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
Benchmark:
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
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 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%