17.10.2019 13:05:37
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
2701.47
USD
-22.7100
-0.83%
16.10.2019 23:49
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.10.2019 2724.18 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.10.2019 / 23:49
Währung USD Aktualisierungsstand 17.10.2019 / 13:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 31.35% 2750.7 1965.7
1 Woche 2.53% 2731.3 2632.1
1 Monat 1.22% 2731.3 2544.5
3 Monate 1.38% 2750.7 2489.1
6 Monate 4.77% 2750.7 2298.7
1 Jahr 13.65% 2750.7 1913.5
3 Jahre 83.19% 2750.7 1433.8
37.27
13
SMI
31.35
19.02
SMI
-0.63
-10.68
SMI
2017
2018
2019
{"2017":{"performance":37.27,"chartHeight":23.068515401692,"year":2017,"ID_NOTATION":"13521308"},"2018":{"performance":-0.63,"chartHeight":7.6895051338972,"year":2018,"ID_NOTATION":"13521308"},"2019":{"performance":31.35,"chartHeight":23.068515401692,"year":2019,"ID_NOTATION":"13521308"}}
{"2017":{"performance":13,"chartHeight":19.944212880006,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.005017786935,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.02,"chartHeight":21.762349094244,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.897029185781,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.432876486924,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.92,"chartHeight":21.983240119529,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.950492292349,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.226149862536,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.75,"chartHeight":20.86102171016,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.472385306116,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.236456215903,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.18,"chartHeight":19.632922369506,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.962553624867,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.53338443494,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.99,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.10.2019 13:05:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACI Worldwide 31.30 0.02% 0.01 621669 31.05 30.74 31.32 300 29.72 31.30 100 2.00% 13.10%
ALTAIR ENGINEERING I 34.69 -0.46% -0.16 201450 35.06 34.25 35.06 1000 34.67 34.85 100 2.39% 25.78%
Adobe Systems 272.70 -2.39% -6.69 4333191 270.23 267.51 272.81 100 273.00 274.50 100 -0.57% 20.54%
Adtran 9.61 3.73% 0.34 252781 9.28 9.28 9.73 3000 9.61 10.00 400 -11.96% -10.57%
Advanced Micro Devic 30.81 0.29% 0.09 43064255 30.60 30.53 31.41 100 31.26 31.37 500 8.26% 66.90%
Akamai Technologies 90.93 -0.44% -0.40 1029241 90.88 89.51 90.99 100 88.99 93.03 100 1.48% 48.87%
Allscripts Healthcar 10.81 2.76% 0.29 2259623 10.50 10.47 10.85 200 8.85 11.98 100 2.81% 12.14%
Alphabet A 1243.00 0.06% 0.76 1151028 1241.81 1238.53 1254.19 100 1249.50 1255.52 100 3.38% 18.95%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 - -
