24.09.2018 17:05:13
DJ US TECHNOLOGY PR
1971.40
USD
-3.02
-0.15%
24.09.2018 16:50
 
Chart
Kursdaten
Kurs 1971.40 Eröffnung 1961.12
Diff. absolut -3.02 Tages-Hoch 1977.52
Diff. % -0.15 % Tages-Tief 1954.92
Volumen 223127583 Umsatz -
Schlusskurs vom 21.09.2018 1974.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.09.2018 / 16:50
Währung USD Aktualisierungsstand 24.09.2018 / 17:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 17.78% 2027.6 1599.0
1 Woche -0.54% 1993.3 1948.5
1 Monat 1.84% 2027.6 1931.4
3 Monate 4.30% 2027.6 1817.4
6 Monate 9.60% 2027.6 1669.7
1 Jahr 29.37% 2027.6 1498.6
3 Jahre 89.20% 2027.6 947.5
12.85
SMI
34.61
13
17.78
SMI
-5.58
SMI
-4.12
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":17.78,"chartHeight":23.628512685463,"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":-4.12,"chartHeight":15.929344877831,"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":-2.09,"chartHeight":12.355780408759,"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":8.19,"chartHeight":19.546989302028,"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":4.48,"chartHeight":16.370426190106,"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":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.09.2018 17:05:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3D Systems 18.84 -0.05% -0.01 635794 18.70 18.25 18.86 100 18.82 18.85 1700 1.95% 118.17%
ACI Worldwide 28.19 -0.56% -0.16 32168 28.27 28.04 28.34 100 28.17 28.21 100 -2.00% 25.06%
ALTAIR ENGINEERING I 40.73 -0.43% -0.17 36681 40.61 40.56 41.45 100 40.67 40.76 100 2.30% 70.99%
ARRIS International 26.39 -0.38% -0.10 153249 26.47 26.36 26.60 300 26.39 26.40 400 -0.56% 3.11%
Adobe Systems 261.27 0.15% 0.39 764003 260.00 257.07 262.50 300 261.24 261.41 100 -5.03% 48.87%
Adtran 18.25 -1.88% -0.35 58456 18.65 18.20 18.75 300 18.25 18.30 300 -0.80% -3.88%
Advanced Micro Devic 31.74 2.32% 0.72 43049194 31.13 30.91 32.18 900 31.74 31.75 6000 -5.20% 201.75%
Akamai Technologies 72.94 -0.76% -0.56 248408 73.28 72.37 73.41 100 72.93 72.95 200 -3.03% 13.01%
Allscripts Healthcar 14.20 -1.18% -0.17 212242 14.37 14.20 14.47 400 14.20 14.21 300 -1.64% -1.24%
Alphabet 1157.25 -0.76% -8.84 435710 1157.17 1146.91 1165.42 100 1155.83 1157.84 100 -0.55% 11.44%
Alphabet A 1162.55 -0.82% -9.57 529192 1159.41 1151.50 1168.99 100 1161.58 1163.25 200 -0.50% 11.27%
Altaba 66.73 -1.77% -1.20 996020 67.12 66.52 67.21 100 66.72 66.73 700 0.27% -2.75%
Amdocs 65.88 -0.65% -0.43 84152 66.11 65.48 66.16 500 65.86 65.89 400 0.17% 1.27%
Analog Devices 94.29 -0.29% -0.27 281870 94.14 93.33 94.62 400 94.28 94.32 100 2.19% 6.21%
Ansys 181.83 -0.36% -0.65 97457 181.84 180.42 182.53 100 181.83 182.13 100 -3.71% 23.64%
Apple 218.46 0.37% 0.80 8058832 216.82 216.63 218.83 200 218.44 218.46 100 -2.76% 28.62%
Applied Materials 39.07 -1.41% -0.56 2797535 39.24 38.86 39.50 1000 39.06 39.07 600 1.36% -22.48%
