07.04.2020 23:59:01
DJ US TECHNOLOGY PR
2162.68
USD
-14.1900
-0.65%
07.04.2020 22:20
 
Chart
Kursdaten
Kurs 2162.68 Eröffnung 2243.70
Diff. absolut -14.19 Tages-Hoch 2243.70
Diff. % -0.65 % Tages-Tief 2161.10
Volumen 924456980 Umsatz -
Schlusskurs vom 07.04.2020 2176.87 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 07.04.2020 / 22:20
Währung USD Aktualisierungsstand 07.04.2020 / 23:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.15% 2684.0 1798.7
1 Woche 2.01% 2186.2 1987.3
1 Monat -5.67% 2267.2 1798.7
3 Monate -10.68% 2684.0 1798.7
6 Monate 3.54% 2684.0 1798.7
1 Jahr 7.88% 2684.0 1798.7
3 Jahre 57.28% 2684.0 1363.2
SMI
48.45
26.51
SMI
-2.44
-10.68
SMI
-9.15
-10.38
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":-9.15,"chartHeight":17.4202058926,"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":-10.38,"chartHeight":17.994898035007,"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":-23.7,"chartHeight":21.756681700503,"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":-20.53,"chartHeight":21.102430102887,"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":-19.89,"chartHeight":20.958126505909,"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":-21.83,"chartHeight":21.382187124318,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 23:58:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3D Systems 6.88 -2.41% -0.17 2461385 7.55 6.86 7.60 200 6.85 7.29 200 -10.31% -19.43%
ACI Worldwide 24.15 2.99% 0.70 950613 24.27 23.96 25.31 14200 24.04 24.15 3200 -0.68% -38.10%
Adobe Systems 308.93 -3.20% -10.20 5416197 327.41 306.30 328.32 200 308.00 309.24 100 -2.93% -6.33%
Adtran 8.76 0.34% 0.03 494071 8.90 8.51 9.33 2000 5.53 10.30 300 8.72% -11.73%
Advanced Micro Devic 47.56 0.08% 0.04 101921593 48.96 46.67 49.65 400 47.41 47.51 300 4.57% 3.71%
Akamai Technologies 95.23 -2.62% -2.56 2308701 98.26 94.65 99.43 200 93.00 95.23 100 3.82% 13.21%
Allscripts Healthcar 7.02 5.56% 0.37 2797833 6.90 6.82 7.09 500 6.67 7.07 500 -8.02% -32.25%
Alphabet 1186.51 -0.03% -0.41 2382455 1221.00 1182.23 1225.00 1000 1181.00 1184.97 200 2.04% -11.26%
Alphabet A 1182.56 -0.05% -0.63 3077801 1217.01 1177.25 1220.78 200 1177.02 1181.99 300 1.77% -11.71%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
ALTAIR ENGINEERING I 25.70 1.54% 0.39 424023 26.08 25.61 26.70 200 23.20 39.00 11800 1.77% -29.52%
Amdocs 57.08 -0.30% -0.17 803700 59.02 56.94 59.57 4000 57.08 57.18 2400 3.53% -20.70%
Analog Devices 96.25 0.47% 0.45 3814766 99.02 95.84 100.92 100 86.01 96.25 100 7.36% -19.01%
Ansys 239.65 -1.16% -2.81 698888 247.25 234.49 252.00 100 201.13 268.37 100 3.09% -6.90%
