16.12.2019 04:16:31
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
2944.26
USD
8.8800
0.30%
14.12.2019 00:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 2935.38 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.12.2019 / 00:09
Währung USD Aktualisierungsstand 16.12.2019 / 04:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 43.15% 2955.0 1965.7
1 Woche 1.28% 2955.0 2889.8
1 Monat 2.90% 2955.0 2813.0
3 Monate 10.11% 2955.0 2544.5
6 Monate 17.46% 2955.0 2479.2
1 Jahr 34.62% 2955.0 1913.5
3 Jahre 92.06% 2955.0 1504.5
37.27
13
SMI
43.15
23.73
SMI
-0.63
-10.68
SMI
2017
2018
2019
{"2017":{"performance":37.27,"chartHeight":22,"year":2017,"ID_NOTATION":"13521308"},"2018":{"performance":-0.63,"chartHeight":7.3333333333333,"year":2018,"ID_NOTATION":"13521308"},"2019":{"performance":43.15,"chartHeight":22,"year":2019,"ID_NOTATION":"13521308"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.12.2019 04:16:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACI Worldwide 36.45 0.64% 0.23 494298 36.23 36.04 36.73 300 36.45 36.49 6900 0.11% 31.73%
Adobe Systems 317.94 3.92% 11.98 6608031 314.11 313.74 321.73 700 318.15 318.97 100 3.82% 40.53%
Adtran 9.37 -0.74% -0.07 237177 9.43 9.21 9.50 1000 8.84 9.60 1000 5.76% -12.76%
Advanced Micro Devic 41.15 -3.38% -1.44 79985411 42.35 41.06 42.95 200 41.17 41.18 900 3.84% 122.91%
Akamai Technologies 84.69 1.62% 1.35 976407 83.24 83.02 84.69 200 82.00 86.30 200 -0.66% 38.65%
Allscripts Healthcar 9.57 -3.82% -0.38 2177515 9.87 9.49 9.89 500 9.11 12.00 1600 -4.87% -0.73%
Alphabet A 1346.87 -0.12% -1.62 1658684 1347.90 1341.66 1351.35 200 1347.50 1349.05 100 0.56% 28.89%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
ALTAIR ENGINEERING I 33.99 3.03% 1.00 434368 33.03 32.92 34.00 100 33.88 33.97 100 6.22% 23.24%
Amdocs 70.57 0.53% 0.37 931363 69.97 69.31 70.63 300 70.57 70.58 100 1.10% 20.47%
Analog Devices 118.77 0.81% 0.96 1644295 117.58 116.90 119.47 300 115.55 125.00 200 2.49% 38.38%
Ansys 253.93 1.16% 2.91 448481 251.00 250.71 254.68 100 253.82 253.95 3900 -1.05% 77.65%
Apple 275.15 1.36% 3.69 33432806 271.46 270.93 275.30 400 275.26 275.33 100 1.64% 74.43%
Applied Materials 59.87 -0.81% -0.49 6172672 60.01 59.78 60.81 100 59.82 59.97 100 5.78% 82.86%
Aspen Technology 119.13 0.01% 0.01 370609 118.68 118.50 120.45 100 95.00 130.03 100 -2.49% 44.96%
Autodesk 179.41 0.85% 1.51 1323392 178.42 177.56 179.79 200 179.00 180.00 200 0.05% 39.50%
BlackBerry 7.47 0.13% 0.01 3077633 7.51 7.41 7.64 6800 7.45 7.48 2300 4.18% -23.07%
Cabot Microelectroni 136.90 0.26% 0.35 304970 136.05 135.60 138.19 800 136.80 136.90 600 6.50% 43.58%
