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
Benchmark:
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
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 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%