DJ US TECHNOLOGY PR
1'960.62
USD
10.84
0.56 %
19.03.2019 18:42:22
 

Chart

Kursdaten

Kurs 1'960.62 Eröffnung 1'958.46
Diff. absolut 10.84 Tages-Hoch 1'965.38
Diff. % 0.56 % Tages-Tief 1'952.90
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 344'418'584 Umsatz -
Schlusskurs vom 18.03.2019 1'949.78 Volatilität in % 23.87
Börse außerbörslich USA Letzter Handel 19.03.2019 / 18:42
Währung USD Aktualisierungsstand 19.03.2019 / 18:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.55 % 1'957.5 1'571.4
1 Woche 2.05 % 1'957.5 1'911.6
1 Monat 4.84 % 1'957.5 1'840.7
3 Monate 15.58 % 1'957.5 1'530.3
6 Monate -0.79 % 2'018.5 1'530.3
1 Jahr 5.17 % 2'027.6 1'530.3
3 Jahre 77.38 % 2'027.6 1'024.7
34.61
13.00
  SMI 18.55
12.67
  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 11.35 +0.3 +0.03 459041 11.37 11.19 11.45 700.00 11.34 11.35 600.00 +1.43% +11.31%
ACI Worldwide 33.34 -0.1 -0.05 296661 33.54 33.20 33.73 300.00 33.34 33.35 100.00 +2.39% +20.67%
Adobe Systems 259.20 +0.6 +1.44 1771707 259.43 256.34 259.85 100.00 259.12 259.20 200.00 -1.23% +13.93%
Adtran 14.63 -0.2 -0.04 96063 14.72 14.61 14.81 100.00 14.63 14.64 400.00 -0.95% +36.59%
Advanced Micr... 24.99 +7.5 +1.74 73922782 23.60 23.59 25.10 9900.00 24.98 24.99 1400.00 +1.26% +25.95%
Akamai Techno... 72.60 +0.5 +0.39 432318 72.42 72.22 72.92 200.00 72.60 72.61 100.00 +0.38% +18.22%
Allscripts He... 10.49 +0.4 +0.04 550206 10.51 10.41 10.53 600.00 10.48 10.49 800.00 +1.46% +8.40%
Alphabet 1192.54 +0.7 +8.28 531551 1188.81 1185.87 1195.00 100.00 1192.28 1192.70 100.00 +0.72% +14.35%
Alphabet A 1196.08 +0.6 +7.53 618462 1191.72 1189.46 1198.98 100.00 1195.92 1196.24 100.00 +0.76% +13.71%
Altaba 74.03 +0.3 +0.25 3332956 73.78 73.56 74.37 100.00 74.02 74.03 1100.00 +0.42% +27.34%
ALTAIR ENGINE... 37.83 -1.1 -0.43 44727 38.51 37.80 38.84 300.00 37.81 37.89 100.00 +1.22% +38.72%
Amdocs 54.67 +1.2 +0.65 663148 54.00 53.75 54.80 100.00 54.66 54.68 100.00 -1.66% -7.78%
Analog Device... 109.93 +0.7 +0.78 641538 109.91 109.29 110.38 200.00 109.93 109.96 200.00 +1.37% +27.17%
Ansys 180.97 +0.0 +0.07 219640 181.38 180.06 182.06 100.00 180.86 181.00 100.00 +1.21% +26.56%
Apple 187.07 -0.5 -0.94 19199369 188.35 186.83 188.99 300.00 187.07 187.08 700.00 +5.10% +19.20%
Applied Mater... 40.55 +1.4 +0.56 3402696 40.20 40.17 40.74 1700.00 40.55 40.56 800.00 +3.87% +22.17%
ARRIS Interna... 31.66 +0.0 +0.01 406920 31.66 31.64 31.67 7900.00 31.65 31.66 6500.00 -0.06% +3.53%
Aspen Technol... 102.38 +0.8 +0.81 237952 101.95 101.72 102.73 100.00 102.38 102.42 100.00 +1.69% +23.59%
Autodesk 155.32 +1.0 +1.47 605276 154.62 153.66 155.48 100.00 155.32 155.37 100.00 -0.12% +19.63%
Broadcom Inc. 299.99 +2.1 +6.15 2953252 294.16 294.11 300.00 200.00 299.95 299.99 100.00 +9.21% +15.56%
CACI Internat... 184.95 +0.2 +0.30 51604 185.61 183.97 185.80 100.00 184.66 184.77 100.00 +1.38% +28.20%
Cadence Desig... 61.12 +0.1 +0.06 985713 61.19 60.75 61.50 300.00 61.11 61.12 400.00 +1.83% +40.43%
Cerner 57.68 +0.0 +0.01 678161 57.95 57.46 58.12 200.00 57.67 57.68 200.00 +2.49% +9.95%
Ciena Co. 39.12 0.0 0.00 813849 39.34 39.03 39.56 400.00 39.12 39.13 200.00 -2.76% +15.36%
Cirrus Logic 42.19 +1.6 +0.65 207517 41.81 41.59 42.35 100.00 42.17 42.19 100.00 +0.10% +25.20%
Cisco Systems 53.44 -0.1 -0.07 9452178 53.79 53.36 54.00 800.00 53.44 53.45 4300.00 +3.06% +23.49%
Citrix System... 101.34 -0.2 -0.22 671828 101.76 101.19 102.01 100.00 101.34 101.36 500.00 +1.41% -0.89%
Cognizant Tec... 72.03 +0.2 +0.15 1184023 72.31 71.88 72.44 300.00 72.03 72.04 200.00 -0.65% +13.23%
Commvault Sys... 65.72 +1.0 +0.62 148097 65.46 64.75 65.76 100.00 65.69 65.74 200.00 -0.53% +10.15%
