DJ US TECHNOLOGY PR
1'747.69
USD
17.41
1.01 %
12.12.2018 23:15:07
 

Chart

Kursdaten

Kurs 1'747.69 Eröffnung 1'754.74
Diff. absolut 17.41 Tages-Hoch 1'774.32
Diff. % 1.01 % Tages-Tief 1'747.21
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 703'688'497 Umsatz -
Schlusskurs vom 11.12.2018 1'730.28 Volatilität in % 22.66
Börse außerbörslich USA Letzter Handel 12.12.2018 / 23:15
Währung USD Aktualisierungsstand 13.12.2018 / 03:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 4.26 % 2'027.6 1'599.0
1 Woche -0.23 % 1'774.3 1'686.5
1 Monat -0.77 % 1'833.5 1'656.5
3 Monate -10.89 % 2'018.5 1'656.5
6 Monate -8.68 % 2'027.6 1'656.5
1 Jahr 4.33 % 2'027.6 1'599.0
3 Jahre 58.83 % 2'027.6 947.5
12.85
SMI 34.61
13.00
4.26
SMI
 
-5.58
  SMI  
-5.55
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 11.57 +1.5 +0.17 1376139 11.61 11.41 11.83 1000.00 11.01 12.00 900.00 -3.98% +33.91%
ACI Worldwide 28.06 +2.1 +0.59 450274 27.93 27.78 28.38 700.00 27.36 30.41 2300.00 -0.67% +23.78%
Adobe Systems 245.55 +0.1 +0.21 4067868 249.99 245.04 251.56 100.00 246.05 247.99 100.00 -0.11% +40.12%
Adtran 11.93 +2.6 +0.30 353930 11.74 11.73 12.21 200.00 11.81 14.75 3500.00 -4.86% -38.35%
Advanced Micr... 20.48 +2.5 +0.50 100340657 20.32 19.71 21.02 14100.00 20.70 20.72 20600.00 -3.03% +99.22%
Akamai Techno... 68.03 +0.9 +0.61 1660657 68.23 67.83 68.90 100.00 42.00 70.00 4800.00 -0.99% +4.60%
Allscripts He... 9.73 -2.7 -0.27 2826924 10.06 9.72 10.21 500.00 9.70 10.00 1000.00 -0.92% -33.13%
Alphabet 1063.68 +1.1 +11.93 1523804 1068.00 1062.79 1081.65 400.00 1065.01 1070.00 500.00 +1.22% +1.65%
Alphabet A 1073.73 +1.1 +12.08 1447973 1077.08 1071.97 1091.73 100.00 1075.50 1083.04 200.00 +1.06% +1.93%
Altaba 62.82 +0.4 +0.25 6979270 63.65 62.66 64.00 500.00 62.85 62.99 100.00 -3.06% -10.06%
ALTAIR ENGINE... 29.53 +2.4 +0.69 320327 29.44 28.96 30.34 1000.00 29.03 36.00 1000.00 -2.83% +23.45%
Amdocs 60.06 +0.0 +0.02 970321 60.60 59.92 60.88 900.00 60.06 65.10 100.00 -5.86% -8.28%
Analog Device... 89.08 +0.5 +0.44 2300987 90.52 89.00 90.52 100.00 81.22 94.27 100.00 -1.50% +0.06%
Ansys 156.96 +2.1 +3.17 485515 157.12 155.06 159.33 5000.00 1.01 159.00 100.00 +0.20% +6.35%
Apple 169.10 +0.3 +0.47 35627674 170.40 169.02 171.92 1700.00 169.45 169.50 100.00 -4.30% -0.08%
Applied Mater... 34.20 +0.5 +0.18 11895523 34.59 33.95 34.99 200.00 34.40 34.50 1000.00 -3.47% -33.10%
ARRIS Interna... 30.74 -0.2 -0.06 6894753 30.89 30.72 30.89 300.00 30.66 31.04 300.00 -0.39% +19.66%
Aspen Technol... 86.12 +3.0 +2.47 879464 85.25 84.56 87.80 200.00 86.12 125.75 100.00 +1.62% +30.09%
