15.07.2019 23:57:21
DJ US TECHNOLOGY PR
2132.56
USD
6.2200
0.29%
15.07.2019 22:20
 
Chart
Kursdaten
Kurs 2132.56 Eröffnung 2130.69
Diff. absolut 6.22 Tages-Hoch 2133.72
Diff. % 0.29 % Tages-Tief 2125.65
Volumen 451337224 Umsatz -
Schlusskurs vom 12.07.2019 2126.34 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.07.2019 / 22:20
Währung USD Aktualisierungsstand 15.07.2019 / 23:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 29.28% 2134.3 1571.4
1 Woche 1.72% 2126.9 2061.4
1 Monat 7.30% 2126.9 1970.6
3 Monate 4.01% 2134.3 1827.6
6 Monate 25.42% 2134.3 1671.0
1 Jahr 10.27% 2134.3 1530.3
3 Jahre 89.54% 2134.3 1120.2
34.61
13
SMI
29.28
16.36
SMI
-2.44
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.61,"chartHeight":23.809855112174,"year":2017,"ID_NOTATION":"1244982"},"2018":{"performance":-2.44,"chartHeight":12.335326746304,"year":2018,"ID_NOTATION":"1244982"},"2019":{"performance":29.28,"chartHeight":23.809855112174,"year":2019,"ID_NOTATION":"1244982"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.28,"chartHeight":21.988598149242,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.35,"chartHeight":18.402122996092,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.07.2019 23:57:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3D Systems 8.89 1.25% 0.11 916469 8.79 8.69 8.90 3000 8.65 8.95 200 -1.57% -13.67%
ACI Worldwide 34.65 -0.46% -0.16 289685 34.83 34.37 35.23 8500 34.64 34.66 1900 -0.14% 25.80%
ALTAIR ENGINEERING I 41.61 1.04% 0.43 147362 41.14 40.75 41.82 800 40.83 41.77 700 -0.94% 49.31%
Adobe Systems 308.76 -0.21% -0.66 1161545 310.00 307.72 310.45 100 307.69 310.00 200 1.79% 36.77%
Adtran 15.86 0.89% 0.14 251813 15.73 15.57 15.92 1700 15.83 15.85 1000 2.34% 46.37%
Advanced Micro Devic 34.39 3.55% 1.18 65383270 33.34 33.27 34.55 2600 34.44 34.46 4200 5.43% 79.90%
Akamai Technologies 83.47 1.22% 1.01 767289 82.74 82.39 83.67 500 79.00 83.88 100 0.93% 35.00%
Allscripts Healthcar 11.44 -0.78% -0.09 1401709 11.57 11.38 11.57 200 9.80 11.62 200 -0.35% 19.61%
Alphabet 1150.34 0.48% 5.44 903003 1146.86 1139.40 1150.82 500 1148.68 1151.43 100 1.18% 10.55%
Alphabet A 1150.51 0.45% 5.17 1058130 1145.34 1140.00 1150.68 200 1149.02 1150.50 100 1.12% 9.61%
Altaba 70.27 0.72% 0.50 2882306 70.03 69.93 70.60 100 70.01 70.31 300 1.47% 21.28%
Amdocs 63.62 0.32% 0.20 532747 63.58 63.31 63.77 400 61.35 70.00 500 0.92% 8.26%
Analog Devices 117.02 0.71% 0.82 1228266 116.90 116.22 117.69 100 116.62 117.38 100 2.96% 35.38%
Ansys 210.92 -0.64% -1.36 469260 212.83 210.22 212.94 1400 210.90 210.92 1100 1.32% 48.51%
Apple 205.21 0.94% 1.91 16937030 204.09 204.00 205.87 600 205.10 205.19 600 -0.46% 28.88%