CACI International ' 240.22 0.28% 0.68 95015 239.03 238.48 240.99 100 180.12 240.78 100 1.33% 66.78%
Cadence Design Syste 67.92 1.55% 1.04 1941456 66.84 66.59 68.08 100 67.55 69.00 100 1.10% 56.21%
Cerner 72.23 0.57% 0.41 1618574 71.90 71.32 72.67 100 71.82 73.40 1000 1.32% 37.74%
CGI Group 109.44 0.29% 0.32 386361 108.70 108.60 109.95 100 109.30 109.65 1600 -0.66% 31.07%
Check Point Software 113.31 -0.40% -0.46 714306 114.09 113.24 114.84 8400 113.30 113.38 1500 0.34% 10.38%
Ciena Co. 41.38 -2.91% -1.24 10755795 42.89 41.19 43.97 300 41.04 44.27 100 18.23% 22.03%
Cisco Systems 45.30 -0.81% -0.37 21801583 45.91 45.20 46.05 900 45.30 45.34 3500 3.33% 4.55%
Citrix Systems 110.35 0.05% 0.05 1032632 109.93 109.77 110.67 100 109.90 115.00 100 -0.24% 7.70%
Cognizant Technology 61.64 -0.21% -0.13 2162044 61.67 61.08 62.10 100 61.32 63.35 300 -1.63% -2.90%
Commvault Systems 45.59 -0.33% -0.15 663148 45.69 45.36 46.15 2600 45.56 45.59 10000 -5.43% -22.85%
Comtech Telecommunic 34.77 -0.23% -0.08 168774 34.94 34.36 35.06 100 34.78 34.80 900 -0.94% 42.85%
Constellation Softwa 1266.87 -0.78% -10.01 34959 1275.31 1264.15 1280.00 100 1263.58 1268.00 100 -6.27% 44.97%
Corning 28.74 -1.74% -0.51 5846641 29.32 28.58 29.44 100 28.58 29.42 100 3.05% -4.87%
Cree 45.37 -1.50% -0.69 807579 46.14 45.23 47.23 200 44.00 47.20 1000 1.77% 6.07%
CSG Systems Internat 55.22 -0.05% -0.03 222697 55.00 54.53 55.23 100 55.19 55.23 900 -3.21% 73.81%
Cypressmiconductor C 23.38 -0.26% -0.06 2917450 23.41 23.36 23.43 2000 23.31 23.50 5000 -0.09% 83.81%
Diebold Nixdorf 9.97 7.20% 0.67 2436716 9.29 9.15 10.01 100 9.00 10.50 100 29.31% 300.40%
Equinix 551.84 0.74% 4.04 553615 547.67 543.11 552.73 100 529.82 563.11 100 -1.31% 56.52%
EVERTZ TECHNOLOGIES 17.13 -2.78% -0.49 37887 17.56 17.11 17.80 9900 17.13 17.36 200 -5.41% 5.81%
F5 Networks 139.25 -2.93% -4.21 975129 142.54 138.99 143.06 700 139.00 139.60 100 0.91% -14.06%
Fair Isaac Co. 356.88 1.15% 4.05 164118 351.74 351.74 357.27 100 277.88 373.00 100 -1.91% 90.84%
Fortinet 105.64 1.19% 1.24 1173637 104.32 104.01 106.65 100 105.21 105.79 100 1.98% 49.99%
Garmin 97.43 0.23% 0.22 530477 97.28 96.50 97.69 200 97.00 120.00 100 0.94% 53.87%
Gartner 157.67 0.17% 0.26 344912 156.92 156.44 158.78 100 120.00 178.68 100 -1.26% 23.33%
Harmonic 7.95 -3.11% -0.26 844506 8.15 7.90 8.26 200 6.67 8.39 200 -3.05% 68.33%
HP Inc 20.35 -0.39% -0.08 8693891 20.37 20.26 20.53 100 19.39 20.40 500 -0.73% -0.54%
IAC InterActiveCorp. 224.64 2.88% 6.28 750036 218.59 218.12 224.85 200 224.64 224.71 600 4.00% 22.73%
Insight Enterprises 65.71 -2.25% -1.51 204018 67.08 65.55 67.08 100 60.83 70.56 100 -0.42% 61.25%
