27.05.2020 03:55:48
DOW JONES U.S. SEMICONDUCTORS TOTAL RETURN INDEX
6086.46
USD
11.3000
0.19%
27.05.2020 00:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2020 6075.16 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.05.2020 / 00:07
Währung USD Aktualisierungsstand 27.05.2020 / 03:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.52% 6523.5 4110.0
1 Woche 1.98% 6232.4 5965.9
1 Monat 7.52% 6232.4 5411.2
3 Monate 5.95% 6232.4 4110.0
6 Monate 8.79% 6523.5 4110.0
1 Jahr 43.10% 6523.5 4110.0
3 Jahre 70.22% 6523.5 3354.3
SMI
55.84
26.51
2.52
SMI
-8.7
-10.68
SMI
-7.4
2018
2019
2020
{"2018":{"performance":-8.7,"chartHeight":17.190419917587,"year":2018,"ID_NOTATION":"13521307"},"2019":{"performance":55.84,"chartHeight":22,"year":2019,"ID_NOTATION":"13521307"},"2020":{"performance":2.52,"chartHeight":11.544678523357,"year":2020,"ID_NOTATION":"13521307"}}
{"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":-7.4,"chartHeight":16.452989262988,"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":-19.92,"chartHeight":20.964993811183,"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":-14.27,"chartHeight":19.445120320363,"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":-10.08,"chartHeight":17.861268041767,"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":-13.17,"chartHeight":19.079610901929,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.05.2020 03:55:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advanced Micro Devic 53.19 -3.59% -1.98 51618865 56.01 53.02 56.08 300 53.52 53.55 100 -4.11% 15.98%
ALTAIR ENGINEERING I 37.69 3.86% 1.40 274249 37.10 36.63 38.10 600 35.90 38.10 700 9.09% 4.96%
Analog Devices 112.70 1.48% 1.64 2112511 113.87 112.55 115.24 200 112.71 115.00 200 5.99% -5.17%
Applied Materials 55.14 1.38% 0.75 7757569 56.31 54.96 56.83 200 55.08 55.49 200 -0.61% -9.68%
Cabot Microelectroni 141.72 6.60% 8.77 178339 138.79 138.79 142.99 700 141.49 141.73 200 4.78% -1.80%
Cree 55.17 6.65% 3.44 1895723 54.39 54.07 55.45 200 53.00 58.00 100 11.12% 19.54%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Intel Corp 62.34 0.14% 0.09 20933556 63.68 62.12 64.14 300 62.40 62.55 100 3.40% 4.16%
InterDigital (Pa.) 56.74 4.01% 2.19 205359 56.23 55.85 57.73 100 51.75 58.32 100 4.32% 4.13%
KLA-Tencor 176.64 2.10% 3.64 1911356 176.91 174.69 180.33 100 175.82 176.95 100 2.39% -0.86%
Lam Research 266.36 2.00% 5.22 1909875 269.50 265.84 272.05 100 266.37 266.90 100 1.80% -8.91%
MARVELL TECH GROUP 30.40 0.90% 0.27 14322727 31.92 30.29 32.00 400 30.54 30.60 100 11.07% 14.46%
Maxim Integrated Pro 58.21 3.72% 2.09 3527233 57.17 57.10 58.69 300 57.60 58.80 300 5.74% -5.36%
Microchip Technology 93.85 6.88% 6.04 5158350 91.46 91.00 95.17 100 91.25 94.13 200 6.48% -10.38%
Micron Technology 45.80 1.91% 0.86 24303857 46.22 45.45 46.69 500 45.80 45.84 200 1.51% -14.84%
Nvidia Corporation 348.71 -3.42% -12.34 19269476 366.27 346.88 367.27 200 349.10 349.40 300 -1.00% 48.20%
ON Semiconductor 16.68 5.97% 0.94 7713445 16.34 16.22 16.84 100 16.54 16.90 100 7.75% -31.58%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Qorvo Inc 103.21 1.64% 1.67 1428428 104.53 102.92 104.89 100 102.02 103.52 200 4.96% -11.20%
Rambus 15.50 -0.96% -0.15 594282 16.00 15.46 16.08 600 15.49 15.81 1000 2.04% 12.52%
Semtech Co. 49.05 4.10% 1.93 431414 49.01 48.63 49.93 100 37.00 49.50 100 8.45% -7.28%
Silicon Laboratories 95.93 1.74% 1.64 470105 96.34 95.34 98.54 500 93.00 98.80 100 0.50% -17.29%
Skyworks Solutions 117.72 0.60% 0.70 1617577 120.00 117.39 121.38 200 117.26 118.07 2000 4.59% -2.61%
Teradyne 64.85 3.35% 2.10 1924775 64.80 63.11 65.86 200 64.91 65.70 100 6.10% -4.90%
Texas Instruments 115.73 2.03% 2.30 4822042 115.81 115.51 117.61 100 115.74 116.32 100 2.71% -9.79%
Xilinx 88.33 2.01% 1.74 2486089 88.00 87.79 89.60 100 88.38 89.00 500 1.75% -9.66%
Xperi Corp 15.36 1.25% 0.19 284126 15.24 15.20 15.78 300 13.67 16.14 300 1.99% -16.97%