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
Benchmark:
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
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 % 2019
aufsteigend sortieren
absteigend sortieren
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%