Intel Corp 57.79 0.42% 0.24 22795852 57.55 57.38 58.34 400 57.73 57.85 300 1.73% 23.14%
InterDigital (Pa.) 53.78 -1.99% -1.09 319065 54.87 53.19 56.01 100 53.75 56.50 600 -3.22% -19.04%
IBM 134.21 -0.82% -1.11 2534970 134.75 134.01 135.50 100 134.05 134.39 100 0.74% 18.07%
Intuit 259.64 2.73% 6.89 1965220 252.56 250.03 260.66 100 247.56 262.52 100 1.35% 31.90%
j2 Global 93.82 -0.19% -0.18 450821 93.67 93.36 95.05 200 90.05 96.00 100 -2.17% 35.23%
Juniper Networks 24.13 -0.90% -0.22 3834850 24.33 23.97 24.60 100 22.51 26.55 3000 0.67% -10.33%
KLA-Tencor 171.24 -0.13% -0.22 1152841 170.95 170.12 173.09 300 170.80 171.59 400 5.13% 91.35%
L3Harris Technologie 200.18 1.99% 3.90 1515965 195.78 195.78 200.35 100 195.00 210.00 100 4.00% 48.67%
Lam Research 281.95 -0.97% -2.75 2278644 283.89 280.51 288.87 100 281.59 282.50 300 4.48% 107.06%
Lexmark Internationa 40.49 - - - - - - 1000 40.46 - - 0.10% 0.00%
MARVELL TECH GROUP 25.72 0.35% 0.09 11555739 25.72 25.57 26.39 300 25.68 25.84 500 6.41% 58.86%
Maxim Integrated Pro 59.59 0.22% 0.13 2147119 59.34 58.66 60.33 1000 57.30 59.75 300 3.72% 17.19%
Microchip Technology 102.09 -1.04% -1.07 2598846 102.93 101.84 104.65 200 90.26 105.00 1100 3.37% 41.95%
Micron Technology 51.20 0.45% 0.23 30050047 51.02 50.70 52.32 100 51.18 51.20 100 6.82% 61.36%
Microsoft 154.53 0.84% 1.29 23850062 153.00 152.83 154.89 500 154.35 154.53 500 1.83% 52.14%
Motorola Solutions 160.50 -0.91% -1.47 1542296 161.10 159.83 162.60 200 157.30 164.57 100 -0.13% 39.52%
NCR Co. 34.06 1.95% 0.65 709910 33.36 33.31 34.07 100 31.08 36.88 100 4.41% 47.57%
NetApp 63.24 0.81% 0.51 2444801 62.23 61.92 63.30 200 60.01 63.69 500 3.62% 5.98%
NextGen Healthcare 14.77 -12.14% -2.04 1076844 16.43 14.51 16.76 600 14.46 14.96 700 -17.51% -2.51%
NortonLifeLock 26.00 -0.69% -0.18 8161814 26.13 25.99 26.18 500 25.00 26.50 200 2.12% 37.60%
Nuance Communication 17.56 0.52% 0.09 2269076 17.47 17.42 17.66 500 16.25 18.05 900 -1.84% 32.73%
Nvidia Corporation 223.99 -0.04% -0.08 11374183 224.19 221.82 228.98 100 223.64 223.95 100 5.57% 67.78%
ON Semiconductor 23.13 -0.13% -0.03 4653017 23.00 22.88 23.59 200 21.81 23.55 2000 4.47% 40.10%
Open Text Co. 56.91 0.32% 0.18 537809 56.72 56.65 57.23 200 56.85 57.05 100 0.58% 27.89%
Oracle 54.51 -3.47% -1.96 21432189 55.00 54.42 55.40 1000 54.42 54.87 100 -0.58% 20.73%
Pitney-Bowes 4.24 0.71% 0.03 3807536 4.30 4.15 4.39 100 4.03 5.20 200 -12.94% -28.26%
Plantronics 24.00 -0.04% -0.01 933156 24.01 23.83 24.76 200 22.75 24.15 300 0.33% -27.49%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Progress Software Co 40.77 -1.81% -0.75 411247 41.58 40.58 41.74 100 40.78 40.79 800 -2.21% 14.88%
