DJ US TECHNOLOGY PR
1'987.55
USD
1.40
0.07 %
25.09.2018 23:10:22
 

Chart

Kursdaten

Kurs 1'987.55 Eröffnung 1'982.60
Diff. absolut 1.40 Tages-Hoch 1'989.50
Diff. % 0.07 % Tages-Tief 1'976.75
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 703'718'669 Umsatz -
Schlusskurs vom 24.09.2018 1'986.15 Volatilität in % 18.01
Börse außerbörslich USA Letzter Handel 25.09.2018 / 23:10
Währung USD Aktualisierungsstand 26.09.2018 / 07:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 18.48 % 2'027.6 1'599.0
1 Woche 1.63 % 1'993.3 1'948.5
1 Monat 0.67 % 2'027.6 1'942.2
3 Monate 5.49 % 2'027.6 1'817.4
6 Monate 16.34 % 2'027.6 1'669.7
1 Jahr 30.07 % 2'027.6 1'498.6
3 Jahre 93.11 % 2'027.6 947.5
12.85
SMI 34.61
13.00
18.48
SMI
 
-5.58
  SMI  
-3.84
2016 2017 2018

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 % 2017
3D Systems 19.61 +2.2 +0.42 2859696 19.30 19.27 20.67 100.00 19.62 20.63 500.00 +5.27% +122.11%
ACI Worldwide 28.63 +0.9 +0.25 267661 28.42 28.30 28.68 300.00 28.54 28.72 100.00 +1.35% +26.29%
Adobe Systems 267.84 +1.4 +3.75 2298022 264.60 264.20 268.43 200.00 268.00 268.25 100.00 -1.09% +52.84%
Adtran 18.20 -0.3 -0.05 235004 18.30 18.05 18.45 100.00 17.90 19.50 200.00 -2.15% -5.94%
Advanced Micr... 32.57 -0.1 -0.04 118570163 33.18 32.19 33.60 200.00 32.27 32.32 100.00 +2.00% +216.83%
Akamai Techno... 72.83 -0.1 -0.04 1388717 72.81 72.75 73.50 200.00 72.00 74.00 2000.00 -2.02% +11.98%
Allscripts He... 14.40 +0.5 +0.07 888980 14.37 14.21 14.46 100.00 10.15 15.50 500.00 -1.38% -1.51%
Alphabet 1184.65 +1.0 +11.28 977731 1176.15 1168.00 1186.88 100.00 1185.50 1188.88 100.00 +1.50% +12.13%
Alphabet A 1193.89 +1.2 +14.33 1657809 1184.25 1174.09 1196.86 200.00 1195.00 1197.99 100.00 -0.50% +11.27%
Altaba 67.86 +0.4 +0.27 13072492 67.62 67.51 68.45 7000.00 67.56 68.55 600.00 +4.43% -2.85%
ALTAIR ENGINE... 41.95 +1.6 +0.67 295205 41.36 41.36 42.40 100.00 37.85 42.72 100.00 +6.86% +72.58%
Amdocs 66.44 +0.1 +0.04 443909 66.36 66.18 66.73 100.00 54.28 68.00 100.00 +0.35% +1.47%
Analog Device... 92.56 -2.6 -2.44 6037188 92.40 90.55 93.49 100.00 92.01 93.50 100.00 +0.76% +3.96%
Ansys 184.99 +0.9 +1.62 379477 183.44 183.44 185.43 100.00 156.73 188.79 100.00 +0.09% +25.34%
Apple 222.19 +0.6 +1.40 24554379 219.75 219.70 222.82 6600.00 222.26 222.36 200.00 +1.81% +31.29%
Applied Mater... 38.58 -1.3 -0.52 9222511 39.15 38.51 39.23 200.00 38.59 38.65 100.00 -1.56% -24.53%
ARRIS Interna... 26.36 +0.2 +0.05 1050026 26.32 26.20 26.50 100.00 20.15 27.00 400.00 -0.56% +3.11%
Aspen Technol... 112.83 +1.0 +1.07 382625 112.53 112.12 113.49 1000.00 112.51 118.63 100.00 -6.50% +67.51%