athenahealth 132.82 -0.2 -0.33 1256346 133.25 132.80 133.29 500.00 132.00 132.90 1500.00 +0.26% -0.17%
Autodesk 137.79 +2.9 +3.92 1772710 137.50 136.22 140.42 100.00 134.82 139.95 100.00 -1.47% +31.44%
Broadcom Inc. 254.98 +3.3 +8.14 6870734 252.45 252.00 260.19 100.00 256.00 257.40 400.00 +9.89% -0.75%
CA Inc 44.44 +0.1 +0.03 23218460 44.44 44.41 44.47 47600.00 44.48 44.49 10500.00 +1.09% +33.53%
CACI Internat... 163.01 +2.5 +3.91 288417 161.16 160.53 165.40 200.00 157.50 163.09 900.00 +3.75% +23.17%
Cadence Desig... 44.39 +1.3 +0.56 1310271 44.73 44.34 45.05 100.00 41.00 48.00 200.00 -0.76% +6.15%
Cerner 56.15 +2.1 +1.18 2043642 55.68 55.68 57.19 200.00 51.43 63.17 100.00 +0.05% -16.68%
Ciena Co. 32.14 +1.7 +0.55 4938008 32.14 31.75 32.27 200.00 32.05 32.39 200.00 +2.19% +53.56%
Cirrus Logic 37.54 -0.2 -0.08 609338 38.44 37.50 38.48 100.00 36.21 39.00 200.00 -1.08% -27.61%
Cisco Systems 47.42 +0.7 +0.33 23157159 47.95 47.36 48.20 400.00 47.46 47.50 1300.00 +0.15% +23.81%
Citrix System... 110.32 +1.0 +1.06 1997784 110.87 109.98 111.44 100.00 110.01 122.00 200.00 +1.33% +25.36%
Cognizant Tec... 68.03 +1.1 +0.77 3135542 68.44 67.99 69.23 100.00 64.96 72.49 100.00 -2.84% -4.21%
Commvault Sys... 57.92 +1.2 +0.68 325289 58.00 56.88 58.94 100.00 50.55 61.16 100.00 +2.15% +10.32%
Corning 31.98 +1.2 +0.39 4992296 32.25 31.96 32.58 500.00 31.90 33.57 200.00 -0.53% -0.03%
Cree 45.01 +0.2 +0.09 758095 45.51 44.58 45.97 100.00 43.02 46.50 200.00 -0.68% +21.19%
Cypressmicond... 13.16 +0.9 +0.12 4906005 13.32 13.05 13.43 400.00 13.10 13.30 2500.00 -4.22% -13.65%
Diebold Nixdo... 2.86 +2.1 +0.06 1336680 2.85 2.76 2.95 900.00 2.75 3.10 500.00 -6.54% -82.51%
Electronics f... 28.04 +6.1 +1.60 671785 26.82 26.70 28.29 100.00 24.80 34.00 200.00 +2.86% -5.05%
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 387.12 -0.7 -2.68 525929 390.31 386.69 396.50 100.00 376.86 392.00 100.00 +0.53% -14.58%
F5 Networks 170.35 +1.8 +3.06 699413 169.52 168.39 173.08 200.00 170.01 170.90 200.00 +0.47% +29.82%
Facebook 144.50 +1.7 +2.42 23696936 143.08 142.51 147.19 100.00 145.10 145.74 100.00 +4.76% -18.11%
Fair Isaac Co... 189.26 +2.0 +3.67 252398 188.23 185.26 191.31 900.00 18.00 203.04 100.00 -1.71% +23.54%
Finisar Co. 22.35 +1.5 +0.33 3605915 22.33 22.14 22.48 500.00 21.51 23.00 500.00 -2.23% +9.83%
Fortinet 75.19 +1.0 +0.75 1439655 76.00 74.63 76.35 200.00 72.29 76.66 100.00 +2.47% +72.10%
Garmin 66.27 +1.3 +0.88 871549 66.09 65.72 66.74 100.00 65.00 69.97 500.00 -0.20% +11.25%
Gartner 144.78 +0.7 +1.00 312654 144.93 144.40 146.37 1400.00 144.78 144.83 300.00 -3.43% +17.56%
