DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1'987.78
USD
17.72
0.90 %
16.11.2019 00:02:03
 

Chart

Kursdaten

Kurs 1'987.78 Eröffnung 1'986.88
Diff. absolut 17.72 Tages-Hoch 1'991.69
Diff. % 0.90 % Tages-Tief 1'979.43
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 349'551'130 Umsatz -
Schlusskurs vom 14.11.2019 1'970.06 Volatilität in % 25.29
Börse außerbörslich USA Letzter Handel 16.11.2019 / 00:02
Währung USD Aktualisierungsstand 18.11.2019 / 03:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 45.39 % 1'991.7 1'275.1
1 Woche 0.39 % 1'991.7 1'961.5
1 Monat 8.72 % 1'991.7 1'802.9
3 Monate 22.26 % 1'991.7 1'629.9
6 Monate 21.90 % 1'991.7 1'478.3
1 Jahr 28.42 % 1'991.7 1'267.3
3 Jahre 91.43 % 1'991.7 1'025.1
34.92
13.00
  SMI 45.39
22.31
  SMI
-7.52
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Technology Hardware & Equipment Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Adtran 9.32 +0.8 +0.07 185489 9.32 9.23 9.39 500.00 8.46 9.72 2000.00 -3.22% -13.22%
Advanced Micr... 38.56 +0.5 +0.21 63020866 38.94 38.34 39.37 3200.00 38.55 38.57 2500.00 +6.26% +108.88%
ALTAIR ENGINE... 28.88 +1.8 +0.50 319891 28.63 28.21 28.99 800.00 28.00 29.92 400.00 -3.73% +4.71%
Analog Device... 113.40 +0.1 +0.08 1767396 114.70 112.59 114.95 200.00 110.15 113.50 300.00 +0.34% +32.12%
Apple 265.76 +1.2 +3.12 25093666 263.68 263.01 265.78 400.00 266.05 266.09 300.00 +2.16% +68.48%
Applied Mater... 62.06 +9.0 +5.10 28391526 60.33 60.22 62.92 900.00 62.00 62.22 200.00 +10.76% +89.55%
BlackBerry 7.23 +1.4 +0.10 1147602 7.13 7.09 7.24 1500.00 7.22 7.25 9600.00 -1.50% -25.54%
Cabot Microel... 156.01 +1.9 +2.92 250500 155.16 155.16 159.60 100.00 150.41 156.01 200.00 -0.21% +63.62%
Ciena Co. 38.01 +1.3 +0.49 1025352 37.73 37.57 38.04 100.00 33.00 39.67 100.00 +1.50% +12.09%
Cisco Systems 45.09 +0.4 +0.18 32387644 45.07 44.81 45.65 400.00 45.00 45.05 200.00 -7.66% +4.06%
Comtech Telec... 36.02 +0.1 +0.03 144234 36.12 35.30 36.56 1100.00 36.01 36.03 100.00 +1.95% +47.99%
Corning 29.35 +1.4 +0.40 4089046 29.10 29.02 29.39 100.00 29.10 29.69 100.00 -3.36% -2.85%
Cree 48.74 +2.8 +1.30 1126958 48.02 47.19 48.90 300.00 48.52 48.74 100.00 -1.31% +13.96%
Cypressmicond... 23.44 0.0 0.00 3621897 23.42 23.36 23.44 400.00 23.43 23.45 100.00 +0.56% +84.28%
Diebold Nixdo... 8.14 +5.0 +0.39 1225501 7.85 7.71 8.20 100.00 7.44 10.50 100.00 -2.16% +226.91%
EVERTZ TECHNO... 17.98 -0.1 -0.01 6993 17.95 17.87 18.00 200.00 17.93 18.00 3500.00 -0.22% +11.06%
F5 Networks 145.46 +0.8 +1.16 324983 144.57 143.54 145.73 300.00 145.01 145.99 300.00 -1.99% -10.23%
Garmin 95.65 -1.1 -1.10 940379 96.60 95.56 96.73 100.00 95.17 97.89 100.00 -0.25% +51.06%
Harmonic 7.90 +0.8 +0.06 372359 7.88 7.64 7.93 200.00 6.67 8.19 500.00 -1.50% +67.37%
HP Inc 20.18 +0.2 +0.05 10628084 20.23 20.07 20.25 100.00 20.00 20.27 1100.00 +3.38% -1.37%
Insight Enter... 64.68 +2.0 +1.26 227008 63.69 63.61 64.78 2000.00 60.30 69.49 100.00 +2.21% +58.72%
Intel Corp 57.96 +0.3 +0.15 16112991 58.17 57.62 58.70 400.00 57.91 57.94 1000.00 -0.53% +23.50%
InterDigital ... 58.41 +3.2 +1.81 290812 57.26 57.24 58.64 200.00 52.85 60.00 100.00 +0.50% -12.07%
Juniper Netwo... 25.51 +1.8 +0.44 5622001 25.28 25.11 25.51 300.00 25.45 25.65 400.00 -2.52% -5.20%
KLA-Tencor 177.86 +1.2 +2.11 1570163 178.83 177.11 179.95 200.00 177.52 177.90 100.00 +2.10% +98.75%
L3Harris Tech... 202.52 +1.4 +2.76 1212849 201.63 200.95 202.98 100.00 195.00 208.00 100.00 +3.32% +50.40%