Amdocs 66.25 0.06% 0.04 579110 66.08 65.62 66.37 100 60.00 66.94 100 0.87% 13.09%
Analog Devices 110.59 -2.38% -2.70 1963966 112.71 110.39 113.25 100 110.62 128.19 100 2.33% 28.85%
Ansys 222.18 -2.05% -4.64 426114 226.00 221.46 226.00 5500 1.01 225.77 300 0.77% 55.44%
Apple 234.37 -0.40% -0.95 19286694 233.37 233.20 235.24 100 235.60 235.72 200 3.23% 48.58%
Applied Materials 51.56 -2.55% -1.35 8456280 51.88 51.35 52.80 100 51.81 52.15 800 1.42% 57.48%
Aspen Technology 117.66 -3.83% -4.69 541356 121.83 117.58 121.83 100 74.80 117.76 100 -2.82% 43.17%
Autodesk 145.38 -3.08% -4.62 2902178 147.85 143.26 148.17 300 146.01 147.50 100 -2.02% 13.04%
BlackBerry 6.75 -2.46% -0.17 2097351 6.92 6.70 6.93 1000 6.71 6.82 2200 1.66% -30.48%
CACI International ' 226.40 -1.19% -2.73 163931 228.42 225.97 229.41 100 194.57 268.05 100 -0.56% 57.19%
CGI Group 102.80 -0.83% -0.86 497570 103.80 102.50 103.80 200 102.11 104.00 100 -0.93% 23.11%
CSG Systems Internat 51.10 -0.62% -0.32 165600 51.33 50.80 51.48 1500 51.09 51.10 300 0.02% 60.84%
Cabot Microelectroni 143.87 0.20% 0.28 205223 142.78 141.74 144.98 200 143.91 143.95 100 5.36% 50.89%
Cadence Design Syste 66.81 -1.21% -0.81 1102916 66.19 66.14 67.37 100 52.00 70.70 300 3.03% 53.67%
Cerner 68.16 0.10% 0.07 1801032 68.00 67.72 68.44 100 66.92 68.45 500 3.73% 29.98%
Check Point Software 108.20 -0.64% -0.70 1216941 108.15 107.39 108.55 100 108.00 112.88 100 -1.78% 5.41%
Ciena Co. 37.20 -1.14% -0.43 1583937 37.64 37.04 37.87 100 36.31 38.85 100 -0.27% 9.70%
Cisco Systems 46.79 0.93% 0.43 16584363 46.36 46.32 46.88 100 46.93 47.05 300 -0.11% 7.99%
Citrix Systems 99.93 0.48% 0.48 1179573 99.04 98.34 99.94 100 97.88 100.50 100 3.46% -2.47%
Cognizant Technology 61.39 0.09% 0.06 2668329 61.40 61.22 61.98 100 60.00 62.20 100 3.28% -3.29%
Commvault Systems 45.08 -0.36% -0.17 597700 44.66 44.43 45.45 100 44.12 45.58 100 0.06% -23.72%
Comtech Telecommunic 31.47 0.64% 0.20 132702 31.18 30.91 31.73 600 31.44 32.66 200 1.65% 29.29%
Constellation Softwa 1330.40 -1.11% -14.89 44112 1345.30 1330.40 1354.55 100 1328.55 1363.85 100 -0.56% 52.24%
Corning 29.52 -0.03% -0.01 3929380 29.38 29.38 29.66 200 29.20 29.97 100 6.11% -2.28%
Cree 47.41 -2.65% -1.29 1351930 48.47 47.23 48.65 400 46.00 54.98 1000 1.04% 10.84%
Cypressmiconductor C 23.38 0.02% 0.01 3819078 23.38 23.35 23.43 1200 22.51 23.75 700 -0.06% 83.81%
Diebold Nixdorf 9.37 -0.53% -0.05 614611 9.36 9.24 9.54 100 8.18 9.98 500 3.08% 276.31%
EVERTZ TECHNOLOGIES 16.13 0.31% 0.05 11360 16.05 16.05 16.19 19800 16.00 16.16 500 0.44% -0.37%
Equinix 567.89 -0.66% -3.76 313231 568.16 560.89 568.90 100 567.93 568.24 1000 -1.24% 61.08%
F5 Networks 136.31 0.67% 0.91 581543 135.73 134.57 136.63 100 137.73 138.96 100 3.30% -15.87%
Fair Isaac Co. 310.50 -0.92% -2.87 370801 310.60 302.18 311.03 100 252.16 310.50 100 0.81% 66.04%
Fortinet 77.77 -1.16% -0.91 1270562 77.16 75.70 78.11 900 77.00 85.30 100 -0.15% 10.42%