PTC 74.63 1.62% 1.19 585312 73.53 73.15 74.95 100 71.00 81.00 300 -1.43% -9.98%
Qorvo Inc 113.41 -1.68% -1.94 1790140 115.30 113.10 115.96 400 113.41 113.70 400 6.37% 86.74%
QUALCOMM 87.83 -1.37% -1.22 12270500 88.91 87.56 89.70 400 87.83 88.01 200 4.78% 54.33%
Quarterhill 1.57 0.00% 0.00 247313 1.56 1.54 1.58 45400 1.57 1.59 11000 -7.65% 18.05%
Rambus 13.08 -1.21% -0.16 475481 13.17 13.05 13.30 200 12.98 13.99 100 1.24% 70.53%
Red Hat 187.71 - - - - - - 100 188.27 190.00 500 0.00% 0.00%
Ribbon Comm. 2.80 -3.11% -0.09 562539 2.89 2.77 2.89 100 2.80 2.90 5400 -0.71% -41.91%
salesforce.com 161.13 1.60% 2.54 5742818 158.86 158.55 161.49 500 160.80 161.49 500 1.97% 17.64%
Seagate Technology 58.76 -0.49% -0.29 3155119 58.86 58.59 59.86 300 57.58 59.25 200 -0.39% 52.27%
Semtech Co. 47.99 -1.28% -0.62 306574 48.43 47.88 49.14 2100 47.95 48.00 1800 1.22% 4.62%
Sierra Wireless 12.51 0.81% 0.10 50648 12.79 12.32 12.79 100 12.51 12.54 200 4.42% -31.75%
Silicon Laboratories 112.93 -0.48% -0.54 164118 113.13 111.78 114.65 100 112.93 113.02 200 2.32% 43.29%
Skyworks Solutions 111.86 0.33% 0.37 2334193 111.61 110.61 112.86 200 111.64 111.99 300 10.36% 66.91%
Synaptics 64.00 7.85% 4.66 2856294 60.34 60.20 65.49 100 62.00 64.07 200 9.83% 72.00%
Synopsys 136.70 0.60% 0.82 730191 135.95 135.51 137.55 300 136.71 139.00 100 1.86% 62.27%
Tech Data Co. 143.35 0.08% 0.12 732228 143.25 143.16 143.45 100 143.20 143.38 2100 -0.42% 75.22%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 0.00% 0.00%
Teradata 26.48 -1.41% -0.38 997256 26.68 26.32 26.99 200 26.20 65.00 100 0.72% -30.97%
Teradyne 66.69 0.42% 0.28 1132667 66.34 66.19 67.37 100 66.00 66.69 200 4.30% 112.52%
Texas Instruments 126.64 0.45% 0.57 3451955 125.96 125.39 127.47 300 126.64 126.90 500 3.49% 34.01%
TiVo Corp 7.75 -7.58% -0.64 934018 8.34 7.72 8.37 1000 7.54 8.92 200 -7.58% -17.69%
Unisys Co. 11.92 1.36% 0.16 628404 11.69 11.56 11.97 100 10.17 12.38 100 5.96% 2.49%
Verisign 191.49 0.80% 1.52 509998 189.01 188.33 191.96 900 191.49 191.58 1100 1.72% 29.13%
Viasat 71.73 -0.46% -0.33 281025 71.88 71.19 72.24 1000 70.84 74.00 800 -0.72% 21.68%
Viavi Solutions 14.94 -1.06% -0.16 1005128 15.10 14.89 15.30 100 14.50 15.00 200 0.07% 48.66%
VMware 151.30 -3.10% -4.84 1263323 155.69 151.25 155.88 300 150.80 151.69 300 2.87% 10.33%
Western Digital 54.30 1.06% 0.57 6786044 54.06 53.75 55.40 200 54.30 54.38 400 10.64% 46.88%
Xerox Holdings 36.84 -0.75% -0.28 1781820 37.00 36.30 37.36 100 35.00 39.17 800 -2.46% 86.44%
Xilinx 96.23 -0.32% -0.31 3663665 97.23 95.86 98.44 200 96.10 96.43 300 4.76% 12.99%
Xperi Corp 20.86 4.88% 0.97 397667 20.05 20.00 20.94 100 17.13 22.00 300 8.93% 13.43%