Apple 259.43 -1.16% -3.04 50623664 270.80 259.00 271.70 500 258.01 258.18 300 2.02% -11.65%
Applied Materials 47.56 3.06% 1.41 11960154 48.00 46.30 48.97 100 47.03 48.97 200 3.80% -22.08%
Aspen Technology 91.95 -1.57% -1.47 554150 97.04 91.29 98.86 600 91.95 92.12 500 -4.62% -22.75%
Autodesk 148.70 -2.38% -3.62 2097296 157.73 147.26 157.80 200 148.00 150.99 100 -2.30% -16.97%
Broadcom Inc. 253.27 0.33% 0.83 4586275 261.84 252.53 265.50 200 251.85 252.70 100 5.14% -20.12%
CACI International ' 219.90 -0.22% -0.49 216518 226.00 217.37 228.45 100 181.64 221.22 100 1.54% -11.84%
Cadence Design Syste 69.05 -0.53% -0.37 2315174 71.00 68.81 71.62 1700 69.01 69.05 13900 3.75% 0.09%
Cerner 64.26 0.47% 0.30 2277467 64.90 63.90 65.99 200 60.00 68.00 100 2.02% -12.44%
Ciena Co. 45.54 1.13% 0.51 3570887 45.65 45.02 46.65 1000 45.04 45.50 6800 9.62% 5.48%
Cirrus Logic 64.70 -2.52% -1.67 746691 68.30 64.25 69.46 100 64.28 72.00 300 -1.42% -21.49%
Cisco Systems 40.64 -1.91% -0.79 30351424 42.66 40.59 42.74 4900 40.43 40.75 3200 3.38% -15.26%
Citrix Systems 145.80 -0.91% -1.34 3177708 147.39 142.91 148.00 100 142.42 145.80 100 0.84% 32.68%
Cognizant Technology 47.80 -1.34% -0.65 4056078 50.00 47.61 50.40 200 45.21 50.04 200 2.26% -21.88%
Commvault Systems 39.56 -1.15% -0.46 552508 41.19 39.36 41.34 200 39.41 39.57 1900 2.27% -10.35%
Corning 19.68 -0.15% -0.03 7938939 20.44 19.30 20.50 100 19.51 19.68 200 -4.19% -32.39%
Cree 37.15 -2.70% -1.03 1360796 39.17 36.69 39.82 100 34.01 37.25 200 4.77% -19.50%
Cypressmiconductor C 23.81 1.67% 0.39 60983941 23.81 23.80 23.82 66000 23.80 23.81 400 2.10% 2.06%
Diebold Nixdorf 3.70 -1.86% -0.07 3253660 3.89 3.67 4.09 100 3.75 3.94 200 5.11% -64.96%
Equinix 623.62 -4.38% -28.60 621237 678.92 621.72 679.66 200 600.01 678.22 100 1.14% 11.74%
F5 Networks 116.76 3.61% 4.07 1290998 115.99 115.15 119.86 300 95.00 116.76 400 2.62% -19.31%
Facebook 168.83 1.98% 3.28 31373958 171.79 166.01 173.39 200 168.84 168.93 100 1.22% -17.74%
Fair Isaac Co. 297.59 -1.33% -4.01 193112 314.44 296.96 317.41 100 200.00 435.46 100 -3.90% -19.50%
Fortinet 106.69 -1.10% -1.19 3859298 110.91 105.40 111.99 100 103.75 106.32 100 5.46% -0.07%
Garmin 74.23 -1.60% -1.21 1484161 77.52 73.63 78.48 100 71.00 77.80 100 -0.97% -23.91%
Gartner 101.16 1.30% 1.30 958280 104.00 100.77 105.43 100 99.88 107.00 100 -7.37% -35.20%
Guidewire Software 80.09 -0.47% -0.38 447009 82.37 79.69 82.37 2600 66.59 85.00 100 0.98% -27.04%
HP Inc 15.12 0.80% 0.12 23110072 15.70 15.08 16.09 100 15.05 15.12 400 -12.90% -26.42%