Garmin 87.20 1.05% 0.91 737807 86.37 86.17 87.40 100 73.33 99.00 300 3.07% 37.72%
Gartner 145.68 -0.05% -0.07 456297 145.89 144.59 146.12 100 120.00 160.00 100 2.71% 13.95%
HP Inc 17.04 1.37% 0.23 18525108 16.76 16.73 17.16 100 16.72 17.36 100 3.90% -16.72%
Harmonic 6.63 5.82% 0.36 1030455 6.27 6.27 6.65 500 6.15 7.27 200 10.22% 40.57%
IAC InterActiveCorp. 232.14 0.98% 2.26 597472 228.12 226.03 232.74 200 223.40 232.24 100 3.10% 26.82%
IBM 142.11 -0.62% -0.89 5915705 142.49 141.39 142.95 300 134.86 135.35 100 1.75% 25.02%
Insight Enterprises 57.57 1.59% 0.90 334132 56.58 56.58 57.93 100 52.67 62.76 100 3.56% 41.28%
Intel Corp 52.45 -0.39% -0.20 15173069 52.35 52.12 52.56 100 52.70 52.80 100 3.89% 11.75%
InterDigital (Pa.) 52.61 0.00% 0.00 137956 52.65 52.33 53.36 600 25.61 77.60 1400 3.89% -20.80%
Intuit 269.15 -1.59% -4.35 1069575 271.52 265.81 271.69 100 264.41 273.77 100 1.95% 36.73%
Juniper Networks 23.53 -0.25% -0.06 1482465 23.52 23.50 23.65 100 23.11 24.05 100 0.77% -12.56%
KLA-Tencor 159.64 -1.80% -2.92 1299884 160.80 159.08 161.97 100 159.87 162.91 100 1.37% 78.39%
L3Harris Technologie 206.78 0.61% 1.26 1197779 205.73 204.51 208.20 100 196.25 213.12 300 -1.03% 53.57%
Lam Research 234.76 -3.01% -7.29 1999578 238.00 233.76 239.89 100 235.03 238.85 100 0.70% 72.40%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 40.52 1000 0.10% -
MARVELL TECH GROUP 23.78 -2.54% -0.62 4308882 24.30 23.76 24.44 200 21.82 25.96 100 2.06% 46.88%
Maxim Integrated Pro 57.74 -1.29% -0.76 1213577 58.05 57.51 58.72 100 56.74 59.32 100 2.58% 13.56%
Microchip Technology 96.08 -0.75% -0.73 1327888 96.60 95.93 97.36 100 96.22 98.50 100 5.36% 33.59%
Micron Technology 45.16 -2.79% -1.29 16872605 45.99 45.08 46.55 100 45.53 45.65 100 5.33% 42.33%
Microsoft 140.41 -0.82% -1.17 20841687 140.79 139.53 140.99 100 140.84 140.98 100 1.57% 38.24%
Motorola Solutions 172.76 1.80% 3.05 1159165 170.49 169.05 172.80 100 169.62 176.20 100 0.97% 50.17%
NCR Co. 30.08 0.74% 0.22 663939 29.78 29.75 30.21 100 27.52 32.80 100 5.92% 30.33%
NetApp 53.22 0.34% 0.18 1327606 53.13 52.91 53.64 100 52.32 54.35 100 3.60% -10.81%
NextGen Healthcare 15.88 1.47% 0.23 109543 15.65 15.65 15.92 100 15.56 15.88 800 3.99% 4.82%
Nuance Communication 15.15 -0.79% -0.12 1212662 15.18 14.99 15.24 100 14.77 15.41 100 2.02% 14.51%
Nvidia Corporation 194.21 -1.10% -2.16 10818828 195.00 193.75 199.22 500 196.40 197.13 100 7.47% 45.48%
ON Semiconductor 18.96 -2.19% -0.42 4817126 19.25 18.89 19.48 100 18.86 19.90 500 5.89% 14.87%
Open Text Co. 53.89 0.30% 0.16 388817 53.72 53.24 53.97 2000 53.25 54.05 2200 -0.17% 21.10%
Oracle 55.88 -0.83% -0.47 9032457 55.79 55.55 56.01 100 55.86 56.33 100 2.48% 23.77%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% -
PTC 64.73 -0.42% -0.27 806294 64.10 63.41 64.79 100 64.70 76.99 100 2.37% -21.92%
Pitney-Bowes 4.53 0.89% 0.04 1328126 4.50 4.50 4.71 10000 4.00 4.98 1900 10.76% -23.35%