Lam Research 283.68 +3.1 +8.59 2126628 280.14 280.00 285.87 300.00 283.00 283.99 200.00 +4.03% +108.33%
Lexmark Inter... 40.49 +0.0 +0.01 5160103 40.49 40.47 40.50 1000.00 40.46 40.52 1000.00 +0.10% 0.00%
MARVELL TECH ... 26.86 -0.5 -0.13 7505503 27.36 26.82 27.44 100.00 26.80 26.99 2000.00 -0.78% +65.90%
Maxim Integra... 57.81 +0.1 +0.03 3465135 58.38 56.98 58.42 200.00 57.41 57.81 100.00 -2.92% +13.69%
Microchip Tec... 94.60 +1.0 +0.98 1866204 95.06 94.11 95.36 100.00 91.00 94.61 100.00 -1.67% +31.54%
Micron Techno... 47.71 +1.9 +0.91 17865206 47.60 47.34 48.52 1000.00 47.72 47.78 100.00 +1.10% +50.36%
Motorola Solu... 162.08 +0.2 +0.34 913745 162.18 160.44 162.37 100.00 130.00 180.00 100.00 -1.75% +40.89%
NCR Co. 33.16 +1.3 +0.44 1199932 32.98 32.78 33.33 100.00 30.30 33.46 7900.00 +5.40% +43.67%
NetApp 62.87 +1.4 +0.89 2456797 62.49 61.76 63.07 200.00 62.55 65.00 100.00 +5.82% +5.36%
Nvidia Corpor... 204.19 -2.7 -5.60 26355409 209.70 200.64 211.78 100.00 203.90 204.05 600.00 -1.73% +52.95%
ON Semiconduc... 21.79 +1.4 +0.31 4792299 21.63 21.46 21.92 500.00 21.65 22.15 2800.00 +0.74% +31.98%
Pitney-Bowes 4.96 -0.4 -0.02 1779626 5.03 4.87 5.07 200.00 4.85 5.09 1500.00 -2.55% -16.07%
Plantronics 26.22 +1.2 +0.31 593003 25.88 25.02 26.47 200.00 25.07 29.00 100.00 +2.94% -20.79%
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 103.75 +0.0 +0.05 941540 104.40 103.23 104.88 400.00 103.58 104.00 400.00 -0.28% +70.84%
QUALCOMM 90.81 +0.4 +0.33 25491086 92.60 90.58 93.94 100.00 90.90 90.99 200.00 -3.42% +59.57%
Quarterhill 1.70 0.0 0.00 98380 1.70 1.67 1.73 2000.00 1.70 1.71 100.00 -0.58% +27.82%
Rambus 13.82 +2.3 +0.31 660699 13.68 13.54 13.86 300.00 13.40 13.90 100.00 -0.65% +80.18%
Ribbon Comm. 2.75 -8.3 -0.25 1315388 2.99 2.70 3.01 100.00 2.20 2.98 500.00 -34.05% -42.95%
Seagate Techn... 59.08 +1.5 +0.87 2369990 58.50 58.34 59.48 300.00 59.00 59.08 100.00 +0.49% +53.10%
Semtech Co. 52.40 -0.9 -0.50 248089 53.20 51.95 53.53 200.00 52.38 54.75 100.00 -2.46% +14.24%
Sierra Wirele... 10.61 +3.5 +0.36 97361 10.32 10.22 10.65 100.00 10.61 10.67 300.00 -5.35% -42.12%
Silicon Labor... 109.46 +0.7 +0.77 170771 109.59 108.84 110.39 200.00 109.42 109.46 2200.00 +0.42% +38.89%
Skyworks Solu... 99.42 +0.7 +0.67 2687771 99.68 98.54 100.10 100.00 99.25 99.50 200.00 -1.02% +48.34%
Synaptics 60.37 -0.1 -0.04 673793 61.00 60.13 61.19 100.00 46.00 60.37 400.00 +2.30% +62.24%
Tech Data Co. 130.43 -0.1 -0.12 998372 130.95 130.00 130.95 100.00 130.43 130.44 2400.00 +4.76% +59.43%
TELLABS INC. ... 2.44 0.0 0.00 3510828 2.44 2.44 2.45 9000.00 2.44 2.45 3700.00 0.00% 0.00%
Teradyne 66.77 +1.8 +1.20 2873553 66.32 66.05 67.20 100.00 66.65 69.00 100.00 +5.13% +112.78%
Texas Instrum... 118.00 +0.4 +0.43 4496831 118.57 117.56 118.76 400.00 117.62 118.74 100.00 -1.76% +24.87%
Viasat 71.83 +0.9 +0.66 331139 71.53 70.75 71.92 100.00 66.02 71.80 200.00 +1.58% +21.85%
Viavi Solutio... 15.78 +1.2 +0.19 1261964 15.70 15.57 15.83 100.00 15.50 15.87 3000.00 -0.63% +57.01%
Western Digit... 50.34 -0.1 -0.04 5377302 50.99 50.15 51.43 300.00 50.25 50.48 400.00 -3.23% +36.16%
Xerox Holding... 38.94 +0.8 +0.29 2276717 39.03 38.55 39.20 100.00 35.90 39.90 100.00 +0.23% +97.06%
Xilinx 93.66 +0.5 +0.51 2347924 94.16 92.88 94.95 300.00 93.40 93.97 100.00 -1.93% +9.97%
Xperi Corp 20.85 +0.4 +0.09 237004 20.94 20.62 21.10 100.00 20.84 20.85 600.00 -2.84% +13.38%