DJ US TECHNOLOGY PR
1'930.09
USD
0.62
0.03 %
20.07.2018 23:16:09
 

Chart

Kursdaten

Kurs 1'930.09 Eröffnung 1'939.58
Diff. absolut 0.62 Tages-Hoch 1'942.11
Diff. % 0.03 % Tages-Tief 1'927.47
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 464'871'706 Umsatz -
Schlusskurs vom 19.07.2018 1'929.47 Volatilität in % 17.86
Börse außerbörslich USA Letzter Handel 20.07.2018 / 23:16
Währung USD Aktualisierungsstand 22.07.2018 / 05:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 15.14 % 1'942.1 1'599.0
1 Woche 0.10 % 1'942.1 1'908.6
1 Monat 1.04 % 1'942.1 1'817.4
3 Monate 10.03 % 1'942.1 1'689.3
6 Monate 8.08 % 1'942.1 1'599.0
1 Jahr 27.13 % 1'942.1 1'474.4
3 Jahre 70.45 % 1'942.1 932.9
12.85
SMI 34.61
13.00
15.14
SMI
 
-5.58
  SMI  
-4.16
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 15.00 -0.2 -0.03 1460654 15.02 14.94 15.15 400.00 15.00 15.17 200.00 -2.28% +73.61%
ACI Worldwide 26.56 -0.9 -0.23 311544 26.74 26.54 26.92 200.00 26.53 30.75 100.00 +0.99% +17.16%
Adobe Systems 257.54 -0.1 -0.14 2224270 258.17 256.74 259.45 300.00 257.54 258.25 100.00 -0.41% +46.96%
Adtran 16.50 +0.3 +0.05 393670 16.40 16.25 16.70 200.00 16.30 17.15 600.00 +5.43% -14.73%
Advanced Micr... 16.50 -1.3 -0.21 42906009 16.66 16.44 16.88 100.00 16.51 16.52 1100.00 +1.41% +60.51%
Akamai Techno... 78.91 +0.9 +0.67 1308630 78.57 78.05 79.18 1000.00 73.50 79.75 200.00 +2.06% +21.33%
Allscripts He... 11.65 -2.8 -0.33 1671978 11.97 11.62 12.01 300.00 11.65 14.00 300.00 -6.50% -19.93%
Alphabet 1184.91 -0.2 -2.05 1248400 1186.96 1184.22 1196.86 100.00 1184.92 1186.00 600.00 -0.33% +13.24%
Alphabet A 1197.88 -0.1 -1.22 1898376 1199.24 1196.59 1210.77 100.00 1198.00 1199.49 200.00 -0.54% +13.72%
Altaba 73.27 -0.1 -0.09 7184869 73.60 73.03 74.07 500.00 72.74 73.40 1000.00 -1.62% +4.90%
ALTAIR ENGINE... 34.77 -0.9 -0.31 330694 35.22 33.82 35.33 1000.00 33.70 37.00 1000.00 +0.40% +45.36%
Amdocs 68.12 -0.1 -0.06 267432 68.17 68.08 68.51 100.00 54.28 68.27 100.00 -1.00% +4.03%
Analog Device... 97.81 -0.5 -0.45 1393001 98.02 97.30 98.69 100.00 97.25 100.04 300.00 -0.32% +9.86%
Ansys 178.92 -0.8 -1.43 368520 180.24 178.74 180.98 100.00 149.47 178.92 100.00 -0.45% +21.23%
Apple 191.44 -0.2 -0.44 20706042 191.78 190.17 192.43 300.00 191.28 191.33 500.00 +0.06% +13.12%
Applied Mater... 46.76 +0.2 +0.09 7793579 46.67 46.21 47.09 1400.00 46.57 46.90 600.00 +1.37% -8.53%
ARRIS Interna... 26.22 -0.5 -0.13 501890 26.31 26.01 26.33 100.00 20.15 27.00 300.00 -0.79% +2.06%
Aspen Technol... 98.85 -0.1 -0.12 237081 99.11 98.74 99.43 200.00 85.00 99.02 200.00 +1.18% +49.32%
