DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1'618.67
USD
-16.89
-1.03 %
25.03.2019 22:38:51
 

Chart

Kursdaten

Kurs 1'618.67 Eröffnung 1'631.64
Diff. absolut -16.89 Tages-Hoch 1'638.98
Diff. % -1.03 % Tages-Tief 1'607.05
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 352'715'529 Umsatz -
Schlusskurs vom 22.03.2019 1'635.56 Volatilität in % 25.27
Börse außerbörslich USA Letzter Handel 25.03.2019 / 22:38
Währung USD Aktualisierungsstand 26.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.39 % 1'686.2 1'275.1
1 Woche -0.58 % 1'686.2 1'607.1
1 Monat 3.07 % 1'686.2 1'505.4
3 Monate 27.43 % 1'686.2 1'267.3
6 Monate -6.75 % 1'792.1 1'267.3
1 Jahr 7.16 % 1'792.1 1'267.3
3 Jahre 77.73 % 1'792.1 827.2
34.92
13.00
  SMI 18.39
10.39
  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 14.06 +0.1 +0.02 228248 14.05 13.87 14.19 300.00 10.55 15.99 500.00 -4.16% +30.91%
Advanced Micr... 25.97 -1.5 -0.40 78438159 26.29 25.54 26.99 1400.00 25.90 25.94 2300.00 +11.70% +40.68%
ALTAIR ENGINE... 36.56 +1.0 +0.37 225939 36.07 34.81 36.59 700.00 36.54 36.57 1400.00 -4.44% +32.56%
Analog Device... 105.25 -2.0 -2.15 2690762 104.84 104.00 106.09 200.00 104.10 106.44 100.00 -3.57% +22.63%
Apple 188.74 -1.2 -2.31 43845293 191.51 186.60 191.98 200.00 188.90 189.16 400.00 +0.38% +19.65%
Applied Mater... 39.40 -1.2 -0.46 6710168 39.69 39.06 40.13 300.00 39.15 39.40 300.00 -1.50% +20.34%
ARRIS Interna... 31.59 -0.2 -0.07 1870117 31.65 31.54 31.66 25000.00 31.40 31.75 100.00 -0.19% +3.34%
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%
BlackBerry 11.83 -2.4 -0.29 2245991 12.10 11.76 12.10 200.00 11.82 11.83 10500.00 -5.89% +21.83%
Cabot Microel... 109.68 -0.9 -0.97 263044 110.01 109.41 111.92 900.00 96.03 109.57 2800.00 -2.42% +15.03%
Ciena Co. 37.29 +0.6 +0.23 4246455 37.03 36.71 37.38 100.00 36.50 37.50 200.00 -4.68% +9.97%
Cisco Systems 52.73 -0.0 -0.01 18774884 52.70 52.24 52.93 200.00 52.80 52.88 1000.00 -1.46% +21.69%
Comtech Telec... 21.52 +1.7 +0.35 203759 21.19 21.12 21.84 400.00 14.90 24.50 300.00 -3.97% -11.59%
Corning 33.74 -0.3 -0.09 2462072 33.75 33.44 33.98 300.00 32.88 34.56 100.00 -1.78% +11.68%
Cree 56.38 -0.2 -0.13 1685042 56.51 55.38 56.99 100.00 55.25 59.01 100.00 -0.97% +31.81%
Cypressmicond... 14.84 -0.7 -0.10 3914976 14.87 14.65 14.99 600.00 14.63 14.99 600.00 -2.18% +16.67%
Diebold Nixdo... 10.35 -3.7 -0.40 1968304 10.65 9.92 10.90 1000.00 9.97 10.50 400.00 -9.05% +315.66%
Electronics f... 25.61 -1.5 -0.39 255624 25.98 25.39 26.04 1900.00 25.60 25.61 200.00 -6.70% +3.27%
EMC (Mass.) 29.05 +1.0 +0.28 102673327 28.75 28.65 29.13 500.00 29.07 29.22 200.00 +0.21% 0.00%
EVERTZ TECHNO... 17.00 +0.5 +0.08 25881 16.83 16.70 17.02 700.00 16.68 17.03 500.00 +0.71% +5.00%
F5 Networks 151.14 -0.7 -1.10 401205 151.70 150.14 152.62 300.00 150.00 183.00 100.00 -2.09% -6.72%
Finisar Co. 23.06 +0.9 +0.20 964475 22.83 22.71 23.12 700.00 23.03 23.69 100.00 -2.08% +6.76%
Garmin 84.14 +0.7 +0.56 879062 83.48 83.22 84.30 100.00 82.89 85.00 100.00 +0.23% +32.88%
Harmonic 5.62 +1.4 +0.08 351142 5.46 5.41 5.64 800.00 4.60 5.83 100.00 -0.71% +19.07%
Harris Corp 159.74 +0.3 +0.46 415519 159.54 158.94 160.39 100.00 64.62 197.00 100.00 -2.18% +18.63%
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%
HP Inc 18.97 -1.9 -0.37 15882397 19.28 18.86 19.32 100.00 18.81 19.30 500.00 -4.91% -7.28%
Insight Enter... 55.50 +0.3 +0.16 233947 55.08 54.37 56.21 100.00 53.44 58.70 100.00 -2.37% +36.20%
Integrated De... 48.97 +2.5 +1.18 8856392 48.98 48.97 48.99 5800.00 48.97 48.98 100.00 +1.53% +1.12%
Intel Corp 52.78 -0.9 -0.48 16971406 52.97 52.38 53.55 2000.00 52.65 52.85 1000.00 -2.44% +12.47%
