21.02.2019 22:40:35
DJ US TECHNOLOGY PR
1857.12
USD
-4.0300
-0.22%
21.02.2019 22:20
 
Chart
Kursdaten
Kurs 1857.12 Eröffnung 1857.69
Diff. absolut -4.03 Tages-Hoch 1865.22
Diff. % -0.22 % Tages-Tief 1846.84
Volumen 490020650 Umsatz -
Schlusskurs vom 20.02.2019 1861.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.02.2019 / 22:20
Währung USD Aktualisierungsstand 21.02.2019 / 22:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.16% 1872.1 1571.4
1 Woche 0.68% 1872.1 1838.6
1 Monat 6.43% 1872.1 1700.9
3 Monate 10.54% 1872.1 1530.3
6 Monate -3.81% 2027.6 1530.3
1 Jahr 5.02% 2027.6 1530.3
3 Jahre 83.52% 2027.6 992.0
34.61
13
SMI
13.16
10.73
SMI
-2.44
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.61,"chartHeight":28.814991440807,"year":2017,"ID_NOTATION":"1244982"},"2018":{"performance":-2.44,"chartHeight":14.928370329838,"year":2018,"ID_NOTATION":"1244982"},"2019":{"performance":13.16,"chartHeight":24.985413411605,"year":2019,"ID_NOTATION":"1244982"}}
{"2017":{"performance":13,"chartHeight":24.912410418438,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.739257395938,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.767131899083,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.106158887348,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.522802435678,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.542912319492,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.667568218016,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.268160359029,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.893703878258,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.821257806823,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.277452948304,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":21.419218678915,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.935319929388,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.897452106472,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.02.2019 22:40:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3D Systems 13.79 -1.57% -0.22 1393179 14.00 13.69 14.16 1400 13.69 14.19 1400 4.63% 37.76%
ACI Worldwide 31.33 0.74% 0.23 516402 31.07 30.85 31.36 300 29.96 32.35 100 2.91% 12.40%
ALTAIR ENGINEERING I 33.55 -1.70% -0.58 102047 34.12 33.32 34.12 200 33.60 34.67 300 0.56% 23.75%
ARRIS International 31.66 0.00% 0.00 2400513 31.65 31.63 31.67 14200 31.58 31.68 400 0.32% 3.57%
Adobe Systems 257.76 -0.13% -0.34 2591777 257.30 255.12 259.35 100 255.25 258.97 100 -0.82% 14.08%
Adtran 14.54 -0.27% -0.04 299269 14.56 14.53 14.61 1000 14.31 15.58 500 -0.61% 35.75%
Advanced Micro Devic 23.92 -0.13% -0.03 49270721 24.04 23.85 24.33 1200 23.88 23.89 4600 4.81% 29.74%
Akamai Technologies 68.82 -1.45% -1.01 1284623 69.73 68.66 70.04 100 67.01 69.21 100 -0.77% 14.33%
Allscripts Healthcar 11.94 -1.81% -0.22 3495026 12.11 11.79 12.19 200 10.75 11.00 200 2.10% 26.14%
Alphabet 1096.97 -1.51% -16.83 1386372 1110.84 1092.52 1111.94 100 1095.84 1098.79 100 -0.57% 7.55%