athenahealth 156.76 -0.8 -1.24 304457 158.12 155.28 158.28 900.00 156.17 159.47 100.00 -2.90% +17.83%
Autodesk 134.32 -0.1 -0.18 1370778 135.16 134.13 135.52 100.00 134.30 136.50 100.00 -2.11% +28.13%
Broadcom Inc. 210.33 -0.0 -0.04 6383110 210.10 208.76 211.21 100.00 209.50 210.30 100.00 +3.89% -18.13%
CA 43.98 -0.0 -0.01 8794621 43.99 43.95 44.00 500.00 43.81 44.25 9800.00 -0.18% +32.15%
CACI Internat... 179.55 +0.6 +1.05 88748 179.10 177.95 180.00 3300.00 179.55 184.95 100.00 +0.67% +35.66%
Cadence Desig... 45.14 -0.2 -0.09 1705431 45.15 45.00 45.59 400.00 43.85 48.00 100.00 -0.33% +7.94%
Cerner 60.45 -0.5 -0.31 1218964 60.50 60.32 60.88 100.00 59.80 62.30 100.00 -1.66% -10.30%
Ciena Co. 25.83 -0.7 -0.19 1516716 26.04 25.73 26.11 500.00 25.62 27.00 400.00 -4.30% +23.41%
Cirrus Logic 40.52 -1.0 -0.39 507715 40.84 40.23 41.20 300.00 39.13 41.50 200.00 +0.62% -21.87%
Cisco Systems 42.01 -0.9 -0.39 20739164 42.26 41.86 42.37 600.00 42.01 42.05 100.00 +0.55% +9.69%
Citrix System... 108.23 -1.3 -1.46 1871498 108.29 107.49 109.26 300.00 98.00 114.23 200.00 -1.40% +22.99%
Cognizant Tec... 82.24 -0.2 -0.14 2464417 82.22 81.95 82.57 100.00 79.00 82.25 500.00 +0.65% +15.80%
Commvault Sys... 68.25 -1.5 -1.05 307492 69.15 68.15 70.50 100.00 64.55 70.00 500.00 -2.08% +30.00%
Corning 29.12 -0.7 -0.22 3275540 29.20 29.10 29.31 100.00 29.01 29.99 100.00 +1.11% -8.97%
Cree 47.00 -0.6 -0.28 449674 47.19 46.90 47.43 400.00 46.25 49.00 100.00 +3.09% +26.55%
Cypressmicond... 17.06 -0.5 -0.08 2758101 17.14 17.02 17.22 100.00 16.80 17.21 5000.00 +3.14% +11.94%
Diebold Nixdo... 11.65 -3.3 -0.40 827993 12.05 11.65 12.18 1000.00 11.65 13.50 100.00 -6.43% -28.75%
Electronics f... 34.89 -0.1 -0.02 133299 34.85 34.60 35.15 300.00 32.00 38.00 200.00 +0.69% +18.15%
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 434.22 -0.7 -2.97 362830 437.72 432.26 437.72 100.00 317.79 450.00 100.00 -2.08% -4.19%
F5 Networks 172.38 +0.4 +0.69 868160 172.46 171.58 173.82 200.00 172.00 172.89 200.00 -2.07% +31.37%
Facebook 209.94 +0.9 +1.85 16241508 208.85 208.50 211.50 500.00 209.94 210.00 200.00 +1.26% +18.97%
Fair Isaac Co... 206.27 -0.2 -0.43 147636 207.36 206.11 209.01 100.00 206.13 206.26 200.00 +1.67% +34.64%
Finisar Co. 17.00 -3.1 -0.54 2935860 17.45 16.88 17.45 100.00 16.90 17.17 300.00 -6.70% -16.46%
Fortinet 67.98 +0.8 +0.53 1015260 66.36 66.36 68.35 2000.00 67.99 68.29 300.00 +2.13% +55.60%
Garmin 64.55 -0.7 -0.48 912685 64.85 64.53 65.13 200.00 62.11 65.90 100.00 +2.09% +8.36%
Gartner 138.84 -0.6 -0.79 412771 139.32 138.67 139.83 1000.00 138.83 138.84 5300.00 -0.80% +12.74%
