DJ US TECHNOLOGY PR
1'934.92
USD
-1.40
-0.07 %
24.05.2019 22:20:02
 

Chart

Kursdaten

Kurs 1'934.92 Eröffnung 1'947.05
Diff. absolut -1.40 Tages-Hoch 1'955.68
Diff. % -0.07 % Tages-Tief 1'932.99
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 494'307'323 Umsatz -
Schlusskurs vom 23.05.2019 1'936.32 Volatilität in % 22.84
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 17.65 % 2'134.3 1'571.4
1 Woche -3.05 % 1'986.8 1'921.1
1 Monat -8.02 % 2'134.3 1'921.1
3 Monate 2.85 % 2'134.3 1'840.7
6 Monate 14.85 % 2'134.3 1'530.3
1 Jahr 4.44 % 2'134.3 1'530.3
3 Jahre 77.63 % 2'134.3 1'024.7
34.61
13.00
  SMI 17.65
14.68
  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 8.37 +1.0 +0.08 855372 8.33 8.26 8.40 1200.00 8.10 8.43 100.00 -4.56% -17.70%
ACI Worldwide 32.03 +1.4 +0.45 611699 31.75 31.75 32.17 6500.00 32.03 32.04 200.00 +1.94% +15.76%
Adobe Systems 274.77 +0.2 +0.52 1878339 273.54 273.54 277.48 200.00 274.26 274.77 400.00 -1.82% +21.45%
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%
Akamai Techno... 77.87 +0.1 +0.11 750887 78.17 76.79 78.40 100.00 75.01 80.79 100.00 +0.44% +27.52%
Allscripts He... 10.19 +1.5 +0.15 1567229 10.13 10.06 10.28 200.00 8.90 10.41 500.00 -1.92% +5.71%
Alphabet 1133.47 -0.6 -7.30 1112341 1147.36 1131.66 1149.77 100.00 1130.00 1134.00 200.00 -2.48% +9.45%
Alphabet A 1138.61 -0.6 -6.73 927651 1152.00 1136.71 1154.36 200.00 1134.00 1138.59 200.00 -2.58% +8.96%
Altaba 61.91 -0.5 -0.32 5381900 62.67 61.73 63.23 300.00 61.75 62.21 100.00 -9.05% +6.85%
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%
Amdocs 60.49 -0.4 -0.26 658235 60.99 60.17 61.03 1000.00 60.48 60.49 100.00 -0.51% +3.26%
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%
Ansys 182.15 +1.1 +2.04 396808 181.29 180.82 183.18 100.00 169.00 184.06 400.00 -2.87% +27.43%
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%
Aspen Technol... 114.77 +0.9 +1.00 267112 114.71 113.99 115.44 400.00 114.74 114.77 600.00 -1.10% +39.66%
Autodesk 161.22 -4.9 -8.32 6109157 160.68 158.51 165.18 200.00 161.22 161.50 400.00 -7.52% +25.36%
Broadcom Inc. 255.94 -1.6 -4.15 2796327 262.70 255.74 265.74 100.00 255.51 255.72 100.00 -11.71% +0.65%
CACI Internat... 205.35 +0.2 +0.38 100447 206.55 204.44 207.72 1300.00 205.35 205.49 500.00 +0.79% +42.57%
Cadence Desig... 63.99 +0.4 +0.27 2100293 63.89 63.78 64.33 100.00 63.61 65.50 3500.00 -6.80% +47.17%
Cerner 70.59 +0.9 +0.65 3105220 70.13 70.00 70.90 100.00 70.19 71.29 100.00 +3.08% +34.61%
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%
Cirrus Logic 39.40 +0.1 +0.05 612515 39.31 39.15 40.17 100.00 38.00 40.30 100.00 -6.64% +18.75%
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%
Citrix System... 94.65 -0.6 -0.54 1347791 95.67 93.99 95.80 100.00 90.98 105.00 500.00 -1.20% -7.62%
Cognizant Tec... 61.87 +1.3 +0.79 6435123 61.50 61.22 62.19 100.00 61.51 61.95 300.00 +4.09% -2.54%
Commvault Sys... 47.38 -0.2 -0.11 433069 47.85 47.30 47.92 2400.00 47.35 47.38 300.00 -3.84% -19.82%
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... 36.98 +0.1 +0.02 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%
Equinix 496.52 +0.1 +0.26 251629 498.76 495.95 500.00 100.00 496.29 496.55 800.00 +1.27% +40.83%
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%
Facebook 181.06 +0.1 +0.19 8807701 182.33 180.83 183.63 100.00 180.64 180.99 400.00 -2.29% +38.12%
Fair Isaac Co... 295.73 +0.5 +1.41 120146 296.12 294.23 298.00 100.00 294.50 350.00 200.00 +1.33% +58.14%