Alphabet A 1104.21 -1.46% -16.38 1635794 1118.78 1097.98 1119.15 200 1102.88 1104.21 100 -0.71% 7.24%
Altaba 69.84 0.63% 0.44 5181123 69.58 69.17 70.03 200 69.65 69.80 1000 0.33% 19.28%
Amdocs 56.40 0.16% 0.09 1787082 56.12 56.08 56.84 100 50.03 57.26 2400 0.99% -4.39%
Analog Devices 105.28 -1.44% -1.54 3377205 106.33 104.92 106.80 100 103.21 105.86 100 0.15% 21.43%
Ansys 174.49 -0.10% -0.17 242418 174.55 172.96 175.59 100 170.34 178.61 100 1.61% 22.07%
Apple 171.06 -0.56% -0.97 17124421 171.80 170.30 172.37 800 170.96 171.00 500 0.01% 8.04%
Applied Materials 38.83 -0.44% -0.17 7089530 39.00 38.53 39.26 500 38.70 38.85 300 -1.71% 19.43%
Aspen Technology 99.64 -0.12% -0.12 275709 99.48 98.69 100.22 100 82.66 100.88 200 1.52% 21.39%
Autodesk 159.83 0.02% 0.03 1047833 159.64 158.85 160.68 100 158.01 163.00 300 -0.14% 24.25%
Broadcom Inc. 280.94 -0.88% -2.48 1291077 283.24 278.93 283.35 100 277.52 278.55 100 0.75% 11.46%
CACI International ' 182.00 -0.38% -0.69 142209 182.83 180.78 182.93 100 175.00 182.11 500 3.26% 26.84%
Cadence Design Syste 55.40 0.60% 0.33 2476900 54.95 54.22 55.60 1000 54.00 55.50 600 7.22% 26.66%
Cerner 57.23 -0.93% -0.54 1571591 57.70 57.01 57.70 500 55.94 59.09 500 1.48% 10.16%
Ciena Co. 42.35 0.33% 0.14 1785957 42.23 42.06 42.61 100 42.03 43.34 100 6.15% 18.58%
Cirrus Logic 39.31 -0.18% -0.07 352387 39.38 39.08 39.61 700 37.39 39.93 1200 5.46% 20.58%
Cisco Systems 49.41 -0.44% -0.22 15989179 49.54 49.20 49.72 100 49.35 49.44 200 4.48% 14.54%
Citrix Systems 104.99 -0.36% -0.38 1696550 105.31 104.36 105.31 100 103.10 125.00 100 1.01% 3.93%
Cognizant Technology 71.34 -1.26% -0.91 4713362 72.10 71.12 72.42 1500 71.45 72.39 200 0.55% 15.88%
Commvault Systems 68.40 0.54% 0.37 411970 68.03 66.06 69.20 100 65.88 69.44 100 0.38% 15.13%
Corning 34.50 -0.46% -0.16 2759535 34.54 34.36 34.66 900 34.11 34.75 500 1.82% 14.73%
Cree 51.78 0.08% 0.04 566280 51.51 51.43 52.05 200 51.53 52.19 500 -0.58% 20.96%
Cypressmiconductor C 15.55 -0.83% -0.13 2560529 15.67 15.50 15.75 1700 15.52 15.72 1700 0.13% 23.27%
Diebold Nixdorf 8.38 -1.53% -0.13 2130825 8.31 8.09 8.42 3300 8.19 8.38 100 60.28% 222.49%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
Electronics for Imag 27.19 -0.26% -0.07 298213 27.19 26.97 27.77 100 21.72 28.23 400 5.87% 11.25%
Equinix 425.86 -1.31% -5.67 396866 429.07 424.30 430.00 300 420.00 435.00 300 10.11% 22.40%
F5 Networks 169.82 0.98% 1.64 431275 168.27 167.19 170.04 100 167.51 169.82 100 0.86% 3.80%
Facebook 160.04 -1.55% -2.52 15431094 161.93 159.59 162.24 100 159.95 160.00 1000 -2.89% 23.96%
Fair Isaac Co. 245.47 0.76% 1.84 133915 243.60 242.41 246.00 100 240.90 250.25 200 1.97% 28.68%
Finisar Co. 23.93 -0.04% -0.01 1743450 23.79 23.73 24.00 200 23.68 24.10 100 4.27% 10.83%
Fortinet 84.49 0.74% 0.62 1449578 83.69 83.15 84.80 300 83.24 84.99 300 1.76% 19.08%
Garmin 82.42 -0.77% -0.64 3104880 82.29 81.11 83.25 400 82.42 82.95 100 16.33% 31.17%
Gartner 141.80 0.50% 0.70 512128 141.29 140.18 142.72 100 80.00 141.82 4800 -0.28% 10.37%
