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
Benchmark:
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
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 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%