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%
Fortinet 77.74 +0.3 +0.25 1522663 78.20 77.26 78.90 100.00 76.00 81.00 400.00 -5.91% +10.38%
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%
Gartner 154.02 +0.9 +1.30 176610 153.83 153.43 154.89 100.00 131.00 155.19 300.00 +0.33% +20.48%
Guidewire Sof... 105.74 +0.5 +0.54 310064 105.19 105.07 107.78 200.00 102.00 107.71 1500.00 -0.44% +31.80%
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%
IAC InterActi... 222.88 -0.2 -0.41 1092909 224.33 221.66 225.09 100.00 181.69 223.02 600.00 -5.14% +21.77%
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%
IBM 132.28 -0.1 -0.11 2596121 133.53 131.59 134.25 500.00 132.20 132.55 700.00 -1.52% +16.37%
Intuit 257.48 +6.7 +16.17 2702983 251.24 248.65 258.40 100.00 257.03 257.50 100.00 +4.90% +30.80%
j2 Global 83.79 -1.1 -0.94 386951 85.21 83.40 85.21 4200.00 83.76 83.81 1100.00 -3.28% +20.77%
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%
Leidos 76.27 +0.2 +0.14 893419 76.74 76.20 76.87 300.00 64.00 76.80 200.00 +0.37% +44.67%
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%
Medidata Solu... 91.70 +1.2 +1.05 527888 90.85 89.89 92.38 100.00 82.40 97.50 300.00 +1.37% +36.01%
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. 126.24 +0.0 +0.06 14123358 126.91 125.97 127.42 1800.00 126.22 126.36 1000.00 -1.43% +24.29%
Microsoft 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 17.61 -0.1 -0.02 976165 17.68 17.59 17.77 100.00 14.60 18.28 100.00 -1.57% +33.11%
Nuance Commun... 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... 52.77 -0.6 -0.31 9090777 53.38 52.59 53.47 500.00 52.70 52.77 100.00 -3.17% +16.88%
Oracle 216.26 +0.2 +0.47 1261180 217.56 215.38 219.33 400.00 215.50 217.00 400.00 -4.15% +14.82%
Palo Alto Net... 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 42.20 +0.0 +0.01 135457 42.47 41.91 42.94 200.00 42.21 42.22 100.00 -2.43% +18.91%
Progress Soft... 85.44 +0.8 +0.67 738087 84.55 84.55 85.95 500.00 85.44 85.47 400.00 -1.61% +3.06%
PTC 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 185.69 -0.2 -0.32 808467 186.00 185.69 186.22 100.00 185.69 186.99 100.00 +0.10% +5.72%
Red Hat 154.51 +0.5 +0.80 3151662 154.89 154.16 156.93 400.00 154.11 154.79 800.00 -0.04% +12.81%
salesforce.co... 78.72 +1.9 +1.47 336911 77.90 77.24 78.92 200.00 58.13 81.00 200.00 +0.54% +23.58%
Science Appli... 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. 268.95 +1.6 +4.16 1181793 266.75 265.05 269.44 100.00 263.70 272.50 100.00 -1.48% +51.05%
ServiceNow 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... 119.30 -7.3 -9.43 11667899 125.79 115.62 129.50 100.00 119.11 119.30 600.00 -12.59% +13.78%
Splunk 56.82 +0.7 +0.38 684956 56.73 56.37 57.25 500.00 56.15 57.12 500.00 -3.32% +25.96%
SS & C Techno... 19.85 -0.6 -0.12 5645570 20.02 19.82 20.10 100.00 19.71 20.28 500.00 +0.05% +5.05%
Symantec 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 116.71 -0.3 -0.30 1946410 117.36 116.40 118.47 1000.00 114.00 117.10 1000.00 -3.86% +38.54%
Synopsys 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. 34.41 -0.8 -0.27 850408 34.85 34.39 34.97 300.00 28.85 37.94 500.00 -4.55% -10.30%
Teradata 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... 6.84 +0.1 +0.01 1490716 6.88 6.79 6.96 100.00 6.78 7.50 3000.00 -3.66% -27.31%
TiVo Corp 37.41 +0.6 +0.22 9303870 37.47 37.27 37.85 200.00 37.30 37.40 400.00 -0.24% +30.17%
Twitter 215.45 +1.0 +2.07 119865 214.00 214.00 216.67 300.00 215.52 245.77 100.00 +0.81% +15.95%