Guidewire Software 91.04 -0.68% -0.62 995640 91.29 90.36 91.74 100 80.00 96.00 100 -1.05% 14.25%
HP Inc 23.39 0.04% 0.01 9491982 23.21 23.21 23.62 1100 23.32 23.75 1200 0.26% 14.27%
Harris Corp 164.57 -0.38% -0.63 545758 165.16 163.43 165.22 100 160.11 168.22 100 2.00% 22.69%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
IAC InterActiveCorp. 217.01 0.07% 0.16 458050 215.54 213.09 218.45 100 214.21 223.61 100 -2.08% 18.47%
IBM 137.84 -0.12% -0.16 2763429 137.80 137.35 138.35 100 137.45 138.35 200 0.35% 21.40%
Integrated Device Te 48.54 -0.06% -0.03 1562141 48.54 48.53 48.61 300 48.51 48.59 300 0.02% 0.29%
Intel Corp 51.41 0.04% 0.02 15970185 51.32 51.21 51.84 2000 51.36 51.54 500 1.82% 9.50%
InterDigital (Pa.) 69.99 -3.71% -2.70 546740 72.52 69.49 72.67 2000 50.00 71.99 100 0.91% 10.43%
Intuit 235.03 -0.40% -0.94 2144686 235.03 232.97 236.76 200 232.75 233.88 100 3.23% 19.87%
Juniper Networks 27.24 0.18% 0.05 4072210 27.15 26.99 27.35 1000 26.85 27.30 100 1.72% 1.04%
KLA-Tencor 112.99 0.11% 0.12 2589081 114.72 111.68 114.72 200 111.01 113.10 100 4.63% 26.13%
Lam Research 178.82 -1.86% -3.39 1899449 182.19 178.57 182.84 200 178.56 179.90 500 3.30% 32.99%
Leidos 62.95 2.06% 1.27 1951227 61.82 61.68 63.68 100 61.91 66.00 100 -0.87% 17.00%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 19.61 -0.96% -0.19 6108773 19.72 19.50 19.80 800 19.52 19.74 1200 2.39% 16.31%
Maxim Integrated Pro 55.26 -1.18% -0.66 1566552 55.85 55.13 55.97 200 54.92 57.49 200 0.83% 9.97%
Medidata Solutions 74.97 -0.04% -0.03 466696 74.95 74.37 75.50 500 55.00 82.00 100 3.10% 11.91%
Microchip Technology 89.00 -0.72% -0.65 2051992 89.66 88.47 90.07 500 87.67 90.15 300 -1.69% 24.65%
Micron Technology 41.53 -1.61% -0.68 23810113 42.45 41.42 42.87 100 41.53 41.85 1000 1.27% 33.03%
Microsemi Co. - - - - - - - - - - - - -
Microsoft 109.41 2.11% 2.26 28818485 106.90 106.87 109.48 2000 109.36 109.37 100 0.32% 5.49%
Motorola Solutions 138.39 -0.59% -0.82 980783 139.38 138.11 139.65 100 130.00 139.15 100 1.14% 21.01%
NCR Co. 28.32 -1.50% -0.43 459909 28.71 28.25 28.76 100 25.60 29.31 1500 4.28% 24.57%
NetApp 65.44 0.26% 0.17 3054287 65.40 64.78 65.55 500 62.97 65.99 500 -3.09% 9.38%
Nuance Communication 16.27 0.49% 0.08 2244393 16.15 16.04 16.38 1800 13.49 17.25 1800 -2.12% 22.37%
Nvidia Corporation 155.77 -1.75% -2.78 10831755 159.06 155.18 160.05 100 155.61 155.63 400 6.19% 17.86%
ON Semiconductor 22.46 -0.58% -0.13 4866664 22.56 22.36 22.77 100 22.40 22.89 2000 -1.48% 36.83%
Oracle 52.11 0.66% 0.34 13867058 51.62 51.51 52.35 200 51.95 52.32 500 0.68% 14.66%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
PTC 91.70 -0.14% -0.13 825109 91.80 90.74 92.33 100 89.76 93.74 100 1.64% 10.77%
Palo Alto Networks 226.18 -0.20% -0.46 929368 225.27 223.34 226.46 100 224.50 228.50 200 2.02% 20.33%
Pitney-Bowes 7.03 -0.71% -0.05 2422927 7.08 6.98 7.11 1900 7.00 7.06 400 2.32% 19.29%
Plantronics 49.56 1.95% 0.95 326054 48.88 48.26 49.59 100 41.00 49.60 400 3.32% 46.86%