IAC InterActiveCorp. 190.87 4.62% 8.42 1198275 190.72 185.43 193.75 400 190.50 190.87 200 1.36% -26.76%
Intel Corp 58.40 -0.05% -0.03 41390316 59.94 58.21 61.49 300 58.18 58.33 400 7.91% -2.42%
InterDigital (Pa.) 44.69 -1.04% -0.47 221907 46.66 44.09 47.32 600 42.69 74.00 300 0.13% -17.98%
IBM 114.94 0.10% 0.12 5592410 118.80 114.87 119.57 200 114.10 114.50 100 1.67% -14.34%
Intuit 239.76 -0.15% -0.36 1466175 247.62 239.02 248.98 500 234.04 239.76 100 0.87% -8.33%
j2 Global 70.02 -1.86% -1.33 461495 73.83 69.58 74.63 200 67.00 76.30 500 -5.38% -23.86%
Juniper Networks 21.83 2.30% 0.49 3620442 21.83 21.68 22.33 100 20.01 22.20 100 14.05% -11.37%
KLA-Tencor 147.27 -0.83% -1.23 1454100 154.10 146.52 155.00 100 142.15 147.27 100 -0.68% -16.65%
L3Harris Technologie 179.90 -2.23% -4.10 2523239 190.63 178.67 190.64 300 175.22 182.52 200 -0.12% -9.08%
Lam Research 256.22 2.18% 5.47 2577236 264.18 251.44 265.00 100 254.30 256.00 100 6.76% -12.37%
Leidos 92.60 -2.41% -2.29 1164568 99.19 92.57 99.87 100 90.00 92.51 2700 1.04% -5.40%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 23.87 0.13% 0.03 8845984 24.50 23.54 24.69 300 23.75 23.85 200 5.48% -10.13%
Maxim Integrated Pro 51.77 -3.18% -1.70 3279571 54.90 51.57 55.59 200 50.70 54.80 300 7.13% -13.07%
Microchip Technology 73.34 -0.87% -0.64 4331869 76.60 72.49 77.00 200 72.18 78.99 100 8.17% -29.97%
Micron Technology 46.54 0.37% 0.17 34604023 48.09 46.04 48.37 100 46.23 46.29 200 4.16% -13.78%
Microsoft 163.49 -1.08% -1.78 62693491 169.59 163.26 170.00 100 162.90 163.10 600 3.66% 3.67%
Motorola Solutions 142.44 1.09% 1.54 1483465 144.97 142.25 148.31 200 128.94 142.44 200 5.65% -12.56%
NCR Co. 19.01 -4.28% -0.85 2416264 21.62 18.98 21.92 200 15.76 22.23 200 11.45% -43.52%
NetApp 39.73 0.33% 0.13 1726888 40.93 39.64 41.91 200 37.50 41.90 200 -4.70% -36.18%
NortonLifeLock 18.94 -0.16% -0.03 6614603 19.50 18.89 19.66 200 18.90 19.85 300 1.23% -25.78%
Nuance Communication 16.59 -2.75% -0.47 3914961 17.69 16.48 17.86 300 16.12 17.99 200 -1.13% -6.95%
Nvidia Corporation 259.03 -3.49% -9.37 19560226 277.30 257.30 278.25 100 258.02 258.50 100 -1.73% 10.08%
ON Semiconductor 12.78 -0.70% -0.09 10856061 13.70 12.65 14.22 200 12.61 13.50 400 2.73% -47.58%
Oracle 50.76 -1.42% -0.73 14062231 52.15 50.71 52.33 200 50.50 50.75 100 5.03% -4.19%
Palo Alto Networks 172.81 0.86% 1.47 1503940 176.97 172.56 178.88 100 163.13 180.87 100 2.93% -25.91%
Pitney-Bowes 1.92 1.59% 0.03 2896169 1.95 1.89 2.07 1000 1.92 2.05 200 -15.25% -53.10%
Plantronics 9.82 -0.41% -0.04 961978 10.10 9.34 10.76 100 9.40 9.98 500 -11.41% -63.94%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Progress Software Co 35.29 2.02% 0.70 522534 35.70 34.80 35.99 100 35.24 35.29 1900 9.84% -16.75%
