12.11.2019 06:16:57
DJ US TECHNOLOGY PR
2250.09
USD
-2.8500
-0.13%
12.11.2019 00:33
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.11.2019 2252.94 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.11.2019 / 00:33
Währung USD Aktualisierungsstand 12.11.2019 / 06:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 36.81% 2255.1 1571.4
1 Woche 0.94% 2255.1 2214.9
1 Monat 5.56% 2255.1 2100.6
3 Monate 9.55% 2255.1 1987.1
6 Monate 11.13% 2255.1 1827.6
1 Jahr 23.37% 2255.1 1530.3
3 Jahre 86.76% 2255.1 1180.9
34.61
13
SMI
36.81
22.26
SMI
-2.44
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.61,"chartHeight":22,"year":2017,"ID_NOTATION":"1244982"},"2018":{"performance":-2.44,"chartHeight":11.397683318112,"year":2018,"ID_NOTATION":"1244982"},"2019":{"performance":36.81,"chartHeight":22,"year":2019,"ID_NOTATION":"1244982"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.26,"chartHeight":21.471066157378,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.17,"chartHeight":21.653629653681,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.57,"chartHeight":20.12601161653,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.11.2019 06:16:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3D Systems 9.36 -0.64% -0.06 1061923 9.34 9.23 9.51 1000 9.15 9.69 100 -3.80% -7.96%
ACI Worldwide 33.69 -2.08% -0.71 516756 33.86 33.49 34.27 300 31.35 33.69 1600 5.93% 21.74%
Adobe Systems 290.27 -0.75% -2.19 1778006 291.95 289.70 292.34 100 289.64 290.27 100 4.60% 28.30%
Adtran 9.65 0.21% 0.02 259222 9.50 9.38 9.77 400 9.36 11.37 200 1.15% -10.15%
Advanced Micro Devic 36.31 0.06% 0.02 43572264 35.96 35.58 36.66 100 36.30 36.33 4200 0.06% 96.70%
Akamai Technologies 85.19 0.78% 0.66 918238 84.27 84.00 85.92 100 78.18 85.89 200 -2.65% 39.47%
Allscripts Healthcar 11.03 -1.34% -0.15 1276383 11.04 10.90 11.14 500 9.65 11.32 200 -4.79% 14.42%
Alphabet 1299.19 -0.93% -12.18 1012429 1303.18 1297.41 1306.42 100 1297.14 1299.19 100 0.61% 25.45%
Alphabet A 1298.28 -0.82% -10.72 861860 1304.00 1295.87 1304.90 100 1295.01 1298.79 100 0.67% 24.24%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
ALTAIR ENGINEERING I 28.87 -3.77% -1.13 1083723 29.65 28.80 29.93 200 28.87 29.29 200 -21.87% 4.68%
Amdocs 67.02 -0.15% -0.10 298726 66.88 66.61 67.19 100 66.81 67.20 200 2.13% 14.41%
Analog Devices 112.55 -0.42% -0.47 1263530 112.55 111.42 112.74 500 112.00 114.08 1500 1.04% 31.13%
Ansys 227.35 1.36% 3.04 328143 223.69 222.65 228.40 800 227.35 227.37 100 4.54% 59.05%
Apple 262.20 0.79% 2.06 20507459 258.30 258.28 262.47 100 262.42 262.45 22700 1.83% 66.22%