Progress Software Co 37.85 1.31% 0.49 260144 37.36 37.12 37.86 1000 14.84 38.47 100 2.81% 5.16%
QUALCOMM 52.35 -0.19% -0.10 7738878 52.50 51.90 52.59 100 52.35 52.56 100 1.67% -7.84%
Red Hat 182.90 0.32% 0.59 1028437 182.26 181.92 182.95 500 182.10 184.87 200 1.29% 3.80%
SS & C Technologies 59.17 -0.15% -0.09 2043339 58.93 58.75 59.19 100 59.20 60.19 500 6.89% 31.37%
Science Applic. Intl 75.72 -1.02% -0.78 259839 76.28 75.06 76.28 400 71.92 78.06 400 7.30% 20.24%
Seagate Technology 45.11 -1.70% -0.78 2882367 45.76 45.02 45.91 1000 45.10 45.15 200 0.33% 18.92%
Semtech Co. 54.70 0.59% 0.32 371248 54.35 53.40 54.70 100 49.40 55.72 100 4.80% 18.55%
ServiceNow 230.01 0.22% 0.51 1303867 228.70 226.51 231.24 100 224.97 235.02 100 2.77% 31.92%
Silicon Laboratories 85.46 -1.35% -1.17 216840 86.68 85.22 87.48 100 39.70 98.50 100 0.01% 9.92%
Skyworks Solutions 81.76 -0.69% -0.57 1788620 82.26 81.06 82.93 100 81.50 82.05 100 2.04% 24.41%
Splunk 132.42 -0.53% -0.70 1661604 132.28 131.52 133.12 100 131.40 134.20 200 -0.52% 26.96%
Symantec 22.34 -0.58% -0.13 3109137 22.36 22.28 22.58 300 21.93 22.86 300 -2.39% 18.92%
Synaptics 41.13 -0.02% -0.01 179412 41.00 40.73 41.21 4000 40.10 43.25 200 0.37% 10.56%
Synopsys 101.47 -1.47% -1.51 3037623 104.06 98.64 104.20 100 93.00 103.29 300 2.30% 22.25%
Tech Data Co. 106.47 0.28% 0.30 329679 106.13 105.21 106.66 100 85.00 106.82 100 4.00% 29.78%
Teradata 46.51 0.17% 0.08 1062370 46.27 46.24 46.78 200 40.00 50.00 200 0.26% 21.04%
Teradyne 41.10 -0.24% -0.10 1794394 41.25 40.82 41.25 100 41.10 41.30 700 5.47% 31.58%
Texas Instruments 106.64 -1.20% -1.30 3618998 106.97 106.20 107.75 300 105.72 108.54 300 0.74% 14.22%
TiVo Corp 11.22 -3.19% -0.37 526769 11.58 11.18 11.58 900 10.09 11.94 800 8.42% 23.17%
Twitter 30.76 -1.94% -0.61 13902794 31.37 30.60 31.48 100 30.76 30.77 100 0.80% 9.15%
Tyler Technologies 208.70 -2.11% -4.49 756700 208.87 201.20 211.21 600 208.74 208.77 600 -0.05% 14.73%
Ultimate Software Gr 332.05 -0.08% -0.27 421031 332.10 331.87 332.63 100 242.00 332.74 100 0.14% 35.94%
VMware 170.79 0.02% 0.03 1233755 170.15 168.69 172.58 100 165.40 171.98 100 2.84% 24.00%
Verisign 176.00 -0.01% -0.01 535429 176.03 174.41 176.62 100 172.11 199.87 100 0.99% 18.69%
Viasat 74.38 -0.35% -0.26 462434 74.36 73.88 74.82 400 72.64 74.59 400 1.17% 26.17%
Viavi Solutions 13.07 -0.53% -0.07 2192213 13.14 13.00 13.20 100 13.00 13.12 400 8.96% 30.75%
Western Digital 47.19 -2.62% -1.27 3558925 48.38 47.05 48.50 600 47.17 48.35 600 1.57% 29.84%
Workday 189.47 0.43% 0.82 1326371 188.42 187.22 190.68 200 189.45 193.99 100 0.48% 18.14%
Worldpay 'A' 88.22 -0.12% -0.11 1333630 88.43 87.69 88.77 300 86.01 89.49 300 1.38% 15.57%
Xilinx 119.26 -0.71% -0.85 3589040 120.12 118.31 120.30 500 118.90 119.30 100 2.32% 41.02%
j2 Global 85.67 0.43% 0.37 333493 85.32 84.30 85.94 200 75.25 90.00 100 4.18% 22.95%
salesforce.com 159.63 0.69% 1.09 4327915 157.70 157.30 160.48 200 158.51 159.65 100 -1.16% 15.75%