24.09.2018 17:05:13
DJ US TECHNOLOGY PR
1971.40
USD
-3.02
-0.15%
24.09.2018 16:50
 
Chart
Kursdaten
Kurs 1971.40 Eröffnung 1961.12
Diff. absolut -3.02 Tages-Hoch 1977.52
Diff. % -0.15 % Tages-Tief 1954.92
Volumen 223127583 Umsatz -
Schlusskurs vom 21.09.2018 1974.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.09.2018 / 16:50
Währung USD Aktualisierungsstand 24.09.2018 / 17:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 17.78% 2027.6 1599.0
1 Woche -0.54% 1993.3 1948.5
1 Monat 1.84% 2027.6 1931.4
3 Monate 4.30% 2027.6 1817.4
6 Monate 9.60% 2027.6 1669.7
1 Jahr 29.37% 2027.6 1498.6
3 Jahre 89.20% 2027.6 947.5
Benchmark:
12.85
SMI
34.61
13
17.78
SMI
-5.58
SMI
-4.12
2016
2017
2018
{"2016":{"performance":12.85,"chartHeight":21.918679580844,"year":2016,"ID_NOTATION":"1244982"},"2017":{"performance":34.61,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"1244982"},"2018":{"performance":17.78,"chartHeight":23.628512685463,"year":2018,"ID_NOTATION":"1244982"}}
{"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":-4.12,"chartHeight":15.929344877831,"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":-2.09,"chartHeight":12.355780408759,"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":8.19,"chartHeight":19.546989302028,"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":4.48,"chartHeight":16.370426190106,"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":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.09.2018 17:05:13
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
3D Systems 18.84 -0.05% -0.01 635794 18.70 18.25 18.86 100 18.82 18.85 1700 1.95% 118.17%
ACI Worldwide 28.19 -0.56% -0.16 32168 28.27 28.04 28.34 100 28.17 28.21 100 -2.00% 25.06%
ALTAIR ENGINEERING I 40.73 -0.43% -0.17 36681 40.61 40.56 41.45 100 40.67 40.76 100 2.30% 70.99%
ARRIS International 26.39 -0.38% -0.10 153249 26.47 26.36 26.60 300 26.39 26.40 400 -0.56% 3.11%
Adobe Systems 261.27 0.15% 0.39 764003 260.00 257.07 262.50 300 261.24 261.41 100 -5.03% 48.87%
Adtran 18.25 -1.88% -0.35 58456 18.65 18.20 18.75 300 18.25 18.30 300 -0.80% -3.88%
Advanced Micro Devic 31.74 2.32% 0.72 43049194 31.13 30.91 32.18 900 31.74 31.75 6000 -5.20% 201.75%
Akamai Technologies 72.94 -0.76% -0.56 248408 73.28 72.37 73.41 100 72.93 72.95 200 -3.03% 13.01%
Allscripts Healthcar 14.20 -1.18% -0.17 212242 14.37 14.20 14.47 400 14.20 14.21 300 -1.64% -1.24%
Alphabet 1157.25 -0.76% -8.84 435710 1157.17 1146.91 1165.42 100 1155.83 1157.84 100 -0.55% 11.44%
Alphabet A 1162.55 -0.82% -9.57 529192 1159.41 1151.50 1168.99 100 1161.58 1163.25 200 -0.50% 11.27%
Altaba 66.73 -1.77% -1.20 996020 67.12 66.52 67.21 100 66.72 66.73 700 0.27% -2.75%
Amdocs 65.88 -0.65% -0.43 84152 66.11 65.48 66.16 500 65.86 65.89 400 0.17% 1.27%
Analog Devices 94.29 -0.29% -0.27 281870 94.14 93.33 94.62 400 94.28 94.32 100 2.19% 6.21%
Ansys 181.83 -0.36% -0.65 97457 181.84 180.42 182.53 100 181.83 182.13 100 -3.71% 23.64%