athenahealth 132.65 -0.4 -0.49 408243 133.15 131.30 134.00 100.00 126.90 140.00 2000.00 -5.24% +2.68%
Autodesk 155.40 +1.7 +2.57 1473007 153.11 152.98 155.56 200.00 155.50 157.23 600.00 +0.69% +45.38%
Broadcom Inc. 247.65 -0.7 -1.80 4703739 248.98 245.80 249.35 100.00 246.00 247.79 200.00 +3.30% -3.60%
CA 44.06 -0.0 -0.01 1512649 44.05 44.03 44.10 100.00 44.00 44.40 100.00 +0.09% +32.42%
CACI Internat... 183.85 -2.4 -4.55 233475 185.05 181.70 187.40 1700.00 183.80 191.25 300.00 -4.85% +40.80%
Cadence Desig... 45.42 -0.3 -0.15 1187596 45.74 45.38 45.93 1000.00 42.00 45.75 800.00 -1.58% +8.87%
Cerner 63.97 +0.3 +0.19 1469080 64.00 63.90 64.23 100.00 61.91 63.97 2000.00 -0.64% -5.07%
Ciena Co. 31.32 -0.1 -0.02 2091304 31.28 31.22 31.63 300.00 31.12 31.15 9400.00 +2.05% +49.64%
Cirrus Logic 38.97 -2.7 -1.10 744179 39.98 38.84 40.15 200.00 37.72 40.03 500.00 -0.05% -24.86%
Cisco Systems 48.47 +0.1 +0.03 15810798 48.57 48.43 48.88 300.00 48.48 48.65 200.00 +2.13% +26.55%
Citrix System... 111.28 +1.4 +1.59 1894651 109.85 109.80 111.51 100.00 111.35 122.00 200.00 +0.39% +26.45%
Cognizant Tec... 76.82 -0.6 -0.45 2281107 77.60 76.75 77.78 1000.00 76.00 77.65 500.00 -0.08% +8.17%
Commvault Sys... 69.60 +0.7 +0.50 243447 69.20 69.05 70.10 100.00 35.55 70.45 300.00 +1.16% +32.57%
Corning 35.51 -0.5 -0.18 3852749 35.70 35.43 35.87 100.00 34.80 35.80 1000.00 +1.84% +12.29%
Cree 39.65 -2.0 -0.82 2083535 40.10 39.39 40.70 100.00 38.80 40.50 100.00 -1.73% +6.76%
Cypressmicond... 14.57 -6.1 -0.95 15331405 15.06 14.41 15.20 500.00 14.57 14.58 100.00 -6.66% -4.40%
Diebold Nixdo... 4.60 -3.2 -0.15 1247003 4.75 4.50 4.80 6000.00 4.35 4.95 3000.00 +1.10% -71.87%
Electronics f... 34.71 +0.3 +0.09 413588 34.65 34.47 34.81 100.00 24.80 38.00 300.00 +4.27% +17.54%
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 428.76 -0.7 -3.21 428681 440.94 425.81 440.94 100.00 373.72 435.69 100.00 -3.69% -5.40%
F5 Networks 196.82 +0.7 +1.41 480353 195.97 193.74 197.70 200.00 196.30 197.30 200.00 0.00% +48.30%
Facebook 164.91 -0.3 -0.50 27622806 161.99 161.15 165.59 200.00 164.86 164.95 700.00 +2.88% -6.55%
Fair Isaac Co... 230.03 +0.4 +0.92 182649 229.42 228.87 231.30 100.00 222.25 232.50 500.00 -2.17% +50.15%
Finisar Co. 18.79 +1.1 +0.21 1417962 18.67 18.60 18.88 300.00 18.50 18.80 100.00 -1.60% -9.24%
Fortinet 89.51 +2.6 +2.26 2332903 88.25 88.00 89.86 100.00 87.40 90.00 400.00 +1.22% +104.88%
Garmin 69.62 -0.1 -0.06 677701 69.78 69.22 69.99 200.00 67.81 70.20 500.00 +0.93% +16.87%
Gartner 160.00 +1.9 +2.99 737905 157.74 157.60 161.21 100.00 80.00 160.01 200.00 +2.33% +27.49%