Applied Materials 56.59 1.00% 0.56 5651305 55.77 55.55 56.73 100 56.40 56.78 100 1.52% 72.85%
Aspen Technology 116.94 1.57% 1.81 345965 115.30 114.64 117.84 100 92.31 122.00 500 0.71% 42.30%
Autodesk 152.92 -0.03% -0.04 539499 152.39 151.90 154.10 100 151.98 153.73 100 1.09% 18.90%
Broadcom Inc. 312.75 -0.21% -0.66 915445 311.20 310.84 313.24 100 312.01 313.05 100 2.54% 22.99%
CACI International ' 227.78 0.82% 1.85 111660 225.07 225.07 228.00 100 227.41 263.13 100 1.86% 58.15%
Cadence Design Syste 67.45 0.52% 0.35 823029 66.76 66.46 67.70 100 67.05 68.00 3300 0.85% 55.13%
Cerner 66.26 -1.56% -1.05 1527151 66.95 66.14 67.26 300 66.24 68.00 100 -1.78% 26.35%
Ciena Co. 37.78 0.88% 0.33 1266427 37.17 37.10 37.88 100 35.00 38.82 100 4.51% 11.41%
Cirrus Logic 70.74 -0.55% -0.39 534027 70.17 69.77 70.97 100 69.53 72.40 100 4.01% 113.20%
Cisco Systems 48.10 -1.50% -0.73 19595430 48.01 47.56 48.47 100 48.12 48.29 100 1.31% 11.01%
Citrix Systems 111.31 0.52% 0.58 1546142 110.65 110.31 111.51 100 110.81 115.00 100 1.89% 8.64%
Cognizant Technology 62.64 -0.35% -0.22 1534321 62.68 62.48 62.90 100 62.26 62.97 100 0.92% -1.32%
Commvault Systems 49.86 0.61% 0.30 850919 49.51 49.28 50.05 100 49.84 49.87 700 -0.32% -15.62%
Corning 29.94 -1.42% -0.43 2174690 30.12 29.79 30.18 100 29.75 30.30 500 -0.40% -0.89%
Cree 48.92 -0.95% -0.47 579873 48.88 48.49 49.21 300 45.00 50.99 2000 -0.85% 14.37%
Cypressmiconductor C 23.31 0.00% 0.00 2200922 23.29 23.29 23.34 1500 23.25 23.35 3800 0.09% 83.25%
Diebold Nixdorf 8.06 -3.12% -0.26 1164105 8.15 8.06 8.30 200 7.84 8.95 100 -1.83% 223.69%
Equinix 535.00 0.88% 4.69 312559 530.26 530.26 539.36 100 500.00 535.26 700 -1.51% 51.75%
F5 Networks 147.69 -0.49% -0.72 260873 147.21 146.26 148.14 300 147.00 147.99 300 0.86% -8.85%
Facebook 189.61 -0.64% -1.23 8637768 189.93 188.54 190.08 100 189.40 189.61 2200 -2.62% 44.64%
Fair Isaac Co. 336.11 1.36% 4.52 177960 329.08 327.12 339.33 100 265.43 336.18 100 11.73% 79.74%
Fortinet 95.95 -0.29% -0.28 1987730 95.52 95.22 98.21 100 95.50 96.00 200 4.42% 36.23%
Garmin 96.80 0.95% 0.91 1075770 96.08 95.86 97.60 100 96.36 98.75 100 2.73% 52.87%
Gartner 160.53 0.11% 0.17 682402 159.09 158.93 160.60 100 120.00 160.77 500 1.65% 25.57%
Guidewire Software 117.74 -0.59% -0.70 592776 117.28 117.28 119.33 100 100.25 118.00 300 2.61% 46.75%
HP Inc 19.64 0.61% 0.12 12704716 19.53 19.48 19.91 300 19.25 19.91 8400 9.11% -4.01%
IAC InterActiveCorp. 220.23 0.13% 0.28 624309 219.09 218.41 221.30 100 202.70 228.44 400 -2.31% 20.32%
Intel Corp 58.35 0.14% 0.08 11236365 57.97 57.90 58.50 500 58.27 58.28 800 1.28% 24.33%