Guidewire Sof... 93.71 -0.9 -0.89 269183 94.61 93.69 94.88 100.00 61.80 93.72 1400.00 -1.63% +26.19%
Harris Corp 150.90 +0.2 +0.37 446107 150.11 150.00 151.53 1000.00 144.00 158.40 100.00 +1.35% +6.53%
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 22.94 -1.1 -0.25 6920765 23.19 22.89 23.20 300.00 22.88 23.60 500.00 -3.25% +9.19%
IAC InterActi... 151.75 -0.5 -0.79 655679 152.54 151.37 153.68 300.00 150.20 151.95 100.00 -1.82% +24.10%
Integrated De... 34.69 -1.9 -0.66 1272058 35.40 34.62 35.70 600.00 32.63 35.35 300.00 +1.46% +16.68%
Intel Corp 51.91 -0.1 -0.07 17387554 51.83 51.33 52.07 54500.00 52.01 52.06 1400.00 -0.59% +12.46%
InterDigital ... 83.40 0.0 0.00 285953 83.20 82.88 84.05 800.00 77.15 85.60 1400.00 -1.59% +9.52%
IBM 146.35 -1.9 -2.89 6415972 148.33 146.26 148.86 1100.00 146.25 146.40 200.00 +0.31% -4.61%
Intuit 215.28 -0.3 -0.71 776345 216.00 215.11 216.59 100.00 206.60 228.85 100.00 +0.73% +36.44%
j2 Global 87.58 -0.1 -0.05 135656 87.51 87.28 88.10 1000.00 87.40 88.24 1000.00 -0.45% +16.73%
Juniper Netwo... 27.97 -0.3 -0.09 3068849 27.93 27.92 28.17 500.00 27.81 27.90 300.00 +0.39% -1.86%
KLA-Tencor 106.92 -1.4 -1.57 1105768 108.01 106.45 108.01 300.00 106.50 107.29 300.00 +1.96% +1.76%
Lam Research 177.81 -0.2 -0.42 1721043 178.18 175.90 178.44 100.00 177.81 178.30 200.00 +3.50% -3.40%
Leidos 64.34 +0.5 +0.29 594243 64.08 63.75 64.60 300.00 63.45 64.45 200.00 +3.06% -0.36%
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 ... 21.86 +0.7 +0.15 7806515 21.65 21.46 22.11 200.00 21.01 21.86 100.00 0.00% +1.82%
Maxim Integra... 61.45 -0.0 -0.02 1415015 61.36 60.87 61.78 200.00 59.00 61.92 2900.00 +1.29% +17.54%
Medidata Solu... 87.00 +0.0 +0.02 592323 87.07 86.15 87.98 300.00 86.71 87.13 500.00 +2.65% +37.29%
Microchip Tec... 94.37 -0.5 -0.43 1381622 94.80 93.74 95.07 100.00 94.30 98.00 100.00 +0.36% +7.39%
Micron Techno... 55.02 -2.1 -1.20 32624511 56.08 54.83 56.14 1900.00 54.98 55.00 1000.00 -2.36% +33.80%
Microsemi Co. 68.74 +0.0 +0.01 8443414 68.75 68.74 68.77 32000.00 68.77 68.78 50000.00 +0.20% +33.09%
Microsoft 106.27 +1.8 +1.87 56038827 108.08 106.08 108.20 100.00 106.18 106.25 100.00 +0.80% +24.23%
Motorola Solu... 121.68 -0.4 -0.50 692778 122.10 121.37 122.41 500.00 121.00 123.40 100.00 +0.75% +34.69%
NCR Co. 30.78 -1.5 -0.47 425466 31.22 30.72 31.25 300.00 26.00 33.80 300.00 -1.97% -9.44%
NetApp 82.01 -0.4 -0.31 1922581 82.25 81.59 82.49 700.00 81.50 83.20 100.00 -0.83% +48.25%
Nuance Commun... 15.34 -1.0 -0.15 1196186 15.46 15.29 15.51 5000.00 15.31 16.00 200.00 +0.46% -6.18%
Nvidia Corpor... 250.89 -0.5 -1.14 5562161 251.93 250.45 253.50 700.00 250.70 251.00 100.00 +0.63% +29.66%