Guidewire Sof... 101.38 +2.0 +1.98 757858 99.73 99.43 101.88 1000.00 86.30 108.80 100.00 -3.10% +36.52%
Harris Corp 164.81 +1.6 +2.55 512043 162.65 162.00 165.79 100.00 135.10 170.00 100.00 -2.52% +14.55%
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 25.56 -1.2 -0.31 6308755 25.86 25.52 25.94 300.00 25.56 25.95 200.00 +3.15% +22.94%
IAC InterActi... 213.68 +2.4 +5.00 1095132 210.70 210.20 215.68 100.00 213.68 221.00 100.00 -4.21% +72.14%
Integrated De... 47.00 -0.0 -0.02 2310712 47.03 46.93 47.10 200.00 46.60 47.50 100.00 -0.38% +58.09%
Intel Corp 45.91 -2.1 -1.00 23389874 46.22 45.80 46.39 200.00 45.95 46.00 300.00 +2.46% +1.08%
InterDigital ... 80.15 -0.7 -0.60 282171 80.50 79.85 80.65 100.00 70.90 83.70 100.00 +1.39% +5.25%
IBM 148.91 -0.7 -1.12 4397457 149.91 148.36 150.41 300.00 149.88 150.55 100.00 +1.41% -2.21%
Intuit 221.96 +1.4 +3.06 2041485 219.00 219.00 221.98 200.00 222.10 223.00 100.00 -2.73% +40.68%
j2 Global 83.15 +1.4 +1.17 356846 82.26 81.64 83.55 200.00 81.00 85.80 400.00 +0.95% +10.82%
Juniper Netwo... 29.79 +0.4 +0.12 3674981 29.67 29.60 29.97 200.00 29.15 30.00 2800.00 +4.20% +4.53%
KLA-Tencor 102.36 -1.9 -2.02 1260806 104.22 102.06 104.40 300.00 102.01 102.89 300.00 +1.07% -0.66%
Lam Research 151.29 -2.2 -3.45 3430320 155.01 150.51 155.01 200.00 151.12 151.45 100.00 -1.54% -17.81%
Leidos 68.84 +1.2 +0.84 1194086 68.53 67.93 68.86 300.00 68.80 71.90 100.00 -1.99% +6.61%
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 ... 18.59 -1.5 -0.29 9255658 18.96 18.49 18.98 200.00 18.38 18.69 5000.00 -0.38% -13.41%
Maxim Integra... 58.07 -2.8 -1.66 2082202 59.03 57.96 59.24 200.00 57.50 59.00 400.00 +2.78% +13.85%
Medidata Solu... 73.06 -0.4 -0.26 919916 72.94 71.91 73.37 100.00 70.00 84.76 100.00 -4.32% +15.29%
Microchip Tec... 78.77 -4.3 -3.53 5069108 80.72 78.58 81.09 100.00 78.87 79.49 100.00 -2.02% -10.37%
Micron Techno... 44.64 -1.2 -0.52 32547450 45.10 44.02 45.46 600.00 44.65 44.69 100.00 +0.99% +8.80%
Microsemi Co. 114.45 -0.2 -0.22 22668014 114.80 113.75 115.10 100.00 114.55 114.76 500.00 +0.79% +33.57%
Microsoft 129.92 +0.7 +0.96 1271393 129.00 128.95 130.26 100.00 119.62 200.00 100.00 +2.61% +43.81%
Motorola Solu... 28.42 -0.3 -0.08 731914 28.48 28.38 28.73 300.00 25.00 29.30 200.00 -0.53% -16.39%
NCR Co. 86.19 -0.2 -0.21 1527966 86.37 85.99 87.00 100.00 85.95 88.00 300.00 +1.26% +57.00%
NetApp 17.20 +1.6 +0.27 2962384 16.93 16.91 17.41 200.00 16.50 17.57 100.00 +0.88% +5.20%
Nuance Commun... 268.41 +1.0 +2.71 7009746 268.37 264.91 269.42 100.00 267.95 268.45 800.00 -0.96% +38.71%