Apple 218.46 0.37% 0.80 8058832 216.82 216.63 218.83 200 218.44 218.46 100 -2.76% 28.62%
Applied Materials 39.07 -1.41% -0.56 2797535 39.24 38.86 39.50 1000 39.06 39.07 600 1.36% -22.48%
Aspen Technology 110.86 -0.02% -0.03 47201 110.43 109.53 111.89 100 110.79 110.90 200 -6.50% 67.51%
Autodesk 152.51 0.07% 0.11 426849 150.65 149.33 153.40 200 152.53 152.66 100 0.69% 45.38%
Broadcom Inc. 247.93 -0.07% -0.17 1115250 247.94 247.31 250.10 100 247.92 247.98 400 4.98% -3.43%
CA 44.06 -0.07% -0.03 636960 44.00 44.00 44.07 4800 44.05 44.06 1700 0.09% 32.48%
CACI International ' 187.70 0.72% 1.35 30152 186.50 185.82 189.10 200 187.55 187.75 100 -4.85% 40.80%
Cadence Design Syste 45.42 -0.24% -0.11 138396 45.39 45.01 45.52 200 45.41 45.43 300 -1.58% 8.87%
Cerner 63.47 -0.55% -0.35 270892 63.38 63.21 63.85 200 63.46 63.48 100 -1.72% -5.30%
Ciena Co. 31.22 0.58% 0.18 736771 31.08 30.88 31.51 400 31.22 31.23 600 -0.06% 48.30%
Cirrus Logic 39.97 0.38% 0.15 152968 39.54 39.30 40.07 200 39.94 39.97 100 0.28% -23.22%
Cisco Systems 48.37 -0.40% -0.20 4230196 48.21 48.19 48.49 1200 48.36 48.37 700 2.45% 26.79%
Citrix Systems 109.72 -0.58% -0.64 215479 109.86 109.25 110.32 100 109.71 109.73 100 -1.75% 25.41%
Cognizant Technology 77.24 -0.48% -0.37 477467 76.88 76.88 77.37 700 77.23 77.25 200 1.74% 9.28%
Commvault Systems 69.90 2.04% 1.40 151420 68.55 67.92 70.70 300 69.85 70.00 200 -1.58% 30.48%
Corning 35.63 -0.81% -0.29 598543 35.85 35.50 35.94 900 35.63 35.64 200 1.84% 12.29%
Cree 40.46 0.42% 0.17 226008 40.05 39.29 40.75 100 40.43 40.46 100 -4.50% 8.48%
Cypressmiconductor C 15.17 -5.01% -0.80 3927393 15.10 14.75 15.35 1000 15.17 15.18 1200 2.50% 4.79%
Diebold Nixdorf 4.85 -3.00% -0.15 190240 5.00 4.85 5.00 1600 4.85 4.90 2900 14.94% -69.42%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
Electronics for Imag 34.53 -0.49% -0.17 28914 34.55 34.46 34.71 100 34.50 34.58 100 3.37% 17.51%
Equinix 431.64 -2.27% -10.04 82440 438.44 431.12 438.44 100 431.81 432.15 100 -1.44% -2.55%
F5 Networks 194.92 0.16% 0.32 113705 194.38 191.99 195.30 200 194.95 195.06 100 - 48.30%
Facebook 163.58 0.40% 0.65 5542806 161.03 160.88 164.44 200 163.55 163.58 100 0.38% -7.67%
Fair Isaac Co. 227.90 -0.15% -0.34 19121 228.00 225.67 229.48 100 227.49 228.24 100 -4.92% 48.98%
Finisar Co. 18.45 -0.11% -0.02 270580 18.29 18.25 18.60 700 18.45 18.46 400 -1.60% -9.24%
Fortinet 86.65 1.37% 1.17 377028 85.48 84.16 87.26 100 86.56 86.66 100 -5.39% 95.65%
Garmin 69.62 -0.60% -0.42 156553 70.23 69.61 70.31 200 69.61 69.63 200 1.92% 17.58%
Gartner 156.93 -0.96% -1.52 100887 158.02 156.82 158.41 100 156.93 157.10 100 1.43% 28.66%
Guidewire Software 98.59 -0.11% -0.11 153655 98.43 96.87 99.85 300 98.54 98.65 200 -8.02% 32.91%
HP Inc 25.85 0.08% 0.02 2571065 25.73 25.72 25.93 1500 25.84 25.85 2000 3.15% 22.94%
Harris Corp 162.40 -1.14% -1.88 50213 163.38 161.79 163.64 100 162.30 162.48 100 -0.27% 15.98%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
