18.10.2018 17:29:37
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1655.56
USD
-16.05
-0.96%
18.10.2018 17:14
 
Chart
Kursdaten
Kurs 1655.56 Eröffnung 1659.51
Diff. absolut -16.05 Tages-Hoch 1663.61
Diff. % -0.96 % Tages-Tief 1652.51
Volumen 113169153 Umsatz -
Schlusskurs vom 17.10.2018 1671.61 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2018 / 17:14
Währung USD Aktualisierungsstand 18.10.2018 / 17:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 13.73% 1792.1 1373.1
1 Woche 2.03% 1684.1 1602.2
1 Monat -2.28% 1792.1 1602.2
3 Monate 2.55% 1792.1 1593.6
6 Monate 5.00% 1792.1 1467.9
1 Jahr 20.14% 1792.1 1367.7
3 Jahre 78.39% 1792.1 777.4
19.7
SMI
34.92
13
13.73
SMI
-5.58
SMI
-6.73
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":13.73,"chartHeight":22.267456063863,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 17:29:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ALTAIR ENGINEERING I 35.61 -1.08% -0.39 36524 35.98 35.30 35.98 400 35.58 35.65 100 0.84% 50.50%
ARRIS International 23.53 0.99% 0.23 194343 23.27 23.16 23.64 500 23.52 23.53 200 -0.38% -9.30%
ATMI INC. Registered 33.98 - - - - - - 3000 33.97 34.08 100 - 12.48%
Adtran 14.32 -4.60% -0.69 504584 15.11 13.52 15.11 200 14.31 14.35 200 -12.02% -22.43%
Advanced Micro Devic 26.87 -1.56% -0.43 36471660 27.08 26.83 27.75 300 26.87 26.88 2300 9.20% 165.56%
Analog Devices 84.07 -1.38% -1.18 1746824 83.00 81.55 84.29 100 84.06 84.08 200 1.61% -4.25%
Apple 218.50 -1.22% -2.69 9052410 217.86 217.70 219.74 100 218.48 218.50 100 2.23% 30.70%
Applied Materials 34.22 -2.12% -0.74 3345862 34.80 34.19 34.89 400 34.22 34.23 700 1.54% -31.61%
BlackBerry 12.82 1.18% 0.15 612362 12.62 12.53 12.88 2900 12.82 12.83 2000 4.88% -9.76%
Cabot Microelectroni 97.19 -1.44% -1.42 30234 98.00 96.44 98.06 100 96.98 97.31 100 4.65% 4.82%
Ciena Co. 31.38 1.97% 0.60 961383 30.88 30.65 31.54 900 31.37 31.39 200 7.66% 47.01%
Cisco Systems 45.80 -0.30% -0.14 4877499 46.30 45.75 46.49 800 45.79 45.80 1700 0.68% 19.95%
Comtech Telecommunic 32.70 -1.00% -0.33 14410 32.93 32.52 33.02 300 32.63 32.73 100 3.41% 49.32%
Corning 31.86 -1.64% -0.53 1251043 32.09 31.82 32.25 1500 31.85 31.86 100 0.22% 1.25%
Cree 38.07 -3.52% -1.39 790847 39.07 38.01 39.40 200 38.04 38.07 200 13.91% 6.25%
Cypressmiconductor C 13.60 -2.02% -0.28 1325539 13.79 13.56 13.82 2100 13.59 13.60 1500 5.15% -8.92%
Diebold Nixdorf 4.09 0.74% 0.03 543697 4.02 3.93 4.19 800 4.08 4.09 1200 -4.69% -75.17%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
EVERTZ TECHNOLOGIES 15.02 -0.20% -0.03 738 15.00 15.00 15.04 100 15.00 15.04 200 -0.99% -17.31%
Electronics for Imag 32.20 -1.08% -0.35 75925 32.48 32.10 32.87 100 32.20 32.26 100 3.20% 10.23%
F5 Networks 171.66 0.66% 1.12 149711 170.36 169.71 172.59 100 171.53 171.67 100 0.80% 29.96%
Finisar Co. 18.14 0.22% 0.04 272799 18.04 17.86 18.24 200 18.14 18.15 500 9.70% -11.06%
Garmin 62.94 -0.17% -0.11 310581 62.80 62.63 63.15 200 62.92 62.94 200 -2.40% 5.84%
HP Inc 23.97 0.42% 0.10 1759929 23.81 23.78 24.09 2600 23.96 23.97 700 -1.61% 13.61%
Harmonic 5.43 -0.73% -0.04 15368 5.46 5.37 5.50 300 5.41 5.44 700 -0.55% 30.24%
Harris Corp 171.47 -0.06% -0.10 316722 171.11 170.47 172.75 100 171.39 171.54 200 6.80% 21.12%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
Insight Enterprises 50.25 -1.39% -0.71 47881 50.83 49.91 50.96 100 50.27 50.56 100 6.34% 33.09%
Integrated Device Te 46.89 -0.13% -0.06 579901 46.88 46.78 46.92 100 46.89 46.90 800 0.60% 57.92%
