DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
1'532.27
USD
-4.97
-0.32 %
24.05.2019 22:20:02
 

Chart

Kursdaten

Kurs 1'532.27 Eröffnung 1'546.09
Diff. absolut -4.97 Tages-Hoch 1'553.85
Diff. % -0.32 % Tages-Tief 1'530.73
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 299'477'078 Umsatz -
Schlusskurs vom 23.05.2019 1'537.24 Volatilität in % 25.10
Börse außerbörslich USA Letzter Handel 24.05.2019 / 22:20
Währung USD Aktualisierungsstand 26.05.2019 / 00:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 12.07 % 1'811.8 1'275.1
1 Woche -4.99 % 1'601.9 1'523.3
1 Monat -14.79 % 1'795.1 1'523.3
3 Monate -1.66 % 1'811.8 1'505.4
6 Monate 6.73 % 1'811.8 1'267.3
1 Jahr -6.19 % 1'811.8 1'267.3
3 Jahre 71.73 % 1'811.8 845.1
34.92
13.00
  SMI 12.07
14.68
  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 16.32 +1.0 +0.16 545777 16.30 16.25 16.46 600.00 15.80 16.75 300.00 +0.80% +51.96%
Advanced Micr... 26.44 +0.3 +0.08 39835788 26.61 26.40 26.93 1000.00 26.41 26.44 21000.00 -3.85% +43.23%
ALTAIR ENGINE... 37.32 +0.8 +0.31 337329 37.02 37.02 38.09 200.00 37.29 37.33 1000.00 +3.67% +35.32%
Analog Device... 98.42 -0.3 -0.31 2283096 99.57 98.33 100.42 100.00 97.55 99.48 100.00 -2.39% +14.67%
Apple 178.97 -0.4 -0.69 23714686 180.20 178.62 182.14 100.00 178.29 178.34 1500.00 -5.31% +13.46%
Applied Mater... 39.50 -1.1 -0.44 8541760 40.27 39.45 40.40 200.00 39.40 39.57 100.00 -7.49% +20.65%
ARRIS Interna... 31.66 0.0 0.00 5134898 31.65 31.64 31.68 100.00 20.15 31.69 5000.00 +0.19% +3.57%
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 10.83 +0.1 +0.01 710145 10.92 10.75 10.93 500.00 10.83 10.85 3400.00 -4.75% +11.53%
Cabot Microel... 101.03 +1.0 +1.01 299481 100.85 99.80 101.44 400.00 101.03 101.05 300.00 -5.07% +5.96%
Ciena Co. 35.19 -0.4 -0.14 2093460 35.42 35.12 35.58 5700.00 35.00 37.00 300.00 +1.68% +3.77%
Cisco Systems 54.37 +0.3 +0.18 13057587 54.57 54.06 54.67 200.00 54.16 54.43 1100.00 -3.51% +25.48%
Comtech Telec... 22.17 +1.6 +0.35 42244 22.01 21.75 22.17 700.00 22.12 22.15 1200.00 +1.75% -9.04%
Corning 29.70 +0.2 +0.07 3432952 29.88 29.64 29.98 1600.00 29.70 29.75 1900.00 -0.70% -1.69%
Cree 57.53 +1.6 +0.92 923910 56.94 56.90 58.63 300.00 57.21 57.61 200.00 -8.90% +34.49%
Cypressmicond... 15.47 -0.2 -0.03 3876277 15.60 15.45 15.80 100.00 15.37 15.54 400.00 -0.51% +21.62%
Diebold Nixdo... 9.21 +3.0 +0.27 723650 9.03 9.01 9.32 1000.00 8.91 11.24 1200.00 -4.66% +269.88%
Electronics f... 36.99 +0.1 +0.03 263181 36.99 36.97 37.00 600.00 36.65 39.14 600.00 +0.08% +49.11%
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... 16.77 -1.0 -0.17 14865 16.96 16.73 17.10 200.00 16.63 16.91 200.00 -3.23% +3.58%
F5 Networks 136.94 -0.3 -0.46 644681 138.26 135.79 139.09 200.00 136.02 137.17 100.00 -2.34% -15.48%
Finisar Co. 21.50 +1.5 +0.31 1264101 21.36 21.33 21.61 500.00 21.02 21.53 1100.00 -0.28% -0.46%
Garmin 77.65 +0.5 +0.35 889584 77.69 77.55 78.25 100.00 77.25 80.00 100.00 -0.63% +22.63%
Harmonic 5.38 +0.4 +0.02 296120 5.40 5.30 5.43 800.00 4.60 6.00 200.00 -2.18% +13.98%
Harris Corp 187.08 -0.8 -1.46 928770 189.32 186.94 189.49 100.00 149.31 188.17 100.00 +1.87% +38.94%
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%
HP Inc 20.03 +4.4 +0.84 13550991 19.52 19.40 20.23 100.00 19.98 20.03 100.00 +5.31% -2.10%
Insight Enter... 54.16 +1.5 +0.82 238805 53.83 53.46 54.41 100.00 51.16 62.84 100.00 +0.02% +32.91%
Integrated De... 48.99 0.0 0.00 11702254 49.00 48.99 49.00 2000.00 48.50 48.99 100.00 +2.51% +1.16%
Intel Corp 44.57 +0.1 +0.04 27168066 44.59 44.49 45.05 400.00 44.57 44.60 2100.00 -0.71% -5.03%