Guidewire Sof... 85.33 +0.2 +0.16 573548 86.77 85.23 87.55 100.00 70.00 97.00 4500.00 -4.89% +14.91%
Harris Corp 147.02 +1.4 +2.04 1414439 146.81 145.58 148.29 100.00 146.00 165.00 100.00 +5.74% +3.79%
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 22.55 +0.7 +0.16 10202035 22.70 22.52 22.98 400.00 22.40 22.87 600.00 -2.97% +7.33%
IAC InterActi... 184.71 +3.3 +5.90 987071 180.50 178.49 185.68 100.00 183.75 205.00 1000.00 +3.91% +51.05%
Integrated De... 47.92 +0.1 +0.05 1548427 47.93 47.84 48.03 100.00 47.85 48.81 500.00 -0.17% +61.18%
Intel Corp 47.83 +0.9 +0.45 31305045 48.58 47.41 48.64 500.00 47.86 48.03 1900.00 +0.17% +3.62%
InterDigital ... 73.30 -0.2 -0.13 167994 74.07 72.92 74.56 200.00 57.30 77.60 1400.00 -0.54% -3.74%
IBM 121.16 +0.2 +0.27 3560790 122.51 121.00 122.88 200.00 121.18 121.48 100.00 -0.36% -21.03%
Intuit 209.18 +1.5 +3.07 1480089 210.11 208.67 212.96 300.00 205.00 213.88 100.00 +0.74% +32.58%
j2 Global 70.94 +2.5 +1.72 837224 70.11 69.11 71.81 900.00 60.32 73.24 500.00 -0.70% -5.45%
Juniper Netwo... 28.46 +2.3 +0.63 4978453 28.33 28.27 28.65 400.00 26.09 35.00 300.00 +0.28% -0.14%
KLA-Tencor 93.54 +0.9 +0.81 2107581 94.89 91.80 94.89 100.00 91.58 98.88 100.00 -2.48% -10.97%
Lam Research 138.45 +0.1 +0.16 3016910 141.07 137.40 141.76 1000.00 138.00 140.18 200.00 -7.51% -24.78%
Leidos 59.48 +1.5 +0.90 934951 59.46 59.20 60.27 700.00 59.46 75.00 600.00 +0.90% -7.88%
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 ... 15.35 +0.3 +0.05 12820694 15.58 15.34 15.90 5000.00 15.37 15.51 700.00 -0.97% -28.50%
Maxim Integra... 54.18 +2.1 +1.09 2561509 54.00 53.31 54.57 200.00 53.01 55.99 200.00 -1.17% +3.63%
Medidata Solu... 73.85 +1.4 +1.00 449382 74.11 73.24 74.80 100.00 73.10 83.00 100.00 -2.26% +16.54%
Microchip Tec... 73.58 +1.9 +1.38 2228781 73.91 72.50 74.51 100.00 70.54 74.68 100.00 -1.21% -16.27%
Micron Techno... 36.03 +2.3 +0.82 26642500 35.94 35.40 36.61 4200.00 36.18 36.25 4100.00 -2.30% -12.38%
Microsemi Co. 109.08 +0.5 +0.49 36183020 110.89 109.04 111.27 300.00 109.50 109.60 300.00 +0.52% +27.52%
Microsoft 130.25 +0.6 +0.79 959526 130.42 130.20 132.32 100.00 129.01 173.35 100.00 +0.13% +44.18%
Motorola Solu... 25.31 +1.3 +0.33 686344 25.50 25.28 26.00 300.00 20.00 40.00 100.00 -4.96% -25.54%
NCR Co. 64.71 +0.8 +0.51 3020166 65.27 64.65 65.98 100.00 63.26 67.99 100.00 -4.80% +16.97%
NetApp 15.22 +1.7 +0.26 1827176 15.18 15.13 15.39 400.00 13.75 16.91 500.00 -2.93% -6.91%
Nuance Commun... 148.90 +0.5 +0.71 16353398 148.42 144.82 152.78 200.00 150.20 150.50 600.00 -5.23% -23.05%