Intel Corp 45.44 -0.98% -0.45 5254407 45.65 45.32 45.75 900 45.43 45.44 1500 2.43% -0.58%
InterDigital (Pa.) 72.97 -1.03% -0.76 17375 73.61 72.96 73.79 300 72.97 73.10 200 1.14% -3.18%
Juniper Networks 28.88 0.03% 0.01 1328951 28.87 28.58 29.22 1200 28.87 28.88 800 4.56% 1.30%
KLA-Tencor 92.35 -1.57% -1.47 300906 93.29 92.30 93.55 300 92.32 92.37 300 -0.03% -10.71%
Lam Research 144.62 -1.74% -2.56 1458030 145.68 143.41 146.54 100 144.64 144.72 100 5.29% -20.04%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 18.29 -3.53% -0.67 3471384 18.77 18.20 18.88 2000 18.28 18.29 900 9.09% -11.69%
Maxim Integrated Pro 51.28 -2.99% -1.58 1084827 51.33 50.75 51.86 300 51.27 51.28 200 4.10% 1.11%
Microchip Technology 68.27 -1.13% -0.78 516114 68.65 67.67 68.70 100 68.24 68.28 200 3.93% -21.43%
Micron Technology 41.51 -1.98% -0.84 11392410 42.04 41.45 42.21 1500 41.51 41.52 1100 1.78% 2.99%
Microsemi Co. 68.74 - - - - - - 32000 68.77 68.78 50000 0.20% 33.09%
Motorola Solutions 124.28 0.58% 0.72 150877 123.45 122.85 124.85 100 124.25 124.33 100 2.39% 36.77%
NCR Co. 26.21 -0.57% -0.15 173187 26.32 26.05 26.40 400 26.18 26.21 200 1.82% -22.45%
NetApp 78.60 -0.59% -0.47 492933 78.59 78.32 79.43 100 78.58 78.62 100 4.53% 42.93%
Nvidia Corporation 242.14 -0.38% -0.92 4391275 245.86 241.48 247.41 100 242.04 242.15 100 -1.07% 25.61%
ON Semiconductor 16.11 -3.91% -0.66 3861569 16.63 16.06 16.64 800 16.11 16.12 1700 4.03% -19.91%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
Pitney-Bowes 7.08 -0.63% -0.04 319878 7.13 7.05 7.18 1000 7.08 7.09 6500 6.42% -36.23%
Plantronics 57.38 0.56% 0.32 71845 57.02 56.26 57.69 200 57.35 57.43 200 8.73% 13.26%
QUALCOMM 66.04 -0.09% -0.06 2478477 65.68 65.41 66.32 300 66.03 66.04 900 -0.94% 3.25%
Qorvo Inc 74.55 -1.15% -0.87 155230 75.02 73.85 75.07 100 74.51 74.57 100 7.30% 13.24%
Quarterhill 1.58 0.00% 0.00 37119 1.58 1.56 1.59 11500 1.57 1.59 8200 -3.66% -31.90%
Rambus 9.12 -2.77% -0.26 133416 9.33 9.11 9.38 800 9.12 9.13 300 - -34.04%
Ribbon Comm. 5.81 -1.19% -0.07 15777 5.87 5.78 5.93 100 5.78 5.82 200 -1.18% -23.93%
Seagate Technology 44.23 0.25% 0.11 463451 43.97 43.87 44.47 100 44.23 44.25 300 1.05% 5.45%
Semtech Co. 50.12 -1.44% -0.73 62495 50.34 49.88 50.46 100 50.12 50.22 100 2.91% 48.68%
Sierra Wireless 24.40 -0.04% -0.01 9700 24.36 24.30 24.49 100 24.39 24.42 200 3.56% -5.02%
Silicon Laboratories 83.99 -1.82% -1.56 94503 84.95 83.66 85.53 100 83.83 83.94 400 6.01% -3.11%
Skyworks Solutions 87.17 -1.37% -1.22 210214 87.82 86.40 88.00 100 87.16 87.23 300 4.22% -6.92%
Synaptics 37.55 -1.52% -0.58 52237 38.27 37.30 38.27 100 37.51 37.64 100 4.29% -4.53%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 - -
Tech Data Co. 72.30 0.51% 0.37 61952 71.58 71.38 72.60 200 72.22 72.38 100 2.58% -26.58%
Teradyne 33.05 -3.19% -1.09 1254286 32.59 32.00 33.25 200 33.05 33.07 200 5.21% -18.46%
Texas Instruments 100.77 -0.76% -0.77 2437716 101.49 99.96 101.50 100 100.75 100.77 300 2.32% -2.78%
VeriFone Systems - - - - - - - - - - - - -
Viasat 63.24 -0.02% -0.01 38373 63.13 62.54 63.48 100 63.21 63.28 100 2.23% -15.50%
Viavi Solutions 12.26 0.00% 0.00 510010 12.26 12.08 12.31 1400 12.25 12.26 900 4.34% 40.27%
Western Digital 55.97 0.37% 0.20 1506395 55.42 55.42 56.87 400 55.96 55.98 100 2.97% -29.89%
Xerox 26.80 0.22% 0.06 551228 26.60 26.51 26.95 100 26.79 26.81 700 4.78% -8.27%
Xilinx 76.91 -1.04% -0.81 350710 77.18 76.52 77.70 400 76.90 76.94 400 4.35% 15.28%
Xperi Corp 14.00 -3.51% -0.51 111309 14.54 14.00 14.59 300 14.00 14.02 600 3.72% -40.53%