IAC InterActiveCorp. 209.04 -0.69% -1.45 218518 206.60 202.91 211.75 100 208.88 209.17 200 -4.21% 72.14%
IBM 150.01 -0.89% -1.34 917473 151.18 149.55 151.20 100 149.99 150.03 100 2.04% -1.35%
Integrated Device Te 47.03 -0.11% -0.05 458458 47.10 47.01 47.16 700 47.03 47.04 300 - 58.36%
Intel Corp 46.71 0.11% 0.05 3839264 46.31 46.15 46.84 2100 46.70 46.71 100 2.46% 1.08%
InterDigital (Pa.) 80.05 0.31% 0.25 38955 79.60 79.10 80.30 400 79.95 80.10 200 -0.44% 4.79%
Intuit 220.62 0.08% 0.18 220007 219.48 217.69 221.97 100 220.53 220.65 100 -3.12% 39.71%
Juniper Networks 29.70 -0.25% -0.07 759978 29.71 29.63 29.95 700 29.69 29.70 1100 6.82% 4.46%
KLA-Tencor 104.80 0.27% 0.28 182805 103.44 103.17 104.94 200 104.76 104.88 100 0.05% -0.52%
Lam Research 154.32 -0.87% -1.35 686422 154.96 152.51 154.96 100 154.29 154.36 100 1.45% -15.42%
Leidos 68.42 -1.92% -1.34 87814 69.48 68.40 69.77 200 68.42 68.51 300 -1.98% 8.04%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 18.70 -0.77% -0.14 1834694 18.66 18.52 18.79 700 18.70 18.71 1400 -0.63% -12.20%
Maxim Integrated Pro 59.42 -0.17% -0.10 234685 59.07 58.97 59.53 100 59.42 59.44 200 2.78% 13.85%
Medidata Solutions 73.72 -0.47% -0.35 124218 73.91 73.51 74.38 100 73.72 73.76 300 -8.02% 16.88%
Microchip Technology 82.14 -0.74% -0.61 363146 81.87 81.32 82.60 300 82.11 82.15 500 -1.02% -5.84%
Micron Technology 45.27 1.18% 0.53 16689260 44.20 43.86 45.65 200 45.27 45.28 500 0.99% 8.80%
Microsemi Co. - - - - - - - - - - - - -
Microsoft 113.71 -0.48% -0.55 7503331 113.03 112.22 114.13 600 113.71 113.72 200 0.79% 33.57%
Motorola Solutions 127.52 -0.69% -0.89 125928 127.70 126.68 127.87 100 127.50 127.54 100 1.30% 42.14%
NCR Co. 28.51 -2.26% -0.66 73641 28.99 28.43 29.10 700 28.50 28.52 100 1.67% -14.18%
NetApp 87.31 0.53% 0.46 509039 86.23 86.07 87.54 300 87.31 87.35 100 1.26% 57.00%
Nuance Communication 16.71 -0.71% -0.12 1250799 16.75 16.60 16.86 800 16.71 16.72 100 0.54% 2.94%
Nvidia Corporation 263.81 0.14% 0.36 2583188 262.20 258.68 265.50 100 263.77 263.86 100 -4.70% 36.15%
ON Semiconductor 18.96 -0.99% -0.19 836665 18.95 18.68 19.05 1500 18.95 18.96 200 -3.62% -8.55%
Oracle 51.38 0.54% 0.28 6648228 50.72 50.71 51.39 3100 51.38 51.39 1300 3.76% 8.08%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
PTC 102.97 -0.09% -0.09 145648 102.46 101.61 103.84 100 102.97 103.06 300 -2.47% 69.59%
Palo Alto Networks 230.71 0.52% 1.19 191342 227.00 225.12 231.12 100 230.62 230.85 200 -2.17% 58.36%
Pandora Media 9.41 3.52% 0.32 39024387 9.72 9.32 10.01 2800 9.40 9.41 1200 -5.02% 88.59%
Pitney-Bowes 7.38 -1.34% -0.10 375280 7.46 7.35 7.50 1100 7.37 7.38 800 3.74% -33.09%
Plantronics 58.85 -0.14% -0.08 38142 58.70 58.44 59.34 100 58.86 58.94 200 -5.39% 16.97%
Progress Software Co 41.86 -0.85% -0.36 23413 42.30 41.85 42.38 100 41.82 41.90 100 -0.78% -0.82%
QUALCOMM 73.25 -0.62% -0.46 3396176 73.08 72.80 73.69 400 73.25 73.26 600 -1.85% 15.12%
