10.07.2020 16:56:37
DJ US TECHNOLOGY PR
2891.70
USD
-15.1100
-0.52%
10.07.2020 16:41
 
Chart
Kursdaten
Kurs 2891.70 Eröffnung 2901.77
Diff. absolut -15.11 Tages-Hoch 2905.25
Diff. % -0.52 % Tages-Tief 2871.23
Volumen 151373600 Umsatz -
Schlusskurs vom 10.07.2020 2906.81 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 16:41
Währung USD Aktualisierungsstand 10.07.2020 / 16:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 21.31% 2916.9 1798.7
1 Woche 3.70% 2916.9 2834.7
1 Monat 7.02% 2916.9 2586.8
3 Monate 30.84% 2916.9 2186.6
6 Monate 16.76% 2916.9 1798.7
1 Jahr 39.48% 2916.9 1798.7
3 Jahre 100.94% 2916.9 1445.0
SMI
48.45
26.51
21.31
SMI
-2.44
-10.68
SMI
-4.46
2018
2019
2020
{"2018":{"performance":-2.44,"chartHeight":11.397683318112,"year":2018,"ID_NOTATION":"1244982"},"2019":{"performance":48.45,"chartHeight":22,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":21.31,"chartHeight":21.272336777636,"year":2020,"ID_NOTATION":"1244982"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.46,"chartHeight":14.145913178462,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.92,"chartHeight":18.992286339823,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.92,"chartHeight":17.788363187448,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.07.2020 16:56:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3D Systems 6.47 -0.08% -0.01 301737 6.48 6.39 6.53 1000 6.47 6.48 800 -4.85% -25.94%
ACI Worldwide 25.54 1.79% 0.45 65906 25.26 24.94 25.59 100 25.53 25.55 100 -6.31% -33.77%
Adobe Systems 459.73 -0.24% -1.11 497850 460.83 455.48 461.83 200 459.65 459.79 100 4.04% 39.73%
Adtran 11.01 -0.63% -0.07 21795 11.09 10.95 11.11 300 10.98 11.04 100 5.32% 12.03%
Advanced Micro Devic 56.55 -1.23% -0.70 26830215 57.54 55.90 58.15 600 56.54 56.55 400 9.39% 24.85%
Akamai Technologies 113.91 -0.27% -0.31 267916 115.30 113.67 115.30 300 113.85 113.95 200 0.97% 32.23%
Allscripts Healthcar 6.61 2.80% 0.18 166092 6.39 6.36 6.61 1000 6.60 6.61 700 -3.16% -34.49%
Alphabet 1512.99 0.13% 2.00 355751 1506.15 1496.54 1514.00 100 1512.44 1513.26 100 3.16% 13.01%
Alphabet A 1517.50 -0.08% -1.16 410320 1513.25 1500.72 1518.42 100 1516.41 1517.92 100 3.32% 13.38%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
ALTAIR ENGINEERING I 38.94 0.65% 0.25 13152 38.78 38.16 38.94 200 38.72 38.96 100 -1.80% 7.74%
Amdocs 58.61 1.47% 0.85 169145 57.74 57.74 58.66 200 58.59 58.63 200 -3.77% -19.99%
Analog Devices 124.28 0.02% 0.03 196762 124.41 122.81 125.02 100 124.24 124.35 200 2.48% 4.55%
Ansys 301.70 -0.98% -2.99 41542 303.25 298.84 305.11 100 301.25 301.87 100 2.26% 18.37%
Apple 381.67 -0.28% -1.06 7652583 381.34 378.82 383.14 200 381.62 381.67 100 5.11% 30.34%
Applied Materials 62.64 -1.34% -0.85 874104 63.28 62.29 63.49 100 62.63 62.64 700 4.08% 4.01%
Aspen Technology 101.81 -2.40% -2.50 33900 104.16 101.81 104.16 200 101.85 101.97 100 0.21% -13.74%
Autodesk 245.18 -1.22% -3.02 240191 248.22 244.01 248.89 100 245.09 245.28 100 3.35% 35.29%
Broadcom Inc. 319.26 -0.70% -2.24 289686 321.91 315.44 322.99 100 319.25 319.48 100 1.91% 1.73%
CACI International ' 198.83 1.68% 3.29 44604 194.80 194.19 198.83 100 198.41 199.21 400 -10.89% -21.78%
Cadence Design Syste 100.18 -1.33% -1.35 247728 101.39 99.45 101.79 400 100.12 100.16 200 3.79% 46.38%
Cerner 69.68 0.07% 0.05 191592 69.39 69.36 69.86 100 69.66 69.68 100 -0.40% -5.12%
