DJ US TECHNOLOGY PR
2'115.14
USD
-3.88
-0.18 %
17.09.2019 00:09:11
 

Chart

Kursdaten

Kurs 2'115.14 Eröffnung 2'101.25
Diff. absolut -3.88 Tages-Hoch 2'118.51
Diff. % -0.18 % Tages-Tief 2'101.25
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 430'915'859 Umsatz -
Schlusskurs vom 14.09.2019 2'119.02 Volatilität in % 24.48
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 28.60 % 2'184.9 1'571.4
1 Woche 0.65 % 2'148.6 2'077.4
1 Monat 3.77 % 2'148.6 1'999.3
3 Monate 6.96 % 2'184.9 1'976.9
6 Monate 8.69 % 2'184.9 1'827.6
1 Jahr 6.55 % 2'184.9 1'530.3
3 Jahre 74.64 % 2'184.9 1'179.3
34.61
13.00
  SMI 28.60
18.27
  SMI
-2.44
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US TECHNOLOGY PR
ISIN XC0006974791
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 % 2019
3D Systems 8.67 +2.1 +0.18 1142120 8.50 8.42 8.78 600.00 8.50 8.88 100.00 +12.89% -14.75%
ACI Worldwide 32.85 +0.2 +0.07 1268530 32.50 32.31 33.03 800.00 32.11 35.09 100.00 +4.95% +18.72%
Adobe Systems 282.93 +1.6 +4.58 2774732 276.62 275.30 283.05 1100.00 283.33 284.20 3000.00 +1.30% +25.06%
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%
Akamai Techno... 89.43 -1.1 -0.98 3530299 90.05 88.25 90.20 100.00 87.00 90.85 100.00 -0.18% +46.41%
Allscripts He... 10.61 +1.6 +0.17 2439557 10.38 10.35 10.71 500.00 9.65 11.00 300.00 +12.16% +10.06%
Alphabet 1231.30 -0.7 -8.26 1053299 1229.52 1225.61 1239.56 100.00 1232.00 1234.84 100.00 +2.23% +18.90%
Alphabet A 1231.63 -0.7 -8.40 1410880 1230.44 1225.19 1239.02 100.00 1231.66 1234.00 100.00 +2.19% +17.86%
Altaba 70.22 +0.2 +0.17 9695886 70.01 70.00 70.25 3500.00 70.25 70.28 200.00 +0.16% +21.19%
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%
Amdocs 66.27 +0.1 +0.06 411413 65.84 65.52 66.53 100.00 66.30 67.50 100.00 -0.15% +13.13%
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%
Ansys 212.13 0.0 0.00 453289 210.46 210.45 216.00 100.00 209.55 212.13 600.00 -1.14% +48.40%
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%
Aspen Technol... 125.20 +2.2 +2.66 470844 121.40 121.40 126.06 2900.00 125.19 125.34 400.00 -0.27% +52.35%
Autodesk 153.87 +0.3 +0.39 1505075 152.47 152.46 155.01 400.00 153.87 154.76 100.00 +1.89% +19.64%
Broadcom Inc. 288.66 -0.6 -1.66 2217572 286.80 285.70 290.27 200.00 288.71 289.70 200.00 -1.35% +13.52%
CACI Internat... 216.14 +0.1 +0.13 128973 214.55 213.48 217.78 100.00 215.30 249.72 100.00 -1.53% +50.07%
Cadence Desig... 65.73 +0.3 +0.19 1673953 64.96 64.26 65.80 100.00 65.35 73.00 100.00 -3.92% +51.17%
Cerner 67.76 -0.1 -0.09 1003627 67.45 67.25 68.12 100.00 67.34 73.08 100.00 +1.89% +29.21%
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%
Cirrus Logic 55.72 +0.3 +0.14 511625 54.98 54.53 56.32 100.00 55.00 56.74 200.00 +2.01% +67.93%
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%
Citrix System... 96.64 +0.7 +0.69 1480421 95.66 95.12 96.78 100.00 96.19 97.00 300.00 +1.76% -5.68%
Cognizant Tec... 63.99 -0.5 -0.34 2722524 64.00 63.87 64.54 1200.00 63.99 64.94 100.00 -0.30% +0.80%
Commvault Sys... 44.78 -2.6 -1.18 455829 45.74 44.67 46.09 200.00 44.73 57.30 100.00 -2.38% -24.22%
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%
Equinix 549.93 +2.4 +13.13 297618 537.74 536.19 551.20 100.00 500.00 549.93 200.00 +2.18% +55.98%
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%
Facebook 186.22 -0.5 -0.97 8444844 186.93 185.76 187.79 300.00 186.31 186.48 200.00 -1.35% +42.06%
Fair Isaac Co... 309.91 +0.2 +0.57 162757 306.54 306.35 311.78 100.00 200.00 422.00 100.00 -11.27% +65.73%
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%
Fortinet 79.67 +2.0 +1.56 969047 77.43 76.84 79.90 400.00 79.67 82.29 100.00 +0.84% +13.12%
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%