InterDigital ... 64.66 -0.3 -0.22 262064 65.17 64.36 65.46 500.00 24.66 77.56 100.00 -6.71% -2.66%
Juniper Netwo... 25.19 +0.2 +0.04 2177267 25.38 25.17 25.48 400.00 25.01 25.47 400.00 +0.04% -6.39%
KLA-Tencor 103.81 -0.7 -0.72 1007397 105.16 103.66 105.73 200.00 103.21 103.99 600.00 -4.41% +16.00%
Lam Research 181.90 -1.9 -3.55 2138202 186.78 181.70 187.98 200.00 181.50 182.88 100.00 -6.31% +33.58%
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 ... 21.92 -0.9 -0.20 4942717 22.20 21.91 22.41 500.00 21.53 21.98 200.00 -3.09% +35.39%
Maxim Integra... 53.35 -0.9 -0.51 1192076 54.31 53.29 54.56 100.00 50.01 55.49 100.00 -0.45% +4.92%
Microchip Tec... 80.42 -1.4 -1.17 1785392 82.14 80.37 82.81 100.00 79.55 80.25 100.00 -3.41% +11.82%
Micron Techno... 34.00 +0.5 +0.18 19705956 34.16 33.59 34.36 5500.00 33.96 34.04 1900.00 -5.71% +7.15%
Microsemi Co. 150.63 +0.1 +0.15 736313 151.32 149.27 151.66 100.00 139.00 180.00 100.00 +2.50% +30.94%
Motorola Solu... 31.25 -0.3 -0.10 478448 31.61 31.23 31.74 1000.00 29.98 32.99 100.00 +2.29% +35.40%
NCR Co. 61.99 +0.5 +0.33 2680558 61.92 61.57 62.78 200.00 62.00 62.17 100.00 -10.28% +3.89%
NetApp 145.13 -1.5 -2.19 8939632 148.08 144.88 149.50 100.00 144.83 144.99 200.00 -7.27% +8.73%
Nvidia Corpor... 17.68 -1.2 -0.22 5280196 18.04 17.67 18.23 700.00 17.71 18.25 800.00 -5.81% +7.09%
ON Semiconduc... 4.63 +1.8 +0.08 1708687 4.57 4.51 4.64 300.00 4.47 4.62 19200.00 -5.70% -21.66%
Pitney-Bowes 44.87 +2.2 +0.95 271009 44.25 43.84 44.92 100.00 31.15 51.50 100.00 -1.56% +35.56%
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 62.30 +2.7 +1.64 3575720 61.25 61.18 62.31 100.00 62.01 62.60 400.00 -2.55% +2.59%
Qorvo Inc 66.21 -3.0 -2.04 21419953 68.93 65.97 69.15 300.00 66.58 66.68 100.00 -18.76% +16.34%
QUALCOMM 1.46 +0.7 +0.01 262663 1.44 1.44 1.48 5100.00 1.45 1.46 100.00 +0.69% +9.77%
Quarterhill 10.94 +0.6 +0.07 695410 10.93 10.82 11.04 100.00 9.00 10.99 500.00 -2.50% +42.63%
Rambus 4.62 -0.2 -0.01 395136 4.66 4.61 4.75 2300.00 4.30 4.76 2000.00 -5.52% -4.15%
Ribbon Comm. 43.19 -1.3 -0.55 2346141 43.99 42.91 44.08 100.00 43.19 43.25 300.00 -4.49% +11.92%
Seagate Techn... 44.04 +0.1 +0.06 241969 44.16 43.98 44.90 200.00 44.02 44.04 100.00 -1.45% -3.99%
Semtech Co. 17.14 +0.7 +0.12 38168 17.11 16.92 17.20 100.00 17.14 17.19 200.00 -3.71% -6.49%
Sierra Wirele... 92.99 -0.6 -0.58 175649 94.34 92.83 95.01 100.00 92.75 99.95 200.00 -2.39% +17.99%
Silicon Labor... 69.53 +1.6 +1.07 3535731 69.17 68.89 70.95 100.00 69.52 69.77 100.00 -1.25% +3.75%
Skyworks Solu... 27.72 -1.2 -0.34 502838 28.28 27.54 29.00 300.00 27.20 28.00 100.00 -6.16% -25.50%
Synaptics 93.43 +1.6 +1.44 235967 92.61 92.39 94.14 2200.00 93.43 93.52 600.00 -5.35% +14.20%
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. ... 41.89 -1.0 -0.42 2065628 42.54 41.85 42.89 1000.00 41.51 42.00 200.00 -8.74% +33.49%
Teradyne 105.06 -0.7 -0.77 2786453 106.53 104.92 107.49 400.00 105.00 105.49 500.00 -1.62% +11.17%
Texas Instrum... 94.25 +7.3 +6.42 1319745 94.99 93.41 97.31 100.00 92.00 96.00 300.00 +5.50% +59.88%
Viasat 12.17 +1.5 +0.18 2576449 12.09 12.01 12.21 500.00 11.80 12.99 600.00 -4.92% +21.09%
Viavi Solutio... 40.98 -1.2 -0.51 3785671 41.73 40.77 42.11 100.00 40.98 41.05 100.00 -8.18% +10.85%
Western Digit... 31.91 +0.1 +0.03 1546708 32.14 31.80 32.30 200.00 30.01 33.28 800.00 -1.21% +61.49%
Xerox 101.21 -1.1 -1.09 3740709 103.38 100.97 104.90 100.00 101.03 101.40 400.00 -3.39% +18.83%
Xilinx 21.81 -0.2 -0.05 204176 21.94 21.79 22.22 300.00 20.90 32.50 10000.00 -3.32% +18.60%