InterDigital ... 65.07 +1.1 +0.69 252741 64.28 64.12 65.40 100.00 65.07 70.50 300.00 -2.30% -2.05%
Juniper Netwo... 25.95 -1.4 -0.37 2252712 26.22 25.82 26.34 400.00 25.19 27.24 300.00 -1.56% -3.57%
KLA-Tencor 119.40 -0.9 -1.13 872467 120.25 118.78 121.00 400.00 116.00 121.01 100.00 -0.40% +33.42%
Lam Research 179.09 -0.2 -0.36 1273356 179.03 176.93 180.80 300.00 176.00 177.00 4600.00 -0.62% +31.52%
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 ... 19.73 +0.1 +0.02 6611062 19.62 19.41 19.88 400.00 19.24 20.48 400.00 -1.10% +21.87%
Maxim Integra... 53.84 -0.7 -0.37 1752163 54.03 53.15 54.36 100.00 53.01 55.99 100.00 -0.22% +5.88%
Microchip Tec... 83.82 -1.9 -1.60 1926270 84.88 83.01 85.26 100.00 80.69 88.62 100.00 -1.77% +16.55%
Micron Techno... 40.55 -2.6 -1.07 34516015 41.34 40.06 41.98 1000.00 40.39 40.40 900.00 +2.32% +27.80%
Microsemi Co. 138.64 0.0 0.00 732697 138.64 137.21 138.97 100.00 130.00 180.00 100.00 -1.32% +20.51%
Motorola Solu... 26.17 -3.7 -1.00 1226865 25.93 25.93 26.68 100.00 23.15 28.75 1500.00 -8.62% +13.39%
NCR Co. 66.87 +0.0 +0.03 1652441 66.66 65.69 67.04 100.00 65.81 70.31 100.00 -0.04% +12.07%
NetApp 173.78 -2.1 -3.72 13130301 175.86 171.11 178.45 100.00 173.43 173.86 100.00 +2.86% +30.17%
Nvidia Corpor... 20.96 -3.1 -0.68 6036038 21.15 20.70 21.50 2000.00 20.78 22.00 1000.00 -4.34% +26.95%
ON Semiconduc... 6.30 -0.6 -0.04 1887222 6.33 6.17 6.42 300.00 6.26 6.44 300.00 -8.43% +6.60%
Pitney-Bowes 46.26 -2.5 -1.17 517501 47.20 45.97 47.43 100.00 45.18 55.50 100.00 -7.28% +39.76%
Plantronics 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%
PMC Sierra 70.87 -1.1 -0.80 699258 71.47 70.18 71.88 100.00 68.56 71.98 100.00 +1.49% +16.70%
Qorvo Inc 56.64 -0.3 -0.18 6929657 56.58 56.07 56.94 200.00 56.67 56.85 300.00 -0.33% -0.47%
QUALCOMM 1.53 +0.7 +0.01 84607 1.52 1.51 1.53 48000.00 1.52 1.53 100.00 +3.38% +15.04%
Quarterhill 10.32 -0.4 -0.04 502072 10.34 10.18 10.36 400.00 10.04 10.50 500.00 -4.53% +34.55%
Rambus 5.08 +1.2 +0.06 219447 5.02 4.93 5.10 900.00 4.89 5.38 1000.00 -3.42% +5.39%
Ribbon Comm. 46.83 -0.2 -0.10 2719765 46.98 46.25 47.60 100.00 46.66 46.86 500.00 -2.74% +21.35%
Seagate Techn... 52.56 -0.7 -0.38 451384 52.74 51.86 53.28 100.00 47.77 58.00 100.00 -3.33% +14.58%
Semtech Co. 16.57 +0.5 +0.08 52904 16.41 16.18 16.58 3000.00 16.36 16.57 1200.00 -1.95% -9.60%
Sierra Wirele... 80.14 -0.4 -0.32 130502 80.01 79.00 80.73 100.00 80.13 80.16 400.00 -1.90% +1.69%
Silicon Labor... 81.45 -1.4 -1.14 1814446 82.27 80.13 82.75 100.00 81.20 81.95 100.00 -1.38% +21.53%
Skyworks Solu... 32.68 -0.1 -0.04 835916 32.51 31.65 32.74 5000.00 32.68 33.36 100.00 -2.24% -12.17%
Synaptics 98.47 +0.0 +0.02 405884 98.17 96.82 99.54 100.00 85.00 99.00 300.00 -4.54% +20.36%
Tech Data Co. 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%
TELLABS INC. ... 39.51 -0.3 -0.10 1204845 39.41 39.09 39.79 100.00 38.78 40.77 200.00 -2.18% +25.91%
Teradyne 107.11 -2.3 -2.57 5479123 108.13 106.26 109.22 100.00 106.17 107.99 100.00 -2.46% +13.34%
Texas Instrum... 76.13 +0.5 +0.37 244532 75.50 74.71 76.30 100.00 75.36 93.15 100.00 -2.23% +29.14%
Viasat 12.14 +0.2 +0.02 2382916 12.11 11.99 12.19 300.00 11.50 12.30 400.00 -0.08% +20.80%
Viavi Solutio... 47.89 -1.0 -0.50 4426861 48.25 47.09 48.85 200.00 47.53 48.10 1200.00 -0.83% +29.54%
Western Digit... 31.14 +0.2 +0.07 3036148 30.94 30.56 31.27 200.00 30.07 31.67 300.00 -2.72% +57.59%
Xerox 124.13 -2.2 -2.76 3914570 126.17 122.45 126.25 100.00 123.28 124.85 100.00 -0.92% +45.74%
Xilinx 22.96 -0.6 -0.13 278279 23.07 22.73 23.52 100.00 21.69 25.00 100.00 -1.88% +24.85%