90 34.18 100 30.91 37.95 100 -4.44% -21.28%
Texas Instruments 94.54 0.79% 0.74 9942452 95.80 94.50 96.60 200 95.39 96.36 100 -1.63% -9.48%
Viasat 66.13 1.12% 0.73 356803 66.09 65.50 66.93 600 63.00 74.33 100 -2.94% -11.65%
Viavi Solutions 10.14 -1.55% -0.16 2039471 10.46 10.04 10.46 100 5.00 10.70 100 -0.69% 16.02%
Western Digital 41.60 -0.14% -0.06 4300027 42.24 41.03 42.66 300 42.15 42.36 100 -3.35% -47.69%
Xerox 25.04 0.16% 0.04 2478363 25.29 24.72 25.29 400 24.51 25.70 400 -6.22% -14.10%
Xilinx 88.13 0.57% 0.50 2820911 89.75 87.55 91.21 600 88.62 89.38 100 -3.46% 30.72%
Xperi Corp 18.30 -0.38% -0.07 1182424 18.75 18.02 19.25 100 18.03 19.00 200 30.43% -25.00%