DJ US TECHNOLOGY PR
2'277.10
USD
-15.71
-0.69 %
20.11.2019 23:45:18
 

Chart

Kursdaten

Kurs 2'277.10 Eröffnung 2'286.99
Diff. absolut -15.71 Tages-Hoch 2'292.86
Diff. % -0.69 % Tages-Tief 2'259.35
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 604'912'711 Umsatz -
Schlusskurs vom 20.11.2019 2'292.81 Volatilität in % 21.67
Börse außerbörslich USA Letzter Handel 20.11.2019 / 23:45
Währung USD Aktualisierungsstand 21.11.2019 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 38.45 % 2'300.4 1'571.4
1 Woche 0.60 % 2'300.4 2'249.0
1 Monat 7.61 % 2'300.4 2'107.3
3 Monate 10.74 % 2'300.4 1'999.3
6 Monate 16.44 % 2'300.4 1'827.6
1 Jahr 35.25 % 2'300.4 1'530.3
3 Jahre 86.43 % 2'300.4 1'186.5
34.61
13.00
  SMI 38.45
23.21
  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 8.56 -1.2 -0.10 1202969 8.62 8.45 8.69 100.00 8.42 9.42 200.00 -6.65% -15.83%
ACI Worldwide 36.40 +0.0 +0.01 1100364 37.23 35.72 37.89 100.00 34.80 37.06 100.00 +6.57% +31.55%
Adobe Systems 300.10 -0.2 -0.50 1841524 299.39 297.05 302.05 1000.00 298.00 300.09 300.00 +2.23% +32.65%
Adtran 8.87 -2.2 -0.20 221383 8.99 8.84 9.08 500.00 8.46 9.10 400.00 -5.34% -17.41%
Advanced Micr... 40.98 -0.8 -0.31 79968318 40.96 40.07 41.75 200.00 40.96 40.97 1000.00 +9.22% +121.99%
Akamai Techno... 86.86 -1.9 -1.65 1087049 87.50 86.31 88.43 100.00 84.00 86.86 100.00 +1.47% +42.21%
Allscripts He... 10.59 -0.5 -0.05 1679929 10.55 10.45 10.66 200.00 10.59 12.00 1600.00 -1.21% +9.85%
Alphabet 1303.05 -0.9 -12.41 1309835 1311.74 1291.15 1315.00 900.00 1292.30 1299.90 100.00 +0.39% +25.82%
Alphabet A 1301.86 -0.8 -10.73 1445870 1311.36 1289.21 1313.21 100.00 1291.00 1299.78 100.00 +0.44% +24.58%
Altaba 19.63 0.0 0.00 44486627 19.56 19.41 19.68 20500.00 19.62 19.66 7600.00 0.00% 0.00%
ALTAIR ENGINE... 30.15 +0.2 +0.07 715203 29.90 29.67 30.45 100.00 30.15 30.17 8700.00 +6.46% +9.32%
Amdocs 68.44 -0.6 -0.42 535700 68.97 68.06 69.08 2100.00 68.43 68.44 1700.00 +0.17% +16.82%
Analog Device... 108.58 -2.8 -3.13 2988293 110.80 108.22 110.83 200.00 107.66 108.57 500.00 -4.90% +26.51%
Ansys 245.49 +1.3 +3.07 507423 241.54 241.54 246.70 100.00 241.50 258.95 100.00 +7.20% +71.74%
Apple 263.19 -1.2 -3.10 26609919 265.54 260.40 266.08 500.00 263.35 263.40 300.00 -0.48% +66.85%
Applied Mater... 59.65 -1.8 -1.08 12045741 60.03 59.09 60.43 100.00 58.20 58.29 700.00 +4.43% +82.19%
Aspen Technol... 120.83 +0.5 +0.65 729862 120.14 120.14 122.97 100.00 95.00 122.78 300.00 +2.39% +47.03%
Autodesk 165.33 +0.5 +0.80 1529246 165.00 164.08 167.05 200.00 161.13 165.33 200.00 +3.84% +28.55%