Aspen Technology 110.86 -0.02% -0.03 47201 110.43 109.53 111.89 100 110.79 110.90 200 -6.50% 67.51%
Autodesk 152.51 0.07% 0.11 426849 150.65 149.33 153.40 200 152.53 152.66 100 0.69% 45.38%
Broadcom Inc. 247.93 -0.07% -0.17 1115250 247.94 247.31 250.10 100 247.92 247.98 400 4.98% -3.43%
CA 44.06 -0.07% -0.03 636960 44.00 44.00 44.07 4800 44.05 44.06 1700 0.09% 32.48%
CACI International ' 187.70 0.72% 1.35 30152 186.50 185.82 189.10 200 187.55 187.75 100 -4.85% 40.80%
Cadence Design Syste 45.42 -0.24% -0.11 138396 45.39 45.01 45.52 200 45.41 45.43 300 -1.58% 8.87%
Cerner 63.47 -0.55% -0.35 270892 63.38 63.21 63.85 200 63.46 63.48 100 -1.72% -5.30%
Ciena Co. 31.22 0.58% 0.18 736771 31.08 30.88 31.51 400 31.22 31.23 600 -0.06% 48.30%
Cirrus Logic 39.97 0.38% 0.15 152968 39.54 39.30 40.07 200 39.94 39.97 100 0.28% -23.22%
Cisco Systems 48.37 -0.40% -0.20 4230196 48.21 48.19 48.49 1200 48.36 48.37 700 2.45% 26.79%
Citrix Systems 109.72 -0.58% -0.64 215479 109.86 109.25 110.32 100 109.71 109.73 100 -1.75% 25.41%
Cognizant Technology 77.24 -0.48% -0.37 477467 76.88 76.88 77.37 700 77.23 77.25 200 1.74% 9.28%
Commvault Systems 69.90 2.04% 1.40 151420 68.55 67.92 70.70 300 69.85 70.00 200 -1.58% 30.48%
Corning 35.63 -0.81% -0.29 598543 35.85 35.50 35.94 900 35.63 35.64 200 1.84% 12.29%
Cree 40.46 0.42% 0.17 226008 40.05 39.29 40.75 100 40.43 40.46 100 -4.50% 8.48%
Cypressmiconductor C 15.17 -5.01% -0.80 3927393 15.10 14.75 15.35 1000 15.17 15.18 1200 2.50% 4.79%
Diebold Nixdorf 4.85 -3.00% -0.15 190240 5.00 4.85 5.00 1600 4.85 4.90 2900 14.94% -69.42%
EMC (Mass.) 29.05 - - - - - - 500 29.07 29.22 200 0.21% -
Electronics for Imag 34.53 -0.49% -0.17 28914 34.55 34.46 34.71 100 34.50 34.58 100 3.37% 17.51%
Equinix 431.64 -2.27% -10.04 82440 438.44 431.12 438.44 100 431.81 432.15 100 -1.44% -2.55%
F5 Networks 194.92 0.16% 0.32 113705 194.38 191.99 195.30 200 194.95 195.06 100 - 48.30%
Facebook 163.58 0.40% 0.65 5542806 161.03 160.88 164.44 200 163.55 163.58 100 0.38% -7.67%
Fair Isaac Co. 227.90 -0.15% -0.34 19121 228.00 225.67 229.48 100 227.49 228.24 100 -4.92% 48.98%
Finisar Co. 18.45 -0.11% -0.02 270580 18.29 18.25 18.60 700 18.45 18.46 400 -1.60% -9.24%
Fortinet 86.65 1.37% 1.17 377028 85.48 84.16 87.26 100 86.56 86.66 100 -5.39% 95.65%
Garmin 69.62 -0.60% -0.42 156553 70.23 69.61 70.31 200 69.61 69.63 200 1.92% 17.58%
Gartner 156.93 -0.96% -1.52 100887 158.02 156.82 158.41 100 156.93 157.10 100 1.43% 28.66%
Guidewire Software 98.59 -0.11% -0.11 153655 98.43 96.87 99.85 300 98.54 98.65 200 -8.02% 32.91%
HP Inc 25.85 0.08% 0.02 2571065 25.73 25.72 25.93 1500 25.84 25.85 2000 3.15% 22.94%
Harris Corp 162.40 -1.14% -1.88 50213 163.38 161.79 163.64 100 162.30 162.48 100 -0.27% 15.98%
Hittite Microwave Co 78.00 - - - - - - 1000 77.90 78.01 5000 0.13% 26.36%
IAC InterActiveCorp. 209.04 -0.69% -1.45 218518 206.60 202.91 211.75 100 208.88 209.17 200 -4.21% 72.14%