Applied Materials 46.28 -0.49% -0.23 6722475 46.85 45.92 47.43 300 46.10 46.25 200 5.75% 42.06%
Aspen Technology 134.99 1.78% 2.36 326438 133.37 132.33 135.04 200 134.99 135.01 300 3.64% 61.39%
Autodesk 173.71 -0.28% -0.48 812483 174.90 172.70 174.90 100 173.01 173.98 100 1.14% 35.44%
Broadcom Inc. 288.34 1.03% 2.95 3033338 291.10 287.27 294.49 100 287.34 288.50 300 0.97% 12.23%
CACI International ' 213.17 -0.12% -0.26 344753 213.53 211.76 213.73 1300 213.16 213.17 900 -0.58% 48.18%
Cadence Design Syste 75.20 0.24% 0.18 1483883 75.53 74.72 75.53 100 74.73 75.87 300 0.82% 72.54%
Cerner 75.83 -0.38% -0.29 1281371 76.19 75.72 76.27 100 75.35 76.20 100 2.17% 45.16%
Ciena Co. 44.19 0.25% 0.11 2513025 44.30 43.84 44.67 2000 43.70 44.20 500 2.54% 29.99%
Cirrus Logic 43.87 0.69% 0.30 376224 43.77 43.57 44.04 100 41.68 44.62 200 -1.38% 31.31%
Cisco Systems 58.05 0.17% 0.10 8808170 58.00 57.87 58.23 1000 57.96 58.05 400 2.39% 33.74%
Citrix Systems 101.53 0.68% 0.69 1528672 101.14 100.84 101.66 400 101.50 102.79 500 1.01% -1.58%
Cognizant Technology 65.82 -0.06% -0.04 3170517 65.90 65.50 66.09 100 65.40 66.25 100 1.78% 3.75%
Commvault Systems 50.30 -0.30% -0.15 353048 50.53 50.23 50.76 100 49.10 51.00 100 -1.27% -14.62%
Corning 33.37 1.09% 0.36 2421623 33.03 32.99 33.42 100 33.37 33.50 200 -1.79% 9.27%
Cree 59.77 0.02% 0.01 661604 59.89 59.24 60.32 100 55.00 60.80 100 0.30% 39.71%
Cypressmiconductor C 22.42 -0.31% -0.07 5721425 22.45 22.41 22.51 1000 22.42 22.55 200 0.81% 76.81%
Diebold Nixdorf 9.44 2.61% 0.24 612392 9.26 9.07 9.46 400 8.90 9.60 100 -3.87% 269.48%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
Electronics for Imag 36.99 0.08% 0.03 353672 36.97 36.96 36.99 25000 36.95 36.99 194900 0.05% 49.03%
Equinix 516.99 -0.20% -1.02 181402 521.31 515.59 523.60 800 516.81 516.99 1900 -0.03% 46.93%
F5 Networks 146.08 0.36% 0.52 406302 146.50 144.57 147.00 200 145.50 146.59 200 -1.42% -10.16%
Facebook 203.91 -0.47% -0.96 16016862 204.25 201.82 205.33 200 203.83 203.89 200 4.31% 56.28%
Fair Isaac Co. 344.64 0.06% 0.21 302223 344.18 341.38 345.92 100 332.48 375.00 100 3.61% 84.19%
Finisar Co. 23.05 -0.69% -0.16 1890665 23.17 23.02 23.23 600 20.00 23.20 100 - 7.45%
Fortinet 85.04 0.39% 0.33 1819673 84.94 83.64 85.23 100 84.54 86.00 100 7.38% 20.28%
Garmin 79.83 0.05% 0.04 1059804 79.65 79.21 80.00 100 79.39 80.20 100 0.05% 26.01%
Gartner 170.87 0.37% 0.63 242227 170.47 169.46 171.36 100 170.86 170.87 700 0.75% 33.17%
Guidewire Software 101.53 -0.28% -0.28 249576 102.00 100.80 102.00 100 92.05 105.00 2300 -0.39% 26.90%
HP Inc 21.35 0.57% 0.12 8418966 21.25 21.25 21.43 400 21.15 21.45 500 0.33% 3.76%
Harris Corp 191.55 -2.13% -4.17 1441023 195.65 191.04 195.65 100 190.08 195.57 100 5.82% 45.35%
