DJ US SEMICONDUC.
3'489.59
USD
-17.65
-0.50 %
20.07.2018 23:16:09
 

Chart

Kursdaten

Kurs 3'489.59 Eröffnung 3'503.93
Diff. absolut -17.65 Tages-Hoch 3'507.94
Diff. % -0.50 % Tages-Tief 3'472.24
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 167'919'907 Umsatz -
Schlusskurs vom 19.07.2018 3'507.24 Volatilität in % 23.58
Börse außerbörslich USA Letzter Handel 20.07.2018 / 23:16
Währung USD Aktualisierungsstand 22.07.2018 / 05:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 8.19 % 3'763.0 3'067.4
1 Woche 0.47 % 3'527.1 3'432.0
1 Monat -3.99 % 3'670.1 3'342.4
3 Monate 5.07 % 3'763.0 3'191.0
6 Monate 0.84 % 3'763.0 3'067.4
1 Jahr 25.28 % 3'763.0 2'658.9
3 Jahre 95.70 % 3'763.0 1'471.0
27.57
SMI 34.77
13.00
8.19
SMI
 
-5.58
  SMI  
-4.16
2016 2017 2018

Stammdaten

DJ US Semiconduc.
ISIN XC0006883638
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
Advanced Micr... 16.50 -1.3 -0.21 42906009 16.66 16.44 16.88 100.00 16.51 16.52 1100.00 +1.41% +60.51%
ALTAIR ENGINE... 34.77 -0.9 -0.31 330694 35.22 33.82 35.33 1000.00 33.70 37.00 1000.00 +0.40% +45.36%
Analog Device... 97.81 -0.5 -0.45 1393001 98.02 97.30 98.69 100.00 97.25 100.04 300.00 -0.32% +9.86%
Applied Mater... 46.76 +0.2 +0.09 7793579 46.67 46.21 47.09 1400.00 46.57 46.90 600.00 +1.37% -8.53%
ATMI INC. Reg... 33.98 0.0 0.00 763613 34.00 33.96 34.00 3000.00 33.97 34.08 100.00 0.00% +12.48%
Cabot Microel... 118.30 +0.4 +0.43 78144 117.81 116.97 118.54 200.00 117.74 118.38 200.00 +3.70% +25.74%
Cree 47.00 -0.6 -0.28 449674 47.19 46.90 47.43 400.00 46.25 49.00 100.00 +3.09% +26.55%
Cypressmicond... 17.06 -0.5 -0.08 2758101 17.14 17.02 17.22 100.00 16.80 17.21 5000.00 +3.14% +11.94%
Hittite Micro... 78.00 +0.1 +0.05 599642 78.00 77.95 78.20 1000.00 77.90 78.01 5000.00 +0.13% +26.36%
Integrated De... 34.69 -1.9 -0.66 1272058 35.40 34.62 35.70 600.00 32.63 35.35 300.00 +1.46% +16.68%
Intel Corp 51.91 -0.1 -0.07 17387554 51.83 51.33 52.07 54500.00 52.01 52.06 1400.00 -0.59% +12.46%
InterDigital ... 83.40 0.0 0.00 285953 83.20 82.88 84.05 800.00 77.15 85.60 1400.00 -1.59% +9.52%
KLA-Tencor 106.92 -1.4 -1.57 1105768 108.01 106.45 108.01 300.00 106.50 107.29 300.00 +1.96% +1.76%
Lam Research 177.81 -0.2 -0.42 1721043 178.18 175.90 178.44 100.00 177.81 178.30 200.00 +3.50% -3.40%
MARVELL TECH ... 21.86 +0.7 +0.15 7806515 21.65 21.46 22.11 200.00 21.01 21.86 100.00 0.00% +1.82%
Maxim Integra... 61.45 -0.0 -0.02 1415015 61.36 60.87 61.78 200.00 59.00 61.92 2900.00 +1.29% +17.54%
Microchip Tec... 94.37 -0.5 -0.43 1381622 94.80 93.74 95.07 100.00 94.30 98.00 100.00 +0.36% +7.39%
Micron Techno... 55.02 -2.1 -1.20 32624511 56.08 54.83 56.14 1900.00 54.98 55.00 1000.00 -2.36% +33.80%
Microsemi Co. 68.74 +0.0 +0.01 8443414 68.75 68.74 68.77 32000.00 68.77 68.78 50000.00 +0.20% +33.09%
Nvidia Corpor... 250.89 -0.5 -1.14 5562161 251.93 250.45 253.50 700.00 250.70 251.00 100.00 +0.63% +29.66%
ON Semiconduc... 24.04 +0.1 +0.03 3689462 24.01 23.81 24.18 100.00 22.61 24.06 5000.00 +2.39% +14.80%
PMC Sierra 11.65 +0.5 +0.06 6195324 11.59 11.57 11.70 300.00 11.40 11.59 1000.00 +1.92% 0.00%
Qorvo Inc 81.20 -3.1 -2.56 1618964 84.30 81.06 85.24 400.00 80.90 81.50 400.00 -0.21% +21.92%
Rambus 13.30 +0.9 +0.12 739417 13.18 13.15 13.42 1000.00 12.97 13.49 1400.00 +5.89% -6.47%
Semtech Co. 51.00 +0.4 +0.20 224507 51.05 50.55 51.55 100.00 46.30 60.00 200.00 +1.69% +49.12%
Silicon Labor... 105.30 -0.6 -0.60 132733 105.50 104.90 105.95 100.00 39.70 105.35 100.00 +1.35% +19.25%
Skyworks Solu... 96.99 -5.4 -5.49 7019553 103.26 96.50 103.95 400.00 96.96 97.29 200.00 -2.62% +2.15%
Teradyne 40.22 +0.5 +0.19 2348353 40.02 39.75 40.34 2100.00 39.05 45.91 300.00 +1.62% -3.94%
Texas Instrum... 115.00 +0.4 +0.41 4359113 114.97 114.24 115.73 200.00 114.51 115.30 100.00 -0.12% +10.11%
Xilinx 68.17 -0.7 -0.48 1625298 68.50 67.88 68.95 100.00 66.09 69.00 1500.00 +0.26% +1.11%
Xperi Corp 16.45 -1.2 -0.20 272022 16.75 16.40 16.75 200.00 15.90 17.15 100.00 -2.37% -32.58%