InterDigital (Pa.) 57.54 -1.00% -0.58 283505 57.47 57.11 58.15 100 52.57 60.00 100 -2.31% -13.38%
IBM 135.47 -1.56% -2.14 2568755 137.20 135.00 137.20 300 135.32 135.70 300 -1.60% 19.18%
Intuit 258.03 0.46% 1.18 963916 255.65 255.47 259.40 200 257.00 260.67 100 1.56% 31.08%
j2 Global 100.60 0.17% 0.17 373219 99.73 99.03 100.87 100 95.00 100.00 500 2.86% 45.00%
Juniper Networks 26.30 0.50% 0.13 3576120 25.85 25.77 26.44 100 25.18 26.47 100 5.45% -2.27%
KLA-Tencor 174.43 0.13% 0.22 630955 173.63 171.46 175.34 100 172.31 174.43 300 0.24% 94.92%
L3Harris Technologie 195.16 -0.44% -0.86 1470200 194.65 191.95 195.74 100 190.00 210.00 100 0.12% 44.94%
Lam Research 271.26 -0.52% -1.42 1179389 269.66 268.63 273.11 200 268.75 273.00 100 -2.46% 99.21%
Leidos 87.67 0.54% 0.47 1131548 86.40 86.40 88.00 200 73.91 98.73 100 2.20% 66.29%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% 0.00%
MARVELL TECH GROUP 26.95 -0.44% -0.12 3844451 27.00 26.73 27.10 1000 26.91 27.05 2000 0.56% 66.46%
Maxim Integrated Pro 59.10 -0.76% -0.45 1159252 59.06 58.77 59.12 6000 59.07 59.10 2300 -2.39% 16.22%
Microchip Technology 94.57 -1.70% -1.64 2002091 95.28 94.47 95.98 2000 93.51 94.74 300 -5.22% 31.49%
Micron Technology 46.26 -1.97% -0.93 14645832 46.72 45.85 46.74 300 46.21 46.30 400 -6.72% 45.79%
Microsoft 146.11 0.10% 0.15 14370178 145.34 144.73 146.42 100 146.30 146.36 200 1.08% 43.85%
Motorola Solutions 161.15 -2.31% -3.81 1190182 162.34 160.15 163.41 100 1.00 170.00 100 0.35% 40.08%
NCR Co. 31.60 0.45% 0.14 1237447 30.96 30.93 31.67 100 28.91 34.21 100 5.02% 36.92%
NetApp 59.87 0.77% 0.46 1978066 59.22 58.91 60.20 100 56.81 61.25 100 3.37% 0.34%
NortonLifeLock 24.35 -1.93% -0.48 4664731 24.56 24.09 24.62 1000 24.09 25.00 600 2.53% 28.87%
Nuance Communication 16.50 0.00% 0.00 1548013 16.48 16.41 16.53 100 16.15 17.00 200 3.12% 24.72%
Nvidia Corporation 208.18 0.19% 0.40 6094736 207.75 204.28 209.11 100 208.30 208.32 500 -1.10% 55.94%
ON Semiconductor 21.50 -0.60% -0.13 2166660 21.52 21.21 21.65 2000 21.00 22.15 2800 -0.97% 30.22%
Oracle 56.43 -0.11% -0.06 5018039 56.20 56.18 56.61 100 55.39 57.90 100 1.77% 24.98%
Palo Alto Networks 236.01 -0.39% -0.92 974220 236.75 234.01 236.93 100 222.77 236.01 100 0.85% 25.30%
Pitney-Bowes 4.94 -2.95% -0.15 1030475 5.03 4.92 5.06 10000 4.00 5.10 100 0.20% -16.41%
Plantronics 25.47 0.00% 0.00 1271189 25.25 25.18 26.31 100 21.03 26.36 200 -37.42% -23.05%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Progress Software Co 41.39 -0.53% -0.22 147813 41.40 41.05 41.84 2800 41.38 41.40 100 3.09% 16.62%