Broadcom Inc. 311.67 -1.9 -6.03 1995247 315.90 309.00 316.83 100.00 309.00 310.00 600.00 -0.64% +22.57%
CACI Internat... 235.01 +0.3 +0.78 139475 234.00 232.54 236.03 100.00 234.75 272.67 100.00 +2.65% +63.17%
Cadence Desig... 67.70 -1.1 -0.79 1558775 68.28 67.50 68.94 200.00 66.73 69.40 100.00 +0.73% +55.70%
Cerner 67.67 -0.7 -0.47 1808836 67.84 67.10 68.24 100.00 65.00 71.90 700.00 +1.21% +29.04%
Ciena Co. 37.39 -0.1 -0.02 2232102 37.38 36.98 37.65 100.00 35.00 40.00 1200.00 -0.90% +10.26%
Cirrus Logic 70.47 -1.8 -1.32 639735 71.50 69.91 72.25 100.00 69.40 73.00 100.00 -2.06% +112.39%
Cisco Systems 45.08 -0.9 -0.39 18668523 45.69 44.93 45.74 500.00 44.88 45.05 100.00 -6.97% +4.04%
Citrix System... 112.92 -0.4 -0.41 1535988 113.08 112.48 113.69 200.00 109.29 115.00 100.00 +0.88% +10.21%
Cognizant Tec... 63.51 -0.6 -0.41 2774457 63.62 63.07 63.80 100.00 60.80 64.94 100.00 +1.60% +0.05%
Commvault Sys... 49.44 +0.5 +0.25 364316 49.17 48.88 49.65 400.00 49.43 49.45 6300.00 +1.33% -16.33%
Corning 28.62 -1.1 -0.33 3768966 28.78 28.41 28.97 100.00 28.40 29.35 100.00 -2.35% -5.26%
Cree 44.09 -8.1 -3.89 2071590 47.96 43.83 48.40 100.00 43.85 43.90 400.00 -7.10% +3.07%
Cypressmicond... 23.35 -0.1 -0.03 4440032 23.40 23.32 23.43 1500.00 23.32 23.45 300.00 -0.38% +83.57%
Diebold Nixdo... 7.60 -3.2 -0.25 669561 7.72 7.60 7.92 100.00 7.17 9.15 8000.00 -5.12% +205.22%
Equinix 568.76 +0.7 +3.80 398165 565.00 563.89 573.18 600.00 568.40 568.76 400.00 +5.18% +61.32%
F5 Networks 143.56 -0.5 -0.73 522206 143.30 142.30 144.92 200.00 142.41 143.49 300.00 -1.87% -11.40%
Facebook 197.51 -0.9 -1.81 12370240 198.58 195.43 199.59 200.00 196.32 196.60 300.00 +2.24% +50.67%
Fair Isaac Co... 355.62 -0.4 -1.38 229488 357.24 353.12 361.36 100.00 290.35 356.54 100.00 +5.20% +90.17%
Fortinet 102.45 -2.5 -2.62 2091172 104.95 102.08 106.00 100.00 100.50 105.25 100.00 +2.79% +45.46%
Garmin 96.88 -0.0 -0.04 802214 96.62 96.29 97.08 100.00 94.11 96.88 100.00 +1.03% +52.99%
Gartner 157.95 -1.4 -2.30 786400 159.17 157.36 160.30 100.00 120.00 159.36 200.00 -1.60% +23.55%
Guidewire Sof... 119.11 +0.3 +0.36 953695 118.58 118.04 120.18 100.00 100.25 119.51 100.00 +2.43% +48.46%
HP Inc 19.70 -2.0 -0.41 13926655 19.82 19.54 19.90 1000.00 19.38 19.70 200.00 +0.87% -3.71%
IAC InterActi... 224.45 -1.0 -2.23 726818 225.95 221.39 228.25 100.00 210.00 228.44 400.00 +2.72% +22.62%
Intel Corp 57.90 -0.8 -0.45 18559091 58.26 57.37 58.36 500.00 56.90 57.00 2100.00 +0.02% +23.38%
InterDigital ... 57.59 -0.5 -0.29 270597 57.51 56.89 58.13 500.00 56.89 60.00 100.00 +1.14% -13.31%
IBM 133.20 -1.0 -1.32 4140148 134.06 132.75 134.46 100.00 132.75 133.16 900.00 -0.95% +17.18%
