16.11.2018 22:56:33
DJ US TECHNOLOGY PR
1782.31
USD
-5.16
-0.29%
16.11.2018 22:20
 
Chart
Kursdaten
Kurs 1782.31 Eröffnung 1767.25
Diff. absolut -5.16 Tages-Hoch 1790.31
Diff. % -0.29 % Tages-Tief 1760.94
Volumen 816392506 Umsatz -
Schlusskurs vom 15.11.2018 1787.47 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.11.2018 / 22:20
Währung USD Aktualisierungsstand 16.11.2018 / 22:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 6.63% 2027.6 1599.0
1 Woche -3.77% 1842.6 1738.4
1 Monat -3.37% 1910.8 1720.3
3 Monate -7.42% 2027.6 1720.3
6 Monate -2.75% 2027.6 1720.3
1 Jahr 7.61% 2027.6 1599.0
3 Jahre 64.18% 2027.6 947.5
12.85
SMI
34.61
13
6.63
SMI
-5.58
SMI
-5.06
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":6.63,"chartHeight":18.43436398945,"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":-5.06,"chartHeight":17.011453167004,"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":-9.22,"chartHeight":20.170733696098,"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":2.31,"chartHeight":12.882759098735,"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":-5.09,"chartHeight":17.042578730425,"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":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 22:56:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3D Systems 13.11 1.94% 0.25 1408235 12.70 12.55 13.23 100 12.85 13.29 2200 -5.86% 48.84%
ACI Worldwide 29.52 0.99% 0.29 516857 28.92 28.63 29.63 100 29.40 30.68 1800 0.79% 28.94%
ALTAIR ENGINEERING I 33.17 -0.60% -0.20 239141 32.96 32.50 33.55 2000 32.70 34.45 200 -0.74% 39.51%
ARRIS International 30.67 -0.26% -0.08 10500543 30.68 30.56 30.72 500 30.66 30.70 500 0.23% 19.70%
Adobe Systems 238.89 -0.44% -1.06 2888430 239.52 235.37 240.14 600 239.15 239.97 100 -4.00% 36.93%
Adtran 13.64 -1.02% -0.14 257716 13.68 13.45 13.72 100 13.50 14.21 600 -4.77% -28.79%
Advanced Micro Devic 20.66 -3.86% -0.83 112105909 19.87 19.72 20.97 8200 20.56 20.60 3300 1.37% 109.05%
Akamai Technologies 69.87 0.59% 0.41 1176642 69.12 68.75 70.14 100 68.07 71.88 100 -3.77% 6.80%
Allscripts Healthcar 10.26 0.79% 0.08 1437212 10.15 10.12 10.38 3000 10.06 10.66 500 -3.23% -30.03%
Alphabet 1061.49 -0.30% -3.22 1640807 1059.41 1048.98 1067.00 100 1061.40 1061.90 100 -1.63% 1.75%
Alphabet A 1068.27 -0.26% -2.78 1761709 1065.23 1054.90 1072.44 100 1066.76 1068.42 100 -2.15% 1.68%
Altaba 63.59 -1.24% -0.80 4789595 63.60 63.16 64.26 100 63.59 64.60 100 3.06% -7.82%
Amdocs 65.83 0.67% 0.44 644900 65.27 65.25 66.07 100 65.68 65.77 100 1.63% -0.14%
Analog Devices 89.48 -0.38% -0.34 3167819 88.10 87.64 89.96 100 89.62 89.90 400 -0.12% 0.89%
Ansys 158.25 -1.24% -1.99 485394 158.09 154.08 159.48 100 155.12 170.49 100 -5.56% 8.57%
Apple 193.53 1.11% 2.12 36056710 190.50 189.46 194.97 800 193.62 193.75 2000 -8.19% 13.11%
Applied Materials 35.40 1.09% 0.38 28061359 32.15 32.07 35.82 600 35.41 35.52 500 0.23% -31.49%