Ciena Co. 54.42 -3.10% -1.74 645652 55.97 54.27 56.15 100 54.41 54.43 100 5.44% 31.55%
Cirrus Logic 64.07 -0.05% -0.03 84637 64.10 62.87 64.20 100 64.07 64.15 100 5.69% -22.22%
Cisco Systems 46.46 -0.51% -0.24 3221415 46.73 46.24 46.92 600 46.46 46.47 1900 2.34% -2.63%
Citrix Systems 152.33 -0.23% -0.35 224822 152.87 150.82 153.39 200 152.30 152.37 200 1.75% 37.67%
Cognizant Technology 55.43 0.27% 0.15 488075 55.05 54.91 55.71 400 55.42 55.44 300 -1.43% -10.87%
Commvault Systems 37.79 -0.11% -0.04 16706 37.91 37.30 38.09 100 37.79 37.88 100 -3.37% -15.26%
Corning 26.45 -0.21% -0.06 433923 26.49 26.27 26.61 1200 26.45 26.46 500 1.96% -8.93%
Cree 62.87 0.80% 0.50 242677 62.98 62.13 63.63 300 62.84 62.89 100 6.05% 35.15%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Diebold Nixdorf 5.54 2.59% 0.14 203037 5.44 5.34 5.54 900 5.54 5.55 500 -11.04% -48.86%
Equinix 718.66 -1.38% -10.03 42510 734.98 718.66 734.98 100 718.00 719.10 200 1.43% 24.84%
F5 Networks 142.52 -1.58% -2.29 130836 144.46 141.87 144.86 100 142.50 142.61 100 4.54% 3.69%
Facebook 241.00 -1.43% -3.50 5620919 243.69 239.32 244.05 200 240.99 241.00 100 4.75% 19.12%
Fair Isaac Co. 417.62 -0.98% -4.14 28601 422.09 416.13 423.81 100 417.51 418.43 100 0.71% 12.57%
Fortinet 148.13 -0.98% -1.47 326904 150.97 147.01 150.97 100 148.05 148.20 100 8.06% 40.13%
Garmin 95.84 -1.11% -1.08 246483 96.63 95.27 96.93 200 95.84 95.88 100 -0.63% -0.66%
Gartner 118.00 -0.14% -0.16 43496 117.73 117.09 118.50 100 117.91 118.04 100 -1.80% -23.32%
Guidewire Software 116.70 -0.63% -0.74 29516 117.15 116.24 117.60 100 116.64 116.79 100 4.32% 6.99%
HP Inc 16.80 2.35% 0.39 3856258 16.45 16.41 16.88 3000 16.79 16.80 3000 -3.87% -20.15%
IAC/InterActive 122.86 - - - - - - 100 122.86 124.00 100 15.13% -50.68%
Intel Corp 58.99 0.98% 0.57 4915402 57.95 57.83 59.02 2200 58.98 58.99 300 -1.20% -2.39%
InterDigital (Pa.) 56.28 -0.53% -0.30 10505 56.72 56.00 56.72 100 56.28 56.46 100 -1.48% 3.84%
IBM 117.70 1.72% 1.99 1298466 115.50 115.29 117.87 100 117.64 117.68 300 -3.33% -13.68%
Intuit 306.25 -0.54% -1.66 133074 307.78 303.00 308.64 100 306.19 306.41 100 0.85% 17.55%
j2 Global 58.06 0.21% 0.12 97531 57.82 57.57 59.89 200 58.05 58.11 100 -6.08% -38.17%
Juniper Networks 22.41 -1.47% -0.34 394016 22.65 22.31 22.69 900 22.40 22.41 1600 0.89% -7.67%
KLA-Tencor 200.66 -1.44% -2.93 368290 203.60 198.23 204.20 100 200.50 200.66 200 3.60% 14.27%
L3Harris Technologie 161.78 1.24% 1.98 321640 159.93 159.93 163.00 100 161.75 161.82 100 -7.09% -19.24%
Lam Research 333.91 -0.55% -1.85 237536 335.09 330.65 335.76 200 333.85 334.07 100 3.73% 14.83%
Leidos 87.10 0.80% 0.69 240799 86.58 86.51 87.56 200 87.02 87.09 100 -7.72% -11.73%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 38.29 0.60% 0.23 1536717 38.43 37.71 38.48 600 38.28 38.29 200 8.85% 43.52%
Maxim Integrated Pro 64.01 -0.71% -0.46 349318 64.48 63.29 64.72 100 64.00 64.02 200 6.74% 4.81%
Microchip Technology 107.00 -0.51% -0.55 321914 108.60 105.90 108.60 100 106.97 107.06 200 2.81% 2.70%
Micron Technology 50.04 0.12% 0.06 5004105 50.01 49.40 50.24 200 50.04 50.05 500 0.30% -7.07%
Microsoft 212.03 -1.07% -2.29 8313839 213.62 211.08 214.08 900 212.03 212.05 600 3.91% 35.90%
Motorola Solutions 128.52 -1.84% -2.41 350659 129.86 127.95 130.41 200 128.49 128.54 100 -3.08% -18.75%
NCR Co. 16.57 2.47% 0.40 166508 16.04 15.88 16.58 200 16.56 16.58 200 -9.21% -54.01%