Intuit 273.48 +0.4 +1.22 1448969 271.41 270.54 274.59 100.00 271.10 273.34 200.00 +4.48% +38.93%
j2 Global 96.62 -0.1 -0.06 630913 96.56 95.60 97.77 1800.00 96.62 96.63 200.00 +0.16% +39.26%
Juniper Netwo... 25.56 -2.1 -0.56 5909815 25.95 25.39 26.07 100.00 24.75 26.75 300.00 +0.83% -5.02%
KLA-Tencor 173.67 -1.3 -2.32 1131421 176.13 172.86 177.15 100.00 169.30 171.00 1700.00 -1.52% +94.07%
L3Harris Tech... 204.81 +0.8 +1.66 1227855 203.42 203.33 206.20 100.00 190.00 211.56 100.00 +2.80% +52.11%
Lam Research 274.13 -1.0 -2.63 1273121 275.98 270.40 277.26 100.00 268.95 269.90 100.00 +0.61% +101.31%
Leidos 91.66 -0.1 -0.05 687489 91.36 90.76 91.87 100.00 88.50 105.63 100.00 +2.42% +73.86%
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 ... 26.39 +0.1 +0.03 5501054 26.19 25.92 26.70 400.00 26.20 26.58 500.00 -6.12% +63.00%
Maxim Integra... 55.47 -0.9 -0.53 2138012 55.85 55.24 56.33 200.00 54.40 57.20 200.00 -5.11% +9.09%
Microchip Tec... 91.15 -1.2 -1.12 1914955 91.73 90.46 92.71 200.00 90.26 96.95 2000.00 -3.12% +26.74%
Micron Techno... 45.57 -2.2 -1.01 24695539 46.15 45.23 46.50 300.00 45.23 45.32 100.00 -1.58% +43.62%
Microsoft 149.62 -0.2 -0.26 25720060 150.31 148.46 150.84 100.00 148.84 148.90 1100.00 +1.57% +47.31%
Motorola Solu... 166.36 +0.2 +0.36 1043557 166.07 164.65 168.24 100.00 150.00 190.00 100.00 +2.95% +44.61%
NCR Co. 33.25 -0.9 -0.29 1120824 33.39 33.10 33.74 100.00 30.40 36.09 100.00 +1.93% +44.06%
NetApp 61.44 -2.3 -1.46 2471282 62.33 61.08 62.87 1000.00 59.00 64.58 100.00 +2.28% +2.97%
NortonLifeLoc... 24.56 -0.6 -0.14 2645743 24.61 24.50 24.78 500.00 23.76 24.99 7500.00 -0.04% +29.98%
Nuance Commun... 16.60 +0.5 +0.08 5553979 16.53 16.37 16.79 100.00 17.75 17.79 100.00 +1.47% +25.47%
Nvidia Corpor... 211.18 +1.5 +3.19 11825438 207.07 206.56 214.55 200.00 210.25 210.50 300.00 +1.25% +58.19%
ON Semiconduc... 20.78 -1.6 -0.34 4259313 20.97 20.68 21.27 600.00 20.66 20.75 1100.00 -3.53% +25.86%
Oracle 56.24 -0.1 -0.03 9117146 56.22 55.81 56.62 1000.00 55.40 56.24 500.00 +0.05% +24.56%
Palo Alto Net... 247.87 -0.1 -0.31 1204648 247.55 246.08 250.07 100.00 229.02 247.85 300.00 +1.91% +31.60%
Pitney-Bowes 4.28 -1.6 -0.07 2977772 4.33 4.16 4.35 600.00 4.07 4.49 100.00 -13.01% -27.58%
Plantronics 24.70 -4.1 -1.06 1315871 25.56 23.51 25.56 500.00 23.50 26.87 200.00 -2.18% -25.38%
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... 42.74 +0.6 +0.26 386834 42.31 42.05 42.84 400.00 42.76 42.77 3900.00 +3.14% +20.43%
PTC 74.93 +1.9 +1.43 1185341 73.25 73.25 75.07 100.00 67.55 77.00 100.00 +1.00% -9.61%