PTC 59.31 -0.47% -0.28 834656 62.39 58.88 62.59 700 59.19 59.31 2400 0.54% -20.43%
QUALCOMM 72.73 2.51% 1.78 11281667 73.66 70.86 74.90 300 72.30 72.50 800 7.51% -17.57%
salesforce.com 145.07 -1.68% -2.48 7857023 150.33 144.51 150.80 200 144.00 144.98 400 0.76% -10.80%
Science Applic. Intl 71.56 -3.74% -2.78 462686 76.91 71.31 77.36 100 65.00 71.56 200 1.13% -14.57%
Seagate Technology 49.07 0.88% 0.43 2781974 50.06 49.03 50.92 300 48.08 51.00 100 0.55% -17.53%
Semtech Co. 41.32 1.57% 0.64 737017 42.20 40.40 42.70 100 35.00 43.08 500 10.19% -21.89%
ServiceNow 262.35 -2.82% -7.60 3045016 277.00 255.24 278.10 100 258.06 262.35 100 -5.74% -4.38%
Silicon Laboratories 85.40 -2.37% -2.07 295624 90.10 84.35 91.19 100 82.13 97.30 100 -0.01% -26.37%
Skyworks Solutions 89.93 0.14% 0.13 2230460 93.15 89.56 93.88 100 88.50 91.39 100 0.62% -25.60%
Splunk 120.22 1.54% 1.82 2809619 123.01 118.62 124.00 100 119.65 119.65 100 -6.93% -20.95%
SS & C Technologies 45.27 -1.95% -0.90 2628114 48.19 44.79 48.25 100 31.80 68.26 100 2.72% -26.69%
Synaptics 58.50 -2.60% -1.56 835548 61.89 58.26 63.26 100 58.05 62.50 100 0.69% -8.68%
Synopsys 135.51 -0.29% -0.40 1203385 138.19 135.34 140.77 200 129.05 135.51 100 5.22% -2.65%
Tech Data Co. 136.14 0.55% 0.75 624503 137.17 135.50 138.49 100 134.00 140.00 600 3.10% -5.72%
Teradata 21.32 -2.69% -0.59 1059037 22.35 21.32 22.61 100 15.05 22.80 100 5.54% -18.15%
Teradyne 59.19 -0.02% -0.01 2910605 61.57 58.93 62.15 300 55.55 62.49 300 9.27% -13.20%
Texas Instruments 106.26 -2.48% -2.70 7761704 111.69 105.83 112.93 100 105.20 106.26 100 6.80% -15.07%
TiVo Corp 6.78 -0.29% -0.02 1284493 7.09 6.70 7.24 200 6.73 6.76 3400 1.04% -19.81%
Twitter 25.61 2.73% 0.68 25809648 25.97 25.31 26.86 1000 25.60 25.75 200 -2.58% -22.22%
Tyler Technologies 294.03 -1.94% -5.82 360884 304.88 291.16 309.88 100 152.00 295.24 100 -0.32% -0.06%
Verisign 190.95 -2.50% -4.90 807418 199.45 190.95 200.00 100 189.41 224.87 100 6.03% -0.90%
Viasat 39.63 4.54% 1.72 682375 40.14 39.54 41.66 3000 37.50 42.50 200 10.33% -45.86%
Viavi Solutions 11.34 1.16% 0.13 1871769 11.58 11.26 11.77 1000 11.13 12.00 1200 1.16% -24.40%
VMware 123.55 0.50% 0.61 1827484 126.29 122.64 127.67 100 122.01 123.55 100 2.02% -18.60%
Western Digital 42.86 -1.04% -0.45 7253088 45.55 42.66 47.18 100 42.56 42.86 100 2.98% -32.47%
Workday 131.80 1.14% 1.49 3440960 136.96 131.56 140.86 100 130.10 132.01 400 1.21% -19.85%
Xilinx 83.95 -0.83% -0.70 2515637 85.63 83.51 86.77 100 82.16 83.95 100 6.68% -13.42%