DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1'786.83
USD
-1.92
-0.11 %
17.09.2019 00:09:11
 

Chart

Kursdaten

Kurs 1'786.83 Eröffnung 1'773.12
Diff. absolut -1.92 Tages-Hoch 1'791.20
Diff. % -0.11 % Tages-Tief 1'772.46
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 245'316'549 Umsatz -
Schlusskurs vom 14.09.2019 1'788.75 Volatilität in % 27.44
Börse außerbörslich USA Letzter Handel 17.09.2019 / 00:09
Währung USD Aktualisierungsstand 17.09.2019 / 09:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 30.69 % 1'826.0 1'275.1
1 Woche 1.68 % 1'826.0 1'738.2
1 Monat 7.34 % 1'826.0 1'629.9
3 Monate 11.85 % 1'826.0 1'592.3
6 Monate 10.10 % 1'826.0 1'478.3
1 Jahr 2.68 % 1'826.0 1'267.3
3 Jahre 71.91 % 1'826.0 1'002.6
34.92
13.00
  SMI 30.69
18.27
  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 11.57 +2.0 +0.23 198868 11.28 11.15 11.66 400.00 10.85 12.52 100.00 +7.43% +7.73%
Advanced Micr... 30.83 +0.5 +0.14 52248540 30.37 30.26 31.15 300.00 30.92 30.93 2000.00 +1.08% +67.01%
ALTAIR ENGINE... 34.21 +1.3 +0.44 233734 33.79 33.50 34.74 200.00 34.21 34.23 1200.00 +5.39% +24.04%
Analog Device... 115.26 -1.1 -1.26 1191992 115.18 114.57 115.81 400.00 115.26 115.60 100.00 +2.12% +34.29%
Apple 219.90 +0.5 +1.15 21158141 217.73 217.56 220.13 300.00 220.29 220.30 100.00 +2.68% +39.41%
Applied Mater... 50.92 -0.8 -0.43 5164314 50.73 50.28 51.48 500.00 50.92 51.21 100.00 +0.51% +55.53%
BlackBerry 10.07 +1.6 +0.16 1889160 9.91 9.89 10.27 200.00 10.06 10.07 200.00 +9.93% +3.71%
Cabot Microel... 140.25 +1.5 +2.03 217199 137.64 137.28 140.68 100.00 137.28 141.00 100.00 +6.36% +47.09%
Ciena Co. 41.29 +3.5 +1.41 2915069 39.73 39.72 41.52 400.00 41.29 41.49 200.00 +6.12% +21.76%
Cisco Systems 49.96 -0.1 -0.07 13025571 49.80 49.79 50.18 9100.00 49.98 50.15 1000.00 +2.84% +15.30%
Comtech Telec... 29.64 -0.7 -0.21 169943 29.59 29.50 29.81 800.00 29.62 29.64 1600.00 +7.24% +21.77%
Corning 30.05 -0.4 -0.11 2868487 30.00 29.90 30.25 100.00 26.90 27.25 100.00 +4.74% -0.53%
Cree 52.15 +0.5 +0.24 1659033 51.10 50.71 52.79 900.00 50.61 53.00 600.00 +10.91% +21.92%
Cypressmicond... 23.36 +0.1 +0.02 6673254 23.32 23.30 23.39 2000.00 23.32 23.40 2500.00 +0.73% +83.65%
Diebold Nixdo... 13.45 +0.6 +0.08 651719 13.18 13.09 13.68 100.00 12.50 14.28 400.00 +3.22% +440.16%
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... 16.63 -1.9 -0.32 13435 16.63 16.54 16.80 500.00 16.56 16.72 100.00 -7.46% +2.72%
F5 Networks 140.61 +0.6 +0.78 412718 139.36 139.36 141.52 300.00 140.01 141.50 300.00 +4.36% -13.22%
Finisar Co. 22.80 -0.8 -0.18 1697371 22.78 22.63 23.12 500.00 22.16 22.84 400.00 +0.26% +5.56%
Garmin 85.07 -0.3 -0.27 728758 85.35 84.62 85.72 100.00 84.65 86.50 300.00 -0.08% +34.35%
Harmonic 6.85 -0.3 -0.02 548963 6.84 6.83 7.01 100.00 6.73 7.44 100.00 +3.79% +45.13%
Harris Corp 214.00 +3.2 +6.55 2051215 212.41 209.51 215.06 100.00 212.86 215.99 200.00 +2.48% +58.93%
HP Inc 18.87 -1.1 -0.21 7849496 18.56 18.46 18.91 100.00 18.19 19.10 1000.00 -0.74% -7.77%
Insight Enter... 52.81 +0.8 +0.44 195622 51.82 50.92 53.14 100.00 48.30 55.87 100.00 +7.29% +29.60%
Intel Corp 52.20 -0.6 -0.34 13354588 51.90 51.70 52.28 1300.00 52.22 52.27 2000.00 +1.18% +11.23%
InterDigital ... 55.59 +0.8 +0.43 200551 54.87 54.85 56.00 300.00 25.59 59.55 100.00 +7.28% -16.32%
Juniper Netwo... 24.38 +0.5 +0.11 3562240 24.10 24.09 24.64 400.00 22.27 25.00 100.00 +1.50% -9.40%