PTC 73.18 -0.07% -0.05 314886 72.64 72.64 73.70 500 62.00 77.00 100 3.42% -11.72%
QUALCOMM 91.84 -2.33% -2.19 11301319 91.71 90.89 92.52 500 91.70 91.80 100 7.93% 61.38%
Red Hat 187.71 - - - - - - 100 188.27 190.00 500 0.00% 0.00%
salesforce.com 161.78 0.42% 0.67 3541597 161.22 160.25 162.23 500 161.51 162.29 400 2.65% 18.11%
Science Applic. Intl 82.03 -0.30% -0.25 202191 81.66 81.66 82.46 100 69.63 83.37 100 -0.19% 28.78%
Seagate Technology 58.25 -0.92% -0.54 1439139 58.58 58.06 58.78 12600 58.24 58.25 1900 0.29% 50.95%
Semtech Co. 53.12 -1.12% -0.60 198307 53.05 52.64 53.33 300 40.00 52.88 100 -1.50% 15.81%
ServiceNow 248.55 0.04% 0.10 1696632 247.31 245.81 250.00 200 242.98 250.49 100 1.12% 39.60%
Silicon Laboratories 108.32 -0.62% -0.68 104272 108.12 107.65 108.82 2600 108.32 108.41 500 -3.77% 37.44%
Skyworks Solutions 100.38 -0.06% -0.06 1519571 100.05 99.25 100.56 900 101.00 101.75 600 1.93% 49.78%
Splunk 124.75 -0.22% -0.28 990410 124.85 124.10 125.90 100 123.00 127.69 500 3.07% 18.98%
SS & C Technologies 58.39 0.95% 0.55 950306 57.39 57.05 58.47 100 58.00 58.59 100 0.34% 29.44%
Synaptics 58.64 -0.63% -0.37 1822357 57.83 55.56 58.95 3000 52.00 58.88 100 24.98% 57.59%
Synopsys 137.81 1.17% 1.60 679994 135.70 135.31 138.85 100 137.81 139.50 200 1.50% 63.59%
Tech Data Co. 124.30 -0.16% -0.20 144580 123.98 123.53 125.34 100 71.00 124.32 4200 -2.38% 51.94%
Teradata 26.44 4.05% 1.03 3380291 25.24 25.24 26.69 1000 25.23 55.00 100 -13.90% -31.07%
Teradyne 64.07 0.88% 0.56 1071492 63.04 63.00 64.33 100 63.12 64.90 200 1.91% 104.17%
Texas Instruments 118.08 -1.69% -2.04 5165647 119.07 117.97 119.70 100 117.62 118.07 700 -2.39% 24.95%
TiVo Corp 7.52 0.00% 0.00 1044859 7.50 7.46 7.79 400 7.35 7.85 200 -9.51% -20.09%
Twitter 29.34 0.45% 0.13 9693171 29.13 28.92 29.35 300 29.24 29.45 100 -2.36% 2.09%
Tyler Technologies 279.62 0.68% 1.90 194047 276.29 275.01 281.21 100 278.66 323.50 100 3.63% 50.48%
Verisign 185.74 1.06% 1.95 462999 182.75 182.72 186.76 2700 185.76 185.77 100 -0.46% 25.25%
Viasat 70.99 0.40% 0.28 347600 70.14 69.81 71.10 100 66.02 81.75 100 6.07% 20.42%
Viavi Solutions 15.89 0.06% 0.01 727232 15.73 15.70 15.91 100 15.75 16.05 700 0.76% 58.11%
VMware 165.73 0.47% 0.78 659685 164.11 163.53 166.57 300 163.00 166.66 100 1.33% 20.86%
Western Digital 51.99 -0.06% -0.03 4376866 51.29 50.97 52.21 300 51.68 52.15 500 -5.40% 40.63%
Workday 163.97 0.95% 1.55 1318713 162.10 160.95 165.34 100 160.00 165.50 200 -0.74% 2.69%
Xilinx 95.23 -0.28% -0.27 1697464 94.96 94.64 95.60 200 95.00 95.99 100 -1.46% 11.81%