IAC InterActiveCorp. 234.16 0.87% 2.03 200898 232.14 231.42 234.43 200 234.16 234.42 500 1.96% 26.82%
IBM 143.32 0.41% 0.58 2368243 142.89 142.12 143.51 500 143.21 143.46 400 0.96% 25.57%
Intel Corp 50.12 0.40% 0.20 14344416 50.00 49.77 50.25 100 50.00 50.10 500 3.83% 6.37%
InterDigital (Pa.) 66.28 -0.64% -0.43 281867 66.87 65.30 66.95 200 66.25 77.58 200 1.51% 0.42%
Intuit 282.55 0.32% 0.90 990786 282.00 280.00 282.76 100 276.00 282.99 100 4.11% 43.08%
Juniper Networks 27.08 0.37% 0.10 2273211 27.03 26.75 27.12 100 26.00 27.51 1400 -1.39% 0.26%
KLA-Tencor 123.54 0.50% 0.62 854580 123.05 122.48 123.87 100 123.00 123.98 100 4.26% 37.36%
Lam Research 192.75 0.79% 1.51 1009150 192.36 191.09 193.74 100 192.51 193.36 100 4.14% 40.44%
Leidos 82.34 -0.11% -0.09 438198 82.75 82.05 82.75 100 81.06 83.00 500 0.50% 56.35%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 26.01 2.40% 0.61 9389833 25.55 25.55 26.18 200 25.98 26.12 200 4.53% 56.89%
Maxim Integrated Pro 62.25 0.34% 0.21 859448 62.12 61.85 62.59 100 61.90 62.59 100 3.06% 22.01%
Medidata Solutions 90.86 -0.11% -0.10 831940 91.00 90.82 91.16 3500 90.82 90.86 300 0.33% 34.92%
Microchip Technology 92.60 0.97% 0.89 1503489 92.10 91.62 92.83 100 92.17 92.60 100 2.78% 27.52%
Micron Technology 44.40 -0.25% -0.11 26605198 44.69 43.71 45.27 200 44.44 44.46 100 12.91% 40.28%
Microsoft 138.90 0.00% 0.00 16646959 139.44 138.46 139.54 2300 138.80 138.93 100 1.34% 36.75%
Motorola Solutions 172.80 0.30% 0.52 655089 172.28 171.54 173.19 400 147.50 189.89 100 0.96% 49.76%
NCR Co. 30.33 -1.72% -0.53 679991 30.91 30.17 30.92 100 27.74 32.50 100 -0.99% 33.71%
NetApp 60.82 -0.49% -0.30 1338105 61.23 60.20 61.51 100 60.46 61.13 100 -2.07% 2.43%
Nuance Communication 16.42 -0.06% -0.01 956235 16.42 16.30 16.47 100 15.00 16.80 1200 2.18% 24.19%
Nvidia Corporation 167.27 -0.20% -0.34 7227743 168.46 166.13 169.11 1000 167.28 167.45 500 4.61% 25.55%
ON Semiconductor 20.29 0.25% 0.05 2721416 20.41 20.10 20.57 100 19.75 20.10 3900 0.85% 22.59%
Oracle 59.53 -0.47% -0.28 10721576 59.85 59.25 59.85 500 59.50 59.67 100 0.89% 32.47%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
PTC 90.36 -0.78% -0.71 691512 91.44 89.96 91.65 600 90.37 90.41 700 -1.90% 9.86%
Palo Alto Networks 219.66 1.25% 2.72 1141647 217.77 216.53 220.76 100 219.11 221.00 500 3.59% 15.18%
Pitney-Bowes 4.13 -2.13% -0.09 1193984 4.21 4.07 4.28 1500 4.13 4.30 200 -4.09% -28.60%
Plantronics 34.91 -2.27% -0.81 365880 35.79 34.50 35.79 100 31.15 42.00 100 -4.97% 7.92%
Progress Software Co 41.58 -0.45% -0.19 172600 41.91 41.07 42.00 1000 14.52 41.58 100 2.50% 17.70%
QUALCOMM 75.43 0.71% 0.53 8897646 75.15 74.79 75.90 400 75.25 75.58 100 -2.30% 31.61%