KLA-Tencor 151.19 +0.6 +0.87 1192212 148.76 148.06 151.92 400.00 151.19 151.79 300.00 +0.45% +68.95%
Lam Research 234.94 -0.3 -0.62 1159619 232.79 230.62 237.08 300.00 234.94 235.89 100.00 +2.00% +72.53%
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 ... 25.40 -1.8 -0.46 7503766 25.74 25.32 25.75 500.00 25.40 25.60 900.00 +1.60% +56.89%
Maxim Integra... 59.00 -1.0 -0.59 1482484 58.98 58.32 59.23 500.00 59.00 59.47 100.00 +2.47% +16.03%
Microchip Tec... 94.45 -0.6 -0.55 1156572 93.81 93.22 95.00 100.00 94.06 95.02 100.00 +2.81% +31.33%
Micron Techno... 50.15 -0.7 -0.35 17495280 49.53 49.02 50.24 200.00 50.20 50.27 1000.00 +2.08% +58.05%
Motorola Solu... 166.03 -0.6 -1.01 1167663 166.22 165.65 167.09 100.00 148.93 168.25 100.00 -3.29% +44.32%
NCR Co. 33.09 -0.2 -0.08 559055 32.89 32.72 33.37 100.00 30.28 35.94 100.00 +0.30% +43.37%
NetApp 56.84 +0.5 +0.27 3256519 56.64 56.10 57.01 100.00 56.54 57.25 100.00 +3.76% -4.74%
Nvidia Corpor... 180.21 -1.0 -1.73 5795796 178.92 178.50 181.60 200.00 180.56 180.79 300.00 -0.16% +34.99%
ON Semiconduc... 19.99 -0.6 -0.13 6342270 19.95 19.66 20.36 500.00 19.70 20.02 200.00 +6.78% +21.08%
Pitney-Bowes 4.55 +1.3 +0.06 3871795 4.47 4.20 4.58 100.00 3.40 6.22 700.00 +5.32% -23.01%
Plantronics 37.09 +3.8 +1.35 431970 35.54 35.23 37.48 100.00 20.00 42.00 100.00 +12.22% +12.05%
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 77.22 -0.4 -0.29 842600 76.69 75.85 77.74 400.00 76.90 77.70 400.00 +1.61% +27.15%
QUALCOMM 78.04 -0.5 -0.37 3756484 77.58 76.91 78.48 400.00 78.05 78.55 100.00 -0.22% +37.13%
Quarterhill 1.79 0.0 0.00 77484 1.79 1.77 1.80 700.00 1.79 1.80 100.00 -4.28% +34.59%
Rambus 13.93 -0.4 -0.06 757384 13.87 13.67 14.07 100.00 13.30 14.00 200.00 +11.08% +81.62%
Ribbon Comm. 5.74 +2.0 +0.11 187590 5.62 5.60 5.75 1000.00 4.11 5.76 1000.00 +8.10% +19.09%
Seagate Techn... 55.70 -0.8 -0.45 1907694 55.57 55.14 56.05 100.00 55.70 55.84 2000.00 +1.68% +44.34%
Semtech Co. 48.75 -0.3 -0.14 369548 48.15 47.82 49.21 100.00 36.18 48.78 1600.00 +7.38% +6.28%
Sierra Wirele... 15.09 +0.7 +0.10 115766 14.80 14.80 15.22 200.00 15.04 15.22 200.00 +6.49% -17.68%
Silicon Labor... 112.82 -1.4 -1.56 188646 112.94 108.35 113.71 200.00 112.74 112.80 200.00 +2.09% +43.15%
Skyworks Solu... 81.98 -0.2 -0.16 1341989 81.78 80.61 82.54 400.00 82.02 82.49 300.00 +2.83% +22.32%
Synaptics 38.78 -0.7 -0.28 428817 38.84 38.45 39.41 200.00 38.79 41.25 100.00 +1.54% +4.22%
Tech Data Co. 104.49 -0.7 -0.74 221327 104.38 103.64 105.53 400.00 104.39 104.47 200.00 +0.35% +27.72%
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 57.94 +0.2 +0.10 1093669 57.08 56.65 58.06 100.00 57.56 58.46 100.00 +0.94% +84.64%
Texas Instrum... 128.36 -1.0 -1.25 3065823 128.76 128.09 129.48 400.00 128.36 129.35 100.00 +0.99% +35.83%
Viasat 79.99 +1.3 +1.02 180123 78.38 78.38 80.63 700.00 79.99 80.03 200.00 +0.72% +35.69%
Viavi Solutio... 14.84 +0.1 +0.02 1886691 14.73 14.72 15.00 100.00 14.50 14.90 500.00 +6.53% +47.66%
Western Digit... 62.99 -2.5 -1.61 4591781 63.71 62.56 63.72 100.00 62.82 63.29 100.00 +0.38% +70.38%
Xerox Holding... 31.06 +0.8 +0.24 1265925 30.69 30.40 31.09 100.00 29.01 31.50 100.00 -0.77% +57.19%
Xilinx 104.39 -0.8 -0.85 1375009 103.90 102.67 104.64 100.00 104.15 104.60 200.00 -1.06% +22.57%
Xperi Corp 20.87 +0.4 +0.08 283803 20.74 20.51 20.96 100.00 20.85 20.86 400.00 +7.74% +13.49%