Nvidia Corpor... 17.87 +2.1 +0.36 3110138 17.88 17.75 18.23 100.00 17.25 19.48 300.00 -3.25% -14.66%
ON Semiconduc... 47.32 +1.9 +0.86 21404010 47.07 47.01 48.11 100.00 47.10 47.50 800.00 -2.93% +0.08%
Oracle 189.52 +2.8 +5.10 2311585 187.09 186.72 192.80 200.00 189.68 191.99 400.00 +6.92% +30.76%
Palo Alto Net... 8.87 +0.9 +0.08 13105126 8.85 8.84 9.03 400.00 8.65 8.98 5000.00 +3.50% +84.02%
Pandora Media 7.10 +1.1 +0.08 1714631 7.16 7.04 7.27 1000.00 6.80 7.30 1000.00 -7.07% -36.49%
Pitney-Bowes 39.19 +1.3 +0.50 542371 39.17 38.79 39.99 10600.00 39.19 43.19 100.00 -9.18% -22.21%
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 35.36 +2.4 +0.84 320584 34.81 34.05 35.56 1000.00 14.84 36.48 600.00 +4.03% -16.94%
Progress Soft... 86.95 +1.5 +1.27 2041039 87.30 86.60 88.55 100.00 70.00 90.00 100.00 -0.48% +43.08%
PTC 57.72 +0.6 +0.37 13246546 58.44 57.53 58.58 200.00 58.00 58.43 200.00 -0.02% -9.84%
QUALCOMM 176.74 +0.1 +0.21 2161146 177.11 176.70 177.37 300.00 176.30 177.20 300.00 -0.62% +47.16%
Red Hat 140.09 +2.4 +3.30 6794296 141.79 139.55 144.03 200.00 140.50 144.00 1100.00 +0.61% +37.03%
salesforce.co... 71.75 +3.8 +2.60 342943 70.19 70.09 72.91 100.00 67.51 89.00 100.00 +10.76% -6.29%
Science Appli... 40.00 +1.3 +0.50 3207317 40.15 39.48 41.14 500.00 40.00 40.34 300.00 -3.78% -4.40%
Seagate Techn... 48.22 +1.3 +0.62 492749 48.58 47.49 49.02 100.00 40.00 60.00 200.00 -3.64% +40.99%
Semtech Co. 187.64 +2.3 +4.22 2289669 187.00 185.96 191.35 100.00 185.00 190.28 100.00 +3.75% +43.91%
ServiceNow 85.35 +2.0 +1.64 342114 85.35 84.51 86.96 100.00 39.70 98.50 100.00 -1.01% -3.34%
Silicon Labor... 69.31 +1.2 +0.79 2654318 69.55 68.70 70.47 500.00 69.31 69.99 400.00 -2.05% -27.00%
Skyworks Solu... 109.40 +2.9 +3.11 2705003 106.94 106.82 111.75 100.00 109.35 110.40 400.00 +1.28% +32.06%
Splunk 46.19 +0.9 +0.40 1483004 46.50 46.04 46.99 1100.00 46.19 52.66 100.00 -0.19% +14.11%
SS & C Techno... 22.75 +2.1 +0.47 7664917 22.65 22.57 23.23 100.00 22.95 23.08 100.00 +3.60% -18.92%
Symantec 38.43 +0.5 +0.18 424024 38.89 37.92 39.45 100.00 30.55 38.90 500.00 -1.99% -3.78%
Synaptics 89.76 +0.8 +0.69 1311331 90.93 89.72 91.25 100.00 86.00 94.00 200.00 +0.35% +5.30%
Synopsys 86.11 +1.2 +1.02 460155 86.46 85.86 87.38 500.00 80.00 92.00 100.00 +2.65% -12.11%
Tech Data Co. 38.00 +1.8 +0.66 1220481 37.81 37.56 38.44 2800.00 37.99 38.99 300.00 +1.12% -1.20%
Teradata 33.36 +1.2 +0.40 2052061 33.60 33.09 34.04 100.00 33.19 38.00 200.00 -3.28% -20.32%
Teradyne 95.81 +1.3 +1.27 4945215 96.79 95.60 97.37 100.00 94.60 97.66 100.00 -0.31% -8.26%