Red Hat 134.54 -0.06% -0.07 368723 134.08 132.51 135.26 100 134.55 134.64 100 -9.57% 12.09%
SS & C Technologies 54.97 -0.07% -0.04 106993 54.73 54.27 55.32 100 54.93 54.98 200 -4.35% 35.89%
Science Applic. Intl 78.80 -0.79% -0.63 41995 79.34 78.73 79.55 100 78.72 78.80 100 -0.13% 3.74%
Seagate Technology 49.28 0.00% 0.00 622609 49.30 49.03 49.72 100 49.27 49.29 600 2.05% 17.78%
Semtech Co. 57.25 -0.09% -0.05 58870 57.20 56.50 57.90 300 57.20 57.30 100 -3.70% 67.54%
ServiceNow 191.11 0.75% 1.42 357445 188.14 185.67 192.35 200 190.96 191.20 100 -6.54% 45.48%
Silicon Laboratories 93.20 -0.80% -0.75 48930 93.55 92.70 93.80 200 93.15 93.30 200 -0.74% 6.40%
Skyworks Solutions 92.67 0.54% 0.50 306570 91.74 90.70 92.86 200 92.63 92.70 100 5.06% -2.93%
Splunk 116.54 0.12% 0.14 492719 115.00 113.74 117.87 100 116.49 116.56 100 -7.15% 40.51%
Symantec 21.68 3.73% 0.78 11120672 22.00 21.37 22.15 3900 21.67 21.68 1500 4.34% -25.52%
Synaptics 47.23 0.30% 0.14 60060 46.78 46.53 47.35 100 47.18 47.26 100 2.48% 17.90%
Synopsys 98.73 -0.49% -0.49 239753 98.60 98.01 99.37 200 98.71 98.74 200 -3.41% 16.40%
Tech Data Co. 72.62 -2.54% -1.89 43145 74.12 72.56 74.12 100 72.59 72.69 100 -0.25% -23.95%
Teradata 38.23 -1.27% -0.49 78320 38.61 38.14 38.61 200 38.21 38.24 100 -2.86% 0.68%
Teradyne 38.39 0.47% 0.18 285730 38.06 37.85 38.56 100 38.37 38.40 100 1.78% -8.74%
Texas Instruments 109.49 -0.51% -0.56 651446 109.01 108.36 110.32 100 109.48 109.51 200 4.45% 5.37%
TiVo Corp 13.30 -1.48% -0.20 73295 13.45 13.30 13.50 300 13.30 13.35 3800 -2.53% -13.46%
Twitter 28.75 0.89% 0.26 7963190 28.25 27.93 29.11 900 28.75 28.76 500 -5.38% 18.70%
Tyler Technologies 241.55 0.08% 0.20 19185 240.86 238.38 243.17 100 241.32 241.92 100 -3.18% 36.32%
Ultimate Software Gr 315.91 1.06% 3.30 35268 310.82 310.15 317.47 100 315.32 316.68 100 -5.48% 43.25%
VMware 153.11 0.67% 1.02 200186 152.43 150.60 154.44 200 153.08 153.11 100 -6.49% 21.36%
VeriFone Systems 23.03 - - - - - - 2000 22.99 23.04 123500 0.09% 30.04%
Verisign 158.72 -0.68% -1.09 182199 159.19 157.01 159.90 200 158.68 158.76 200 -2.35% 39.65%
Viasat 62.46 -0.65% -0.41 37943 62.43 62.24 62.74 200 62.38 62.50 100 -1.63% -16.01%
Viavi Solutions 11.26 0.09% 0.01 153046 11.21 11.13 11.30 1100 11.26 11.27 800 -0.09% 28.72%
Western Digital 60.03 -1.14% -0.69 1303655 60.27 59.52 60.62 200 60.00 60.04 200 6.60% -23.65%
Workday 139.94 0.94% 1.31 386705 137.65 135.83 140.65 100 139.81 139.97 200 -8.23% 36.26%
Worldpay 'A' 98.34 -0.06% -0.06 219770 97.82 97.11 98.61 500 98.35 98.37 200 -0.57% 33.79%
Xilinx 78.72 -0.01% -0.01 234719 78.25 78.06 79.00 200 78.68 78.72 200 1.50% 16.78%
athenahealth 133.20 -2.49% -3.40 118192 136.36 132.82 136.36 100 133.05 133.25 200 -5.24% 2.68%
j2 Global 80.88 -0.63% -0.52 39789 81.08 80.53 81.34 100 80.79 80.91 300 -2.13% 8.48%
salesforce.com 157.25 1.11% 1.73 1503096 155.38 153.33 158.40 100 157.18 157.28 100 -1.25% 52.13%