NetApp 42.72 0.99% 0.42 402111 42.35 41.96 42.74 300 42.73 42.76 400 -2.87% -32.05%
NortonLifeLock 20.01 -0.35% -0.07 540403 20.08 19.92 20.14 400 20.00 20.01 1300 0.35% -21.32%
Nuance Communication 25.45 -1.05% -0.27 262257 25.63 25.38 25.65 400 25.44 25.45 300 -0.08% 44.25%
Nvidia Corporation 422.08 0.41% 1.72 4372592 423.55 415.15 426.21 100 422.05 422.23 100 9.33% 78.65%
ON Semiconductor 20.77 0.05% 0.01 5359425 20.81 20.37 21.00 900 20.77 20.78 1700 8.24% -14.85%
Oracle 56.93 -1.05% -0.60 3393067 57.47 56.69 57.50 400 56.92 56.93 2000 2.84% 8.59%
Palo Alto Networks 248.17 -0.16% -0.41 341876 248.71 245.23 248.90 500 248.15 248.44 100 7.83% 7.49%
Pitney-Bowes 2.48 3.33% 0.08 288072 2.38 2.34 2.49 3300 2.47 2.48 4700 -4.38% -40.45%
Plantronics 15.31 -0.46% -0.07 354166 15.46 15.06 15.60 200 15.29 15.32 200 4.63% -43.75%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Progress Software Co 35.66 -1.68% -0.61 42053 36.38 35.51 36.51 100 35.65 35.71 100 -5.50% -12.71%
PTC Inc. 84.70 -0.35% -0.30 137906 85.00 84.44 85.24 200 84.63 84.77 200 8.60% 13.50%
QUALCOMM 92.44 -0.87% -0.81 1156321 93.00 91.56 93.52 100 92.44 92.46 400 1.50% 5.69%
Salesforce.com 197.64 -1.54% -3.10 994220 200.06 197.09 200.72 200 197.58 197.67 200 4.26% 23.43%
Science Applications 70.71 1.17% 0.82 68629 69.87 69.27 70.75 100 70.69 70.85 100 -9.67% -19.69%
Seagate Technology 47.06 0.61% 0.28 342529 46.98 46.66 47.10 300 47.05 47.07 200 -1.18% -21.38%
Semtech Co. 54.16 0.05% 0.03 98033 53.97 53.22 54.27 200 54.06 54.25 100 3.12% 2.33%
ServiceNow 422.85 -0.83% -3.52 192900 426.50 421.51 427.78 100 422.52 422.96 100 2.94% 51.02%
Silicon Laboratories 102.50 0.22% 0.23 30469 102.83 101.75 102.97 200 102.64 102.94 200 3.90% -11.82%
Skyworks Solutions 130.96 -1.33% -1.77 178632 132.74 130.16 133.13 100 130.88 130.97 100 3.36% 9.80%
Splunk 209.51 2.28% 4.67 684530 209.04 204.85 209.61 100 209.46 209.57 100 2.47% 36.78%
SS & C Technologies 55.95 -0.71% -0.40 54428 56.16 55.56 56.21 100 55.95 55.97 200 -0.46% -8.22%
Synaptics 66.05 -0.54% -0.36 47700 66.39 64.88 66.41 100 66.04 66.22 200 12.10% 0.97%
Synopsys 200.16 -2.15% -4.39 177480 203.26 199.10 204.46 200 200.12 200.36 200 3.53% 46.95%
- - - - - - - - - - - 0.00% 0.00%
Teradata 19.60 -0.61% -0.12 98847 19.61 19.41 19.71 400 19.61 19.63 400 -5.19% -26.34%
Teradyne 86.62 -2.08% -1.84 415958 88.50 85.88 88.85 100 86.61 86.64 100 4.59% 29.73%
Texas Instruments 130.03 -0.31% -0.41 671059 130.22 128.96 131.24 100 130.01 130.04 200 3.67% 1.67%
Twitter 34.99 -2.04% -0.73 4506335 35.46 34.90 35.76 400 34.98 34.99 1200 15.71% 11.45%
Tyler Technologies 355.86 -1.50% -5.43 23689 361.45 355.26 362.07 100 354.97 355.75 200 1.71% 20.42%
Verisign 211.11 -0.65% -1.39 60305 211.78 209.48 212.32 100 211.01 211.27 100 0.80% 10.29%
ViaSat 36.86 1.98% 0.71 43605 35.90 35.73 36.88 200 36.79 36.97 200 -1.46% -50.62%
Viavi Solutions 12.97 -0.61% -0.08 492536 13.08 12.80 13.20 2000 12.97 12.98 2700 3.16% -13.00%
VMware 146.49 -1.01% -1.50 127442 147.64 146.19 147.73 100 146.43 146.52 100 -1.26% -2.50%
Western Digital 42.10 -0.52% -0.22 941519 42.12 41.46 42.15 600 42.09 42.11 200 -0.28% -33.32%
Workday 194.68 -1.46% -2.88 205500 196.86 193.44 196.89 100 194.60 194.80 300 4.83% 20.13%
Xilinx 99.29 -0.94% -0.94 513497 99.66 98.09 100.06 200 99.29 99.32 100 5.18% 2.52%