IBM 150.01 -0.89% -1.34 917473 151.18 149.55 151.20 100 149.99 150.03 100 2.04% -1.35%
Integrated Device Te 47.03 -0.11% -0.05 458458 47.10 47.01 47.16 700 47.03 47.04 300 - 58.36%
Intel Corp 46.71 0.11% 0.05 3839264 46.31 46.15 46.84 2100 46.70 46.71 100 2.46% 1.08%
InterDigital (Pa.) 80.05 0.31% 0.25 38955 79.60 79.10 80.30 400 79.95 80.10 200 -0.44% 4.79%
Intuit 220.62 0.08% 0.18 220007 219.48 217.69 221.97 100 220.53 220.65 100 -3.12% 39.71%
Juniper Networks 29.70 -0.25% -0.07 759978 29.71 29.63 29.95 700 29.69 29.70 1100 6.82% 4.46%
KLA-Tencor 104.80 0.27% 0.28 182805 103.44 103.17 104.94 200 104.76 104.88 100 0.05% -0.52%
Lam Research 154.32 -0.87% -1.35 686422 154.96 152.51 154.96 100 154.29 154.36 100 1.45% -15.42%
Leidos 68.42 -1.92% -1.34 87814 69.48 68.40 69.77 200 68.42 68.51 300 -1.98% 8.04%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 18.70 -0.77% -0.14 1834694 18.66 18.52 18.79 700 18.70 18.71 1400 -0.63% -12.20%
Maxim Integrated Pro 59.42 -0.17% -0.10 234685 59.07 58.97 59.53 100 59.42 59.44 200 2.78% 13.85%
Medidata Solutions 73.72 -0.47% -0.35 124218 73.91 73.51 74.38 100 73.72 73.76 300 -8.02% 16.88%
Microchip Technology 82.14 -0.74% -0.61 363146 81.87 81.32 82.60 300 82.11 82.15 500 -1.02% -5.84%
Micron Technology 45.27 1.18% 0.53 16689260 44.20 43.86 45.65 200 45.27 45.28 500 0.99% 8.80%
Microsemi Co. - - - - - - - - - - - - -
Microsoft 113.71 -0.48% -0.55 7503331 113.03 112.22 114.13 600 113.71 113.72 200 0.79% 33.57%
Motorola Solutions 127.52 -0.69% -0.89 125928 127.70 126.68 127.87 100 127.50 127.54 100 1.30% 42.14%
NCR Co. 28.51 -2.26% -0.66 73641 28.99 28.43 29.10 700 28.50 28.52 100 1.67% -14.18%
NetApp 87.31 0.53% 0.46 509039 86.23 86.07 87.54 300 87.31 87.35 100 1.26% 57.00%
Nuance Communication 16.71 -0.71% -0.12 1250799 16.75 16.60 16.86 800 16.71 16.72 100 0.54% 2.94%
Nvidia Corporation 263.81 0.14% 0.36 2583188 262.20 258.68 265.50 100 263.77 263.86 100 -4.70% 36.15%
ON Semiconductor 18.96 -0.99% -0.19 836665 18.95 18.68 19.05 1500 18.95 18.96 200 -3.62% -8.55%
Oracle 51.38 0.54% 0.28 6648228 50.72 50.71 51.39 3100 51.38 51.39 1300 3.76% 8.08%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
PTC 102.97 -0.09% -0.09 145648 102.46 101.61 103.84 100 102.97 103.06 300 -2.47% 69.59%
Palo Alto Networks 230.71 0.52% 1.19 191342 227.00 225.12 231.12 100 230.62 230.85 200 -2.17% 58.36%
Pandora Media 9.41 3.52% 0.32 39024387 9.72 9.32 10.01 2800 9.40 9.41 1200 -5.02% 88.59%
Pitney-Bowes 7.38 -1.34% -0.10 375280 7.46 7.35 7.50 1100 7.37 7.38 800 3.74% -33.09%
Plantronics 58.85 -0.14% -0.08 38142 58.70 58.44 59.34 100 58.86 58.94 200 -5.39% 16.97%
Progress Software Co 41.86 -0.85% -0.36 23413 42.30 41.85 42.38 100 41.82 41.90 100 -0.78% -0.82%
QUALCOMM 73.25 -0.62% -0.46 3396176 73.08 72.80 73.69 400 73.25 73.26 600 -1.85% 15.12%