Aspen Technology 82.67 -0.95% -0.79 664059 82.64 81.83 83.73 100 82.47 125.75 100 -3.68% 26.07%
Autodesk 134.04 -0.19% -0.25 1956345 134.80 132.53 135.96 1200 132.50 137.82 200 -4.49% 28.10%
Broadcom Inc. 237.61 0.54% 1.27 3549076 233.82 231.65 239.20 200 238.00 238.50 200 -1.63% -8.00%
CA Inc 44.44 - - - - - - 47600 44.48 44.49 10500 1.09% 33.53%
CACI International ' 180.43 -0.12% -0.22 166182 178.86 178.32 181.40 100 180.42 374.70 100 -0.89% 36.49%
Cadence Design Syste 45.76 0.48% 0.22 1736747 45.40 45.12 46.04 400 45.80 46.97 600 -1.98% 8.90%
Cerner 57.89 1.08% 0.62 1337860 57.04 55.99 58.31 400 58.00 58.55 400 -1.34% -15.02%
Ciena Co. 33.69 -0.47% -0.16 4794091 33.35 33.07 33.86 200 33.15 33.98 400 -2.37% 61.73%
Cirrus Logic 38.80 -3.82% -1.54 1469866 38.29 38.10 39.47 100 38.00 38.85 900 -4.88% -22.21%
Cisco Systems 46.35 -0.90% -0.42 31017796 46.46 46.13 47.04 100 46.48 46.65 100 -3.45% 22.11%
Citrix Systems 108.75 1.02% 1.10 1458850 107.08 107.05 109.20 200 108.80 122.00 200 0.55% 22.33%
Cognizant Technology 70.33 2.42% 1.66 7884281 68.49 68.27 71.13 100 70.40 70.65 100 -3.61% -3.31%
Commvault Systems 58.44 -0.70% -0.41 201451 58.26 57.49 58.93 100 50.55 61.16 100 -1.79% 12.10%
Corning 32.03 -0.06% -0.02 6183085 31.75 31.67 32.37 600 32.03 32.20 600 -6.01% 0.19%
Cree 42.84 -2.50% -1.10 1885301 42.93 42.16 43.92 600 42.01 44.99 600 8.95% 18.31%
Cypressmiconductor C 14.00 3.02% 0.41 8682651 13.20 13.20 14.11 1200 14.00 14.10 700 0.44% -10.83%
Diebold Nixdorf 3.71 0.82% 0.03 1848957 3.64 3.52 3.72 300 3.63 3.94 100 -21.70% -77.49%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
Electronics for Imag 28.06 0.00% 0.00 421545 27.75 27.51 28.41 100 24.80 34.00 400 -10.06% -4.98%
Equinix 388.63 0.87% 3.35 650033 383.18 383.00 389.43 100 313.23 400.00 700 -1.08% -14.99%
F5 Networks 177.77 -0.80% -1.43 406609 177.54 176.54 179.37 100 177.00 180.00 700 -5.32% 36.56%
Facebook 139.53 -3.00% -4.32 37212483 141.07 137.77 141.77 200 139.61 139.63 2100 -2.72% -18.48%
Fair Isaac Co. 191.92 -0.71% -1.38 147035 192.13 190.66 193.82 200 187.23 203.04 100 -2.50% 26.17%
Finisar Co. 22.93 -1.50% -0.35 4352897 23.04 22.63 23.14 200 22.20 23.00 1000 23.31% 14.40%
Fortinet 73.45 0.96% 0.70 2163403 72.38 71.53 73.66 100 71.65 76.51 400 -6.62% 66.51%
Garmin 65.48 0.40% 0.26 797182 64.89 63.05 65.90 400 65.45 66.31 100 -2.04% 9.48%
Gartner 147.15 1.06% 1.54 648705 144.57 143.99 147.89 300 147.15 147.20 200 -0.80% 18.24%
Guidewire Software 87.71 0.64% 0.56 269821 86.57 85.95 88.09 100 70.00 101.95 500 -3.69% 17.36%
HP Inc 24.16 -0.04% -0.01 8571421 23.99 23.96 24.37 500 23.97 24.39 1100 -5.22% 15.04%
Harris Corp 150.91 -0.08% -0.12 790244 150.19 149.81 152.46 200 146.70 156.38 200 -0.32% 6.62%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
IAC InterActiveCorp. 182.69 -1.51% -2.80 779097 183.75 181.70 186.60 100 155.13 184.45 100 -0.44% 51.69%