QUALCOMM 85.62 -2.7 -2.34 13050440 87.82 85.31 88.36 2100.00 85.25 85.60 400.00 -5.36% +50.45%
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... 164.20 +0.1 +0.24 8454931 163.44 162.25 166.34 100.00 162.00 164.20 200.00 +0.98% +19.88%
Science Appli... 84.28 +0.3 +0.25 251987 84.05 83.26 84.90 500.00 80.72 87.09 1000.00 +4.42% +32.31%
Seagate Techn... 59.61 -0.1 -0.04 1405921 59.20 59.00 59.81 100.00 58.01 59.61 100.00 +2.55% +54.47%
Semtech Co. 49.30 -2.9 -1.48 461315 50.52 49.19 51.04 100.00 33.00 52.44 1000.00 -7.47% +7.48%
ServiceNow 283.00 +1.9 +5.26 37944018 276.88 276.65 284.30 100.00 282.05 282.25 300.00 +11.44% +58.94%
Silicon Labor... 104.42 -2.7 -2.91 490210 106.41 103.15 106.91 100.00 74.00 105.50 100.00 -4.22% +32.50%
Skyworks Solu... 96.04 -0.6 -0.57 2156872 95.63 95.60 97.65 100.00 95.18 96.30 300.00 -5.04% +43.30%
Splunk 126.81 +1.7 +2.15 2213634 124.00 123.61 127.74 1900.00 126.50 127.44 300.00 +1.68% +20.94%
SS & C Techno... 59.29 -0.5 -0.32 1250548 59.35 58.87 59.83 1400.00 53.54 60.39 300.00 +2.35% +31.43%
Synaptics 56.95 -2.9 -1.68 710434 58.41 55.31 58.41 1300.00 56.95 56.96 1700.00 -6.87% +53.05%
Synopsys 140.84 -0.6 -0.91 772179 141.47 139.43 141.78 200.00 132.00 146.50 100.00 +1.18% +67.19%
Tech Data Co. 129.65 -0.3 -0.33 1063577 129.68 129.30 130.27 200.00 129.00 130.74 200.00 -0.95% +58.48%
Teradata 27.19 +1.2 +0.32 3153864 26.86 26.77 27.62 100.00 23.90 34.25 100.00 +7.77% -29.12%
Teradyne 63.85 -0.5 -0.31 2010617 63.96 63.30 64.68 500.00 63.40 63.60 500.00 -2.76% +103.47%
Texas Instrum... 116.23 -1.4 -1.61 4369014 117.25 115.49 117.70 100.00 115.31 116.22 500.00 -1.85% +22.99%
TiVo Corp 7.10 -1.3 -0.09 1051445 7.19 7.08 7.37 200.00 6.80 7.35 100.00 -3.14% -24.55%
Twitter 29.17 -0.9 -0.27 14289029 29.30 28.88 29.48 900.00 28.90 29.12 200.00 +0.31% +1.50%
Tyler Technol... 287.78 +0.3 +0.85 410785 285.99 284.23 290.28 100.00 243.13 288.70 100.00 +2.82% +54.87%
Verisign 192.50 -0.5 -0.96 754930 192.61 191.19 194.90 100.00 176.00 200.72 100.00 +3.52% +29.81%
Viasat 74.00 0.0 0.00 412663 73.71 73.24 74.43 100.00 70.65 81.75 100.00 +2.86% +25.53%
Viavi Solutio... 15.47 -1.6 -0.25 1579055 15.67 15.38 15.76 1000.00 15.40 15.80 200.00 -1.53% +53.93%
VMware 169.62 -1.9 -3.20 814043 171.59 168.56 172.53 100.00 166.03 169.62 100.00 +2.29% +23.69%
Western Digit... 48.50 +2.1 +0.98 11083163 47.50 47.48 48.92 10000.00 48.00 48.45 1000.00 -4.94% +31.19%
Workday 172.56 +3.4 +5.67 2672745 167.70 166.97 173.40 200.00 170.15 172.54 200.00 +3.71% +8.07%
Xilinx 91.01 -1.9 -1.79 3578391 92.76 90.06 92.76 500.00 90.80 91.39 600.00 -2.44% +6.86%