Gartner 138.67 +1.1 +1.57 648951 136.41 136.03 139.39 100.00 120.00 150.00 100.00 +1.28% +8.47%
Guidewire Sof... 106.62 +0.7 +0.72 383033 105.00 104.49 107.81 1000.00 104.67 109.80 1000.00 +2.38% +32.89%
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%
IAC InterActi... 229.23 +0.8 +1.84 568366 225.78 224.82 229.68 100.00 226.10 240.30 100.00 -3.28% +25.23%
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%
IBM 142.48 -0.8 -1.19 1928500 142.56 142.27 143.64 500.00 142.54 142.79 300.00 -0.08% +25.35%
Intuit 265.82 +0.2 +0.60 803001 262.81 261.69 267.23 100.00 265.07 267.08 100.00 -3.65% +35.04%
j2 Global 91.33 +0.0 +0.01 304881 90.69 90.49 91.61 100.00 65.25 94.03 100.00 +2.55% +31.64%
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 232.79 230.62 236.98 300.00 234.94 235.89 100.00 +2.00% +72.53%
Leidos 86.30 +0.6 +0.48 844320 85.53 85.32 86.64 100.00 86.32 88.88 100.00 +1.63% +63.69%
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%
Medidata Solu... 91.71 -0.0 -0.01 566033 91.71 91.63 91.80 500.00 90.00 91.67 300.00 +0.02% +36.03%
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%
Microsoft 136.33 -0.7 -0.99 16731440 135.83 135.66 136.70 1300.00 136.31 136.55 500.00 -0.87% +34.22%
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%
Nuance Commun... 17.08 -2.3 -0.41 2752294 17.35 17.05 17.54 100.00 16.50 18.00 200.00 -2.51% +29.10%
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%
Oracle 53.14 -1.1 -0.61 15204244 53.40 52.79 53.57 500.00 53.14 54.57 200.00 -2.57% +17.70%
Palo Alto Net... 215.80 +3.6 +7.45 1462988 208.02 207.73 217.31 300.00 215.80 216.49 300.00 +2.19% +14.57%
Pitney-Bowes 4.55 +1.3 +0.06 3871795 4.47 4.30 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%
Progress Soft... 40.82 +3.0 +1.20 263909 39.32 39.04 40.92 1600.00 40.83 40.84 700.00 +3.50% +15.02%
PTC 67.25 +1.1 +0.70 479895 66.22 65.89 67.58 1100.00 67.19 67.26 500.00 -1.32% -18.88%
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%
Red Hat 187.71 0.0 0.00 999351 187.70 187.60 187.81 100.00 188.27 190.00 500.00 0.00% 0.00%
salesforce.co... 153.01 +0.0 +0.03 2592259 151.65 151.36 154.10 300.00 153.09 153.99 400.00 +2.32% +11.71%
Science Appli... 83.75 -0.6 -0.50 417852 83.83 83.03 85.10 100.00 75.00 91.50 100.00 +1.28% +31.48%
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%
ServiceNow 261.15 +3.6 +9.19 1182551 251.00 250.00 261.24 100.00 250.80 264.00 200.00 +2.54% +46.67%
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%
Splunk 114.82 +1.0 +1.17 1348222 112.80 112.17 115.45 200.00 115.05 115.39 100.00 +4.88% +9.51%
SS & C Techno... 52.53 +0.3 +0.15 1315509 51.81 51.48 52.84 100.00 52.16 55.00 100.00 +5.78% +16.45%
Symantec 24.26 -0.8 -0.20 6568667 24.35 24.25 24.57 200.00 24.01 24.79 100.00 -0.61% +28.39%
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%
Synopsys 133.24 -1.0 -1.40 1150582 133.62 132.53 134.15 100.00 131.90 144.63 300.00 -5.68% +58.17%
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%
Teradata 33.15 +1.2 +0.39 550848 32.31 31.60 33.26 100.00 29.48 62.69 100.00 -0.51% -13.58%
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%
TiVo Corp 8.39 -0.4 -0.03 824221 8.34 8.23 8.48 300.00 6.92 8.55 9000.00 +2.57% -10.84%
Twitter 42.76 +0.3 +0.13 6187891 42.40 42.19 43.07 1400.00 42.77 42.82 1000.00 -3.39% +48.78%
Tyler Technol... 257.65 +0.4 +0.95 165224 255.20 255.20 258.97 300.00 242.60 258.41 100.00 +1.55% +38.66%
Verisign 189.55 +0.4 +0.81 761349 187.99 186.28 190.14 100.00 184.95 223.89 1300.00 -6.11% +27.82%
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%
VMware 155.87 +3.1 +4.76 1592289 151.00 150.50 156.63 300.00 155.90 156.70 300.00 +5.72% +13.67%
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%