Red Hat 134.54 -0.06% -0.07 368723 134.08 132.51 135.26 100 134.55 134.64 100 -9.57% 12.09%
SS & C Technologies 54.97 -0.07% -0.04 106993 54.73 54.27 55.32 100 54.93 54.98 200 -4.35% 35.89%
Science Applic. Intl 78.80 -0.79% -0.63 41995 79.34 78.73 79.55 100 78.72 78.80 100 -0.13% 3.74%
Seagate Technology 49.28 0.00% 0.00 622609 49.30 49.03 49.72 100 49.27 49.29 600 2.05% 17.78%
Semtech Co. 57.25 -0.09% -0.05 58870 57.20 56.50 57.90 300 57.20 57.30 100 -3.70% 67.54%
ServiceNow 191.11 0.75% 1.42 357445 188.14 185.67 192.35 200 190.96 191.20 100 -6.54% 45.48%
Silicon Laboratories 93.20 -0.80% -0.75 48930 93.55 92.70 93.80 200 93.15 93.30 200 -0.74% 6.40%
Skyworks Solutions 92.67 0.54% 0.50 306570 91.74 90.70 92.86 200 92.63 92.70 100 5.06% -2.93%
Splunk 116.54 0.12% 0.14 492719 115.00 113.74 117.87 100 116.49 116.56 100 -7.15% 40.51%
Symantec 21.68 3.73% 0.78 11120672 22.00 21.37 22.15 3900 21.67 21.68 1500 4.34% -25.52%
Synaptics 47.23 0.30% 0.14 60060 46.78 46.53 47.35 100 47.18 47.26 100 2.48% 17.90%
Synopsys 98.73 -0.49% -0.49 239753 98.60 98.01 99.37 200 98.71 98.74 200 -3.41% 16.40%
Tech Data Co. 72.62 -2.54% -1.89 43145 74.12 72.56 74.12 100 72.59 72.69 100 -0.25% -23.95%
Teradata 38.23 -1.27% -0.49 78320 38.61 38.14 38.61 200 38.21 38.24 100 -2.86% 0.68%
Teradyne 38.39 0.47% 0.18 285730 38.06 37.85 38.56 100 38.37 38.40 100 1.78% -8.74%
Texas Instruments 109.49 -0.51% -0.56 651446 109.01 108.36 110.32 100 109.48 109.51 200 4.45% 5.37%
TiVo Corp 13.30 -1.48% -0.20 73295 13.45 13.30 13.50 300 13.30 13.35 3800 -2.53% -13.46%
Twitter 28.75 0.89% 0.26 7963190 28.25 27.93 29.11 900 28.75 28.76 500 -5.38% 18.70%
Tyler Technologies 241.55 0.08% 0.20 19185 240.86 238.38 243.17 100 241.32 241.92 100 -3.18% 36.32%
Ultimate Software Gr 315.91 1.06% 3.30 35268 310.82 310.15 317.47 100 315.32 316.68 100 -5.48% 43.25%
VMware 153.11 0.67% 1.02 200186 152.43 150.60 154.44 200 153.08 153.11 100 -6.49% 21.36%
VeriFone Systems 23.03 - - - - - - 2000 22.99 23.04 123500 0.09% 30.04%
Verisign 158.72 -0.68% -1.09 182199 159.19 157.01 159.90 200 158.68 158.76 200 -2.35% 39.65%
Viasat 62.46 -0.65% -0.41 37943 62.43 62.24 62.74 200 62.38 62.50 100 -1.63% -16.01%
Viavi Solutions 11.26 0.09% 0.01 153046 11.21 11.13 11.30 1100 11.26 11.27 800 -0.09% 28.72%
Western Digital 60.03 -1.14% -0.69 1303655 60.27 59.52 60.62 200 60.00 60.04 200 6.60% -23.65%
Workday 139.94 0.94% 1.31 386705 137.65 135.83 140.65 100 139.81 139.97 200 -8.23% 36.26%
Worldpay 'A' 98.34 -0.06% -0.06 219770 97.82 97.11 98.61 500 98.35 98.37 200 -0.57% 33.79%
Xilinx 78.72 -0.01% -0.01 234719 78.25 78.06 79.00 200 78.68 78.72 200 1.50% 16.78%
athenahealth 133.20 -2.49% -3.40 118192 136.36 132.82 136.36 100 133.05 133.25 200 -5.24% 2.68%
j2 Global 80.88 -0.63% -0.52 39789 81.08 80.53 81.34 100 80.79 80.91 300 -2.13% 8.48%
salesforce.com 157.25 1.11% 1.73 1503096 155.38 153.33 158.40 100 157.18 157.28 100 -1.25% 52.13%