IBM 121.57 0.11% 0.13 4075032 120.96 120.54 121.85 100 121.31 121.80 100 -1.57% -20.84%
Integrated Device Te 46.90 0.41% 0.19 2380328 46.50 46.50 46.91 200 44.51 47.54 200 -0.41% 57.11%
Intel Corp 48.83 1.50% 0.72 31403912 47.76 47.69 49.05 200 48.95 49.00 5000 -1.80% 4.22%
InterDigital (Pa.) 75.86 -0.76% -0.58 290006 75.72 75.00 76.02 100 75.54 77.60 1400 -1.28% 0.38%
Intuit 211.44 -1.45% -3.10 1561017 213.01 210.43 214.35 400 211.50 215.00 100 -3.90% 35.97%
Juniper Networks 28.59 0.95% 0.27 3137042 28.34 28.10 28.73 200 28.57 31.00 200 -7.66% -0.63%
KLA-Tencor 96.90 2.60% 2.46 2957311 92.59 91.83 97.68 200 97.00 97.25 300 -2.69% -10.12%
Lam Research 148.00 1.09% 1.60 3739077 142.41 141.62 150.66 200 148.10 150.00 100 -3.48% -20.47%
Leidos 64.69 0.53% 0.34 922108 64.01 63.92 65.03 1000 60.50 68.70 100 -2.25% -0.34%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 15.90 -1.24% -0.20 14017589 15.73 15.60 16.09 1000 15.86 15.97 1000 -3.65% -25.01%
Maxim Integrated Pro 53.32 -0.21% -0.11 2453836 52.35 52.24 53.60 100 53.33 54.50 300 0.39% 2.20%
Medidata Solutions 72.45 2.13% 1.51 409257 70.29 69.97 72.79 500 58.00 84.76 100 -3.14% 11.95%
Microchip Technology 75.61 0.35% 0.26 4740920 74.55 74.26 76.20 400 74.02 76.17 400 1.21% -14.26%
Micron Technology 39.44 -1.18% -0.47 25254604 38.43 38.33 39.71 100 39.49 39.51 1000 -1.31% -2.94%
Microsemi Co. - - - - - - - - - - - - -
Microsoft 108.29 0.94% 1.01 33425681 107.08 106.80 108.88 500 108.35 108.45 5000 -4.00% 25.42%
Motorola Solutions 130.02 0.49% 0.63 800125 128.81 128.30 130.49 100 128.30 131.42 100 -0.15% 43.23%
NCR Co. 26.29 0.81% 0.21 649106 25.91 25.88 26.32 100 23.00 28.50 200 -6.52% -23.27%
NetApp 71.89 4.38% 3.02 6348010 68.63 67.77 71.91 200 71.80 72.00 100 -16.85% 24.51%
Nuance Communication 16.89 -0.35% -0.06 2388075 16.81 16.54 16.95 200 16.50 17.42 100 -4.51% 3.67%
Nvidia Corporation 164.43 -18.76% -37.96 49015676 163.32 161.61 170.66 200 164.95 164.96 300 -1.75% 4.59%
ON Semiconductor 18.79 2.12% 0.39 7759342 17.92 17.82 18.94 1500 18.00 18.94 1600 - -12.13%
Oracle 51.17 1.07% 0.54 20597752 50.42 50.42 51.45 300 51.17 51.44 100 0.40% 7.09%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
PTC 87.10 -2.57% -2.30 1348249 88.08 87.01 89.45 100 87.00 89.61 100 2.28% 47.11%
Palo Alto Networks 169.61 -1.60% -2.76 2303648 172.37 165.66 173.10 100 167.00 170.00 100 -8.53% 18.93%
Pandora Media 8.91 -1.11% -0.10 5699706 8.94 8.80 8.97 700 8.88 8.96 700 2.27% 86.93%
Pitney-Bowes 8.20 -1.44% -0.12 2552889 8.23 8.02 8.27 2900 8.05 8.29 3200 2.21% -25.58%
Plantronics 52.40 -0.21% -0.11 645290 52.01 51.34 52.95 100 45.30 63.50 100 -15.17% 4.23%
Progress Software Co 33.21 0.15% 0.05 343872 32.92 32.88 33.43 500 32.00 36.48 600 0.42% -22.10%
QUALCOMM 55.88 0.88% 0.49 57292150 55.12 54.99 57.04 100 56.05 56.07 100 -4.58% -13.48%