Nvidia Corpor... 18.42 -3.6 -0.68 6567055 18.74 18.24 18.81 200.00 18.08 18.72 200.00 +0.21% -8.79%
ON Semiconduc... 51.72 +0.9 +0.48 18665820 51.27 50.97 51.93 500.00 51.76 51.97 1000.00 +5.49% +9.39%
Oracle 229.68 -0.4 -0.98 924030 231.00 229.29 232.93 300.00 229.30 230.70 300.00 -1.87% +58.47%
Palo Alto Net... 9.01 +0.3 +0.03 28255915 9.00 8.80 9.12 500.00 8.97 9.05 15000.00 -6.34% +86.93%
Pandora Media 7.10 -3.1 -0.23 1975250 7.39 7.08 7.40 100.00 7.05 7.40 1000.00 -4.70% -36.49%
Pitney-Bowes 60.68 -0.0 -0.01 255059 60.61 59.79 60.84 100.00 58.00 67.50 100.00 -5.39% +16.97%
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 42.47 +1.0 +0.40 276463 42.23 41.92 42.58 400.00 41.65 43.28 100.00 +0.69% -0.23%
Progress Soft... 104.97 +1.5 +1.52 1022203 103.97 103.61 105.45 100.00 100.79 112.00 100.00 +1.24% +72.73%
PTC 72.74 -1.1 -0.84 20741990 72.64 72.58 73.57 900.00 72.75 72.94 800.00 -1.85% +15.12%
QUALCOMM 135.56 +0.5 +0.70 2168789 134.76 134.06 136.47 200.00 134.00 137.50 100.00 -9.57% +12.09%
Red Hat 158.87 +0.1 +0.09 5699599 159.00 157.17 159.14 100.00 159.65 159.88 200.00 +1.84% +55.40%
salesforce.co... 81.12 +2.9 +2.27 630910 80.41 80.13 81.48 1000.00 75.50 82.00 700.00 +4.32% +5.94%
Science Appli... 48.49 -1.3 -0.66 3115414 49.20 48.48 49.52 100.00 48.12 49.69 1000.00 +2.52% +17.47%
Seagate Techn... 56.45 -0.8 -0.45 528250 57.00 56.00 57.38 1300.00 55.00 60.00 100.00 -5.84% +65.06%
Semtech Co. 197.61 +2.3 +4.49 2105989 194.52 193.94 198.47 200.00 188.00 201.00 1200.00 +2.99% +51.55%
ServiceNow 92.35 -2.7 -2.60 320710 94.95 92.05 94.95 200.00 90.55 98.50 100.00 -1.44% +4.59%
Silicon Labor... 91.73 -1.6 -1.45 2022885 93.04 91.25 93.30 100.00 91.41 92.19 300.00 +5.67% -3.39%
Skyworks Solu... 117.47 +1.2 +1.36 2724726 116.64 115.98 117.68 400.00 117.10 117.89 400.00 -7.15% +40.51%
Splunk 55.48 +0.4 +0.23 1795936 55.27 55.13 55.93 100.00 55.13 55.48 100.00 -0.95% +37.06%
SS & C Techno... 21.20 -2.3 -0.49 16149393 21.83 21.15 21.90 100.00 21.20 21.30 100.00 +4.34% -25.52%
Symantec 47.18 -0.7 -0.33 336161 47.52 46.78 47.68 100.00 46.95 51.00 100.00 +2.90% +18.13%
Synaptics 98.84 -0.6 -0.58 1516367 99.32 98.70 99.95 300.00 98.00 124.88 100.00 -0.76% +15.95%
Synopsys 71.80 -1.9 -1.38 290465 72.90 71.21 73.01 300.00 69.50 75.00 300.00 -0.25% -23.95%
Tech Data Co. 38.52 +0.2 +0.09 1370747 38.64 38.14 38.67 7200.00 38.52 44.27 300.00 -2.86% +0.68%
Teradata 37.47 -2.5 -0.98 2130197 38.23 37.31 38.60 200.00 37.00 38.15 100.00 -0.03% -10.51%
Teradyne 107.55 -2.0 -2.25 6523804 109.25 106.81 109.56 200.00 107.55 108.40 100.00 +2.52% +2.98%