ON Semiconduc... 24.04 +0.1 +0.03 3689462 24.01 23.81 24.18 100.00 22.61 24.06 5000.00 +2.39% +14.80%
Oracle 48.52 +0.2 +0.08 17236248 48.44 48.36 48.70 2000.00 48.03 48.80 100.00 -0.23% +2.62%
Palo Alto Net... 214.06 -0.2 -0.52 662326 215.85 213.70 216.42 300.00 213.50 214.70 300.00 -0.88% +47.69%
Pandora Media 8.20 +0.1 +0.01 3257929 8.25 8.17 8.39 3000.00 8.21 8.29 1000.00 +0.49% +70.12%
Pitney-Bowes 8.64 -0.3 -0.03 1571324 8.69 8.62 8.74 2600.00 8.50 8.95 800.00 -3.57% -22.72%
Plantronics 72.97 -0.4 -0.28 395340 73.29 72.30 73.90 200.00 54.35 72.96 10800.00 -7.75% +44.84%
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... 39.13 -0.7 -0.27 169196 39.34 38.94 39.79 200.00 36.50 44.00 2600.00 +1.06% -8.08%
PTC 96.54 -0.5 -0.49 1144187 97.29 96.33 98.06 100.00 92.45 104.25 500.00 -2.33% +58.86%
QUALCOMM 58.61 -1.2 -0.70 10861386 58.98 58.40 59.18 700.00 58.61 58.90 200.00 +0.38% -8.45%
Red Hat 147.88 +1.1 +1.68 2813410 146.50 146.50 148.85 300.00 147.60 148.19 300.00 +0.17% +23.13%
salesforce.co... 146.87 -0.2 -0.29 2533781 147.44 146.69 147.92 800.00 146.87 147.19 400.00 -0.50% +43.67%
Science Appli... 86.30 -0.2 -0.14 131968 86.56 85.75 86.92 100.00 69.69 91.00 100.00 +1.12% +12.71%
Seagate Techn... 56.48 -1.2 -0.70 2061761 57.07 56.47 57.32 200.00 56.49 56.65 400.00 -4.30% +34.99%
Semtech Co. 51.00 +0.4 +0.20 224507 51.05 50.55 51.55 100.00 46.30 60.00 200.00 +1.69% +49.12%
ServiceNow 191.08 +0.5 +1.04 1439825 191.24 190.50 193.56 100.00 188.00 223.54 100.00 +0.01% +46.54%
Silicon Labor... 105.30 -0.6 -0.60 132733 105.50 104.90 105.95 100.00 39.70 105.35 100.00 +1.35% +19.25%
Skyworks Solu... 96.99 -5.4 -5.49 7019553 103.26 96.50 103.95 400.00 96.96 97.29 200.00 -2.62% +2.15%
Splunk 105.51 -0.7 -0.74 825688 106.85 105.23 107.37 400.00 105.20 105.80 400.00 -0.32% +27.37%
SS & C Techno... 55.57 +1.6 +0.86 1458333 54.59 54.30 55.82 500.00 55.44 68.00 100.00 +2.17% +37.28%
Symantec 21.20 -0.4 -0.09 4343492 21.27 21.16 21.36 1700.00 21.15 21.50 200.00 -2.17% -24.45%
Synaptics 50.86 +1.5 +0.75 677325 50.03 49.80 51.67 100.00 46.78 57.00 100.00 +0.61% +27.34%
Synopsys 91.69 -0.1 -0.08 1062684 91.73 91.60 92.50 100.00 91.70 91.81 100.00 +0.31% +7.57%
Tech Data Co. 85.52 -0.8 -0.72 202272 86.02 85.47 86.42 1000.00 82.01 89.33 600.00 +0.01% -12.71%
Teradata 41.36 -3.7 -1.61 1144492 42.87 41.32 42.90 100.00 40.50 48.00 200.00 -3.84% +7.54%
Teradyne 40.22 +0.5 +0.19 2348353 40.02 39.75 40.34 2100.00 39.05 45.91 300.00 +1.62% -3.94%
Texas Instrum... 115.00 +0.4 +0.41 4359113 114.97 114.24 115.73 200.00 114.51 115.30 100.00 -0.12% +10.11%