Plantronics 37.47 3.14% 1.14 238439 36.32 36.32 37.76 100 20.00 38.50 100 14.13% 13.20%
Progress Software Co 40.56 0.58% 0.23 297739 40.07 39.68 40.78 400 40.56 41.50 400 5.23% 14.30%
QUALCOMM 78.23 0.53% 0.41 6366587 77.49 77.28 78.32 100 78.32 78.78 100 5.22% 37.46%
Qorvo Inc 79.07 -0.96% -0.77 1143689 79.59 78.87 79.98 100 65.00 80.50 1000 7.89% 30.20%
Quarterhill 1.61 0.62% 0.01 18070 1.63 1.60 1.63 8000 1.56 1.63 200 -3.59% 21.05%
Rambus 13.73 2.16% 0.29 990311 13.39 13.39 13.77 1000 12.50 14.10 1000 6.81% 79.01%
Red Hat 187.71 - - - - - - 100 188.27 190.00 500 - -
Ribbon Comm. 5.55 0.45% 0.03 72928 5.49 5.49 5.61 4600 5.54 5.74 2000 4.91% 15.15%
Seagate Technology 54.90 -0.07% -0.04 1383235 55.00 54.48 55.17 1000 44.01 56.50 100 5.23% 42.26%
Semtech Co. 49.11 -2.44% -1.23 226214 49.85 49.07 50.30 2100 49.11 49.12 200 1.85% 7.06%
Sierra Wireless 14.02 -0.07% -0.01 53863 13.98 13.90 14.23 100 13.80 14.50 1900 - -23.51%
Silicon Laboratories 109.50 -2.14% -2.39 233710 110.93 109.40 112.15 500 109.48 125.00 100 2.77% 38.94%
Skyworks Solutions 85.66 -1.13% -0.98 1374963 86.47 85.23 86.62 100 86.00 87.32 100 6.13% 27.81%
Symantec 23.50 -0.38% -0.09 5750759 23.49 23.36 23.52 1900 23.36 24.11 100 -0.09% 24.37%
Synaptics 40.85 0.00% 0.00 453346 40.71 40.60 41.72 100 35.00 42.61 100 0.57% 9.78%
Synopsys 138.74 -1.36% -1.92 735901 139.87 136.63 140.00 100 124.13 146.27 200 2.17% 64.70%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 - -
Tech Data Co. 124.41 11.74% 13.07 1803399 123.75 122.12 128.25 500 120.06 128.22 200 19.12% 52.07%
Teradata 29.69 -0.77% -0.23 452180 29.82 29.54 29.92 200 27.57 31.00 100 3.09% -22.60%
Teradyne 60.26 -2.32% -1.43 2084728 61.65 60.21 61.82 100 56.70 66.00 100 0.69% 92.03%
Texas Instruments 129.50 -1.66% -2.19 4591847 130.83 129.19 131.45 100 127.50 132.42 100 1.62% 37.04%
TiVo Corp 8.09 0.43% 0.04 516834 7.90 7.90 8.19 1000 6.70 52.00 200 8.31% -14.08%
Unisys Co. 7.73 -2.15% -0.17 815089 7.83 7.67 7.99 100 5.00 14.79 300 13.01% -33.53%
VMware 152.39 -1.38% -2.14 1055754 151.00 150.20 152.98 100 147.00 152.50 200 0.18% 11.13%
Verisign 185.34 -0.71% -1.32 399599 186.56 184.06 186.56 100 177.90 218.50 100 0.71% 24.98%
Viasat 71.58 0.38% 0.27 183146 71.15 71.15 72.21 100 54.09 81.75 100 0.80% 21.42%
Viavi Solutions 14.76 1.13% 0.17 2969235 14.62 14.60 14.81 100 14.50 15.90 1000 6.80% 46.87%
Western Digital 59.46 -2.24% -1.36 2729774 60.94 59.34 61.09 300 59.64 60.92 100 5.18% 60.83%
Xerox Holdings 29.45 -1.31% -0.39 1527110 29.73 29.36 29.98 100 19.00 33.00 100 2.40% 49.04%
Xilinx 94.63 -2.41% -2.34 3451214 96.79 94.09 97.52 600 93.20 96.40 100 4.59% 11.11%
Xperi Corp 20.35 -1.57% -0.33 221835 20.60 20.22 20.80 600 20.34 22.27 200 2.52% 10.66%
j2 Global 95.46 -0.79% -0.76 450887 95.77 95.05 96.53 100 95.00 97.16 100 2.82% 37.59%
salesforce.com 146.97 -3.78% -5.77 9007266 147.26 145.82 150.84 100 147.19 150.55 200 -0.05% 7.30%