Red Hat 187.71 - - - - - - 100 188.27 190.00 500 - -
SS & C Technologies 58.89 -0.02% -0.01 740538 59.00 58.67 59.44 100 58.46 60.00 300 1.52% 30.57%
Science Applic. Intl 87.24 -0.08% -0.07 261559 87.62 86.86 87.72 100 87.00 90.50 400 -0.76% 37.06%
Seagate Technology 48.34 1.51% 0.72 2182352 48.00 47.84 48.53 100 48.11 48.49 100 0.78% 23.40%
Semtech Co. 50.18 1.07% 0.53 558979 50.12 49.49 50.30 100 50.18 50.25 4500 1.29% 8.24%
ServiceNow 301.10 -0.01% -0.03 729707 302.00 297.88 302.41 100 300.12 301.11 400 2.24% 69.13%
Silicon Laboratories 106.30 0.20% 0.21 263495 106.46 105.29 106.94 100 92.35 110.60 100 2.45% 34.61%
Skyworks Solutions 82.04 1.27% 1.03 1204844 81.40 81.20 82.34 200 81.90 82.48 500 0.85% 20.87%
Splunk 138.49 1.22% 1.67 1406303 137.64 136.15 139.54 100 137.85 138.99 100 4.99% 30.49%
Symantec 22.84 -10.68% -2.73 44434956 22.00 21.56 22.84 1000 22.85 22.91 400 2.28% 35.33%
Synaptics 31.47 1.42% 0.44 451993 31.02 31.02 31.68 100 26.73 32.00 200 3.40% -16.61%
Synopsys 137.46 0.04% 0.05 671919 137.64 135.81 137.69 500 136.00 139.00 100 1.48% 63.12%
Tech Data Co. 100.43 0.39% 0.39 159590 100.53 99.07 100.75 100 82.11 99.78 100 -4.00% 22.28%
Teradata 36.25 -1.06% -0.39 773917 36.81 35.93 36.81 300 34.22 37.30 100 -1.64% -4.48%
Teradyne 46.48 0.48% 0.22 1512537 46.48 46.10 46.74 100 46.13 46.82 100 -1.39% 47.42%
Texas Instruments 119.84 1.28% 1.52 4014443 118.50 118.49 120.00 100 119.02 119.40 100 2.22% 25.21%
TiVo Corp 7.38 -0.27% -0.02 1081579 7.38 7.32 7.43 1000 6.78 7.79 500 3.93% -21.36%
Twitter 38.68 2.22% 0.84 12729456 38.00 37.94 38.97 800 38.65 38.70 1000 4.39% 31.66%
Tyler Technologies 225.13 -0.94% -2.14 198848 226.50 223.40 227.16 100 225.08 230.00 100 2.38% 22.31%
Ultimate Software Gr 331.37 - - - - - - 600 331.37 331.47 1000 0.12% 35.28%
VMware 172.21 1.48% 2.51 1092428 170.11 169.75 172.62 100 171.62 172.21 100 0.31% 23.75%
Verisign 221.04 0.63% 1.39 635801 220.14 219.32 221.78 100 218.13 224.87 100 1.07% 48.12%
Viasat 83.39 -0.97% -0.82 418139 84.57 83.22 84.62 100 81.48 103.00 500 2.00% 42.85%
Viavi Solutions 14.64 0.41% 0.06 1602858 14.64 14.48 14.66 200 13.43 14.70 100 3.55% 45.07%
Western Digital 54.64 -1.19% -0.66 5417061 55.34 54.06 55.58 500 54.53 54.85 100 13.97% 49.58%
Workday 218.00 -1.88% -4.17 1863553 221.66 217.10 221.99 300 217.65 218.10 200 2.85% 39.13%
Worldpay 'A' 131.80 0.80% 1.04 2182025 131.04 130.48 132.06 100 119.00 132.15 100 1.81% 71.08%
Xilinx 121.66 1.11% 1.34 1406161 120.69 120.20 121.85 100 121.11 121.83 100 3.63% 41.27%
j2 Global 89.11 -0.26% -0.23 200731 89.53 88.21 89.69 200 79.97 90.94 100 -0.10% 28.77%
salesforce.com 159.65 0.99% 1.57 3602320 158.76 157.48 159.84 400 159.36 159.79 100 2.26% 15.41%