Red Hat 173.50 -0.18% -0.32 2951014 173.56 173.35 173.99 200 173.40 173.87 300 0.10% 44.73%
SS & C Technologies 47.47 0.51% 0.24 1664283 47.69 47.07 48.38 100 41.12 52.60 200 -9.02% 16.67%
Science Applic. Intl 70.51 1.00% 0.70 252367 69.00 69.00 70.64 100 63.81 82.00 1000 -2.31% -8.83%
Seagate Technology 43.30 -1.28% -0.56 4260616 43.36 42.56 43.73 100 43.31 44.13 100 -3.24% 4.83%
Semtech Co. 46.98 -3.69% -1.80 836183 47.84 45.95 48.28 300 43.33 47.19 300 0.41% 42.63%
ServiceNow 171.09 -1.09% -1.88 1107260 170.61 169.25 173.88 100 168.00 181.00 200 -7.09% 32.66%
Silicon Laboratories 85.35 0.28% 0.24 168164 83.17 82.86 85.58 100 39.70 98.50 100 -1.50% -3.61%
Skyworks Solutions 72.95 -0.26% -0.19 2475795 72.30 72.09 73.58 100 72.98 73.38 300 -12.30% -22.97%
Splunk 100.52 -1.10% -1.12 1343637 100.68 98.62 101.19 500 99.00 104.99 300 -0.09% 22.69%
Symantec 23.09 -0.99% -0.23 5146999 23.14 22.61 23.31 800 23.10 23.53 200 4.15% -16.89%
Synaptics 37.25 0.22% 0.08 558907 36.17 36.17 37.35 100 33.89 45.72 300 6.41% -6.94%
Synopsys 90.14 -1.55% -1.42 2492342 90.63 89.77 90.89 900 88.45 90.65 100 -2.95% 7.41%
Tech Data Co. 75.98 0.66% 0.50 334041 74.73 74.15 76.30 100 51.00 76.75 100 -0.53% -22.96%
Teradata 37.73 -0.29% -0.11 1191248 37.68 37.56 37.98 16000 37.73 38.99 300 -0.84% -1.61%
Teradyne 36.41 -0.25% -0.09 1644770 35.52 35.36 36.61 100 31.00 37.94 700 -0.68% -12.83%
Texas Instruments 97.85 -0.11% -0.11 6521530 96.63 96.15 98.11 100 97.98 98.29 400 -0.53% -6.20%
TiVo Corp 10.36 0.39% 0.04 1166826 10.26 10.26 10.51 1000 10.13 11.95 500 -1.57% -33.85%
Twitter 33.67 1.57% 0.52 17848052 32.83 32.60 33.92 900 33.67 33.71 2100 -3.01% 38.07%
Tyler Technologies 188.69 -0.78% -1.49 243414 188.98 187.89 190.35 100 188.69 188.71 100 1.29% 7.42%
Ultimate Software Gr 249.57 -0.49% -1.23 286031 248.26 246.17 253.38 100 249.42 294.71 100 -2.39% 14.92%
VMware 157.01 -0.46% -0.72 1374175 156.43 155.01 161.40 200 150.10 157.50 100 4.01% 25.86%
Verisign 155.75 0.05% 0.08 682356 154.20 153.83 157.09 200 148.21 155.90 500 -2.79% 36.03%
Viasat 68.88 -0.96% -0.67 374743 69.35 68.39 69.77 100 63.86 75.00 1000 -2.51% -7.08%
Viavi Solutions 9.99 -0.60% -0.06 1623945 9.93 9.83 10.02 100 9.00 10.50 2000 -9.54% 14.99%
Western Digital 46.60 -0.28% -0.13 3773713 46.04 45.59 47.06 400 46.65 46.89 300 -1.75% -41.24%
Workday 134.23 -1.43% -1.95 1358357 134.40 132.52 136.41 200 134.25 136.40 400 -6.72% 33.85%
Worldpay 'A' 82.03 -0.89% -0.74 3906065 82.08 81.19 82.70 100 80.51 84.29 100 -9.17% 12.54%
Xilinx 90.54 2.29% 2.03 4950991 86.41 85.37 91.17 300 90.60 90.98 100 2.11% 31.28%
athenahealth 131.41 -0.17% -0.22 2306802 131.55 131.41 131.79 400 131.41 131.55 200 5.41% -1.06%
j2 Global 72.70 0.55% 0.40 263530 71.55 71.45 73.23 200 43.01 92.80 100 -2.43% -3.05%
salesforce.com 132.55 0.05% 0.06 4922260 131.27 130.08 133.47 600 132.79 132.95 400 -6.61% 29.60%