Corning 34.79 +1.3 +0.44 1446275 34.55 34.45 34.88 2100.00 34.78 34.79 600.00 +0.44% +13.70%
Cree 57.22 +0.5 +0.29 693872 57.40 56.82 57.72 500.00 57.19 57.22 300.00 +6.00% +33.09%
Cypressmicond... 15.26 +0.6 +0.09 1535657 15.25 15.21 15.39 3600.00 15.25 15.26 900.00 +0.26% +19.26%
Diebold Nixdo... 11.05 -2.9 -0.33 689955 11.35 10.98 11.37 500.00 11.05 11.06 6500.00 +13.46% +357.03%
Electronics f... 27.62 +0.6 +0.17 46989 27.61 27.32 27.73 100.00 27.62 27.64 100.00 +0.88% +10.69%
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 444.05 -0.0 -0.05 160156 445.02 442.39 446.15 100.00 443.93 444.26 100.00 +1.32% +25.96%
F5 Networks 154.90 +0.3 +0.54 248579 155.33 154.07 156.15 100.00 154.87 154.93 300.00 -4.77% -4.73%
Facebook 163.32 +1.8 +2.85 14664899 161.48 160.92 163.82 600.00 163.30 163.32 400.00 -6.74% +22.41%
Fair Isaac Co... 264.49 +0.1 +0.31 122077 264.33 261.02 264.96 100.00 264.30 264.68 100.00 +4.52% +41.27%
Finisar Co. 23.63 +0.3 +0.08 294609 23.59 23.54 23.68 600.00 23.62 23.63 700.00 -1.34% +9.03%
Fortinet 84.78 +0.3 +0.28 810189 84.95 83.67 85.08 100.00 84.78 84.80 100.00 +2.36% +19.99%
Garmin 84.03 +0.1 +0.08 536540 84.24 83.74 84.49 300.00 84.02 84.03 300.00 +0.11% +32.58%
Gartner 147.83 +0.4 +0.62 117912 147.51 146.51 148.50 200.00 147.80 147.90 100.00 +2.12% +15.15%
Guidewire Sof... 95.12 +0.1 +0.08 341128 95.24 93.88 95.32 100.00 95.10 95.14 100.00 +5.65% +18.46%
Harris Corp 163.64 +0.2 +0.34 305368 164.00 163.26 165.37 100.00 163.62 163.72 100.00 +0.04% +21.28%
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 20.16 +1.0 +0.20 5323183 20.03 20.03 20.28 7700.00 20.15 20.16 9000.00 +4.78% -2.49%
IAC InterActi... 217.44 +1.5 +3.27 221231 214.93 213.06 217.63 200.00 217.27 217.44 100.00 +3.02% +17.03%
Integrated De... 48.09 -0.2 -0.12 4425591 48.24 48.02 48.27 1800.00 48.09 48.10 2900.00 -0.29% -0.41%
Intel Corp 54.29 +0.4 +0.19 8173351 54.47 54.00 54.65 3000.00 54.29 54.30 2000.00 +1.41% +15.28%
InterDigital ... 66.56 -0.1 -0.04 121576 66.59 66.20 66.99 100.00 66.51 66.57 100.00 -1.00% +0.26%
IBM 140.98 +0.5 +0.77 1666815 140.96 140.56 141.70 100.00 140.98 140.99 200.00 +1.82% +23.35%
Intuit 256.03 -0.7 -1.69 760306 258.62 254.58 259.25 100.00 256.01 256.05 100.00 +2.87% +30.92%
j2 Global 86.57 +0.8 +0.72 132647 86.10 85.42 86.81 100.00 86.54 86.63 200.00 +1.78% +23.74%
Juniper Netwo... 26.39 +0.1 +0.03 1877675 26.26 26.25 26.56 500.00 26.38 26.39 2600.00 +0.73% -2.04%
KLA-Tencor 120.14 +0.2 +0.26 496495 119.99 119.77 120.99 200.00 120.13 120.18 100.00 +2.52% +33.96%
Lam Research 180.09 +0.6 +0.99 982006 180.28 179.19 182.33 200.00 180.09 180.16 100.00 +4.77% +32.34%
Leidos 63.67 +0.3 +0.18 172422 63.61 63.36 63.80 100.00 63.66 63.69 200.00 +0.49% +20.43%
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 ... 20.35 +2.0 +0.40 5655382 20.04 20.01 20.43 3400.00 20.34 20.35 5200.00 +2.94% +23.22%
Maxim Integra... 54.28 +0.6 +0.32 607628 54.21 54.11 54.57 300.00 54.28 54.29 500.00 +1.14% +6.12%
Medidata Solu... 78.09 +0.9 +0.71 106157 77.59 77.17 78.24 100.00 78.09 78.14 100.00 +3.85% +14.77%
Microchip Tec... 85.78 +0.5 +0.45 648813 85.70 85.45 86.33 100.00 85.76 85.79 100.00 -1.69% +18.65%
Micron Techno... 40.52 +2.3 +0.91 22367685 39.93 39.89 41.05 1200.00 40.51 40.52 1800.00 +1.54% +24.90%
Microsemi Co. 117.85 +0.2 +0.28 17423169 118.09 117.08 118.44 400.00 117.85 117.86 900.00 +4.20% +15.75%
Microsoft 140.53 +0.0 +0.03 273563 141.19 139.97 141.21 300.00 140.48 140.54 300.00 -0.67% +22.13%
Motorola Solu... 28.53 -0.4 -0.11 182806 28.79 28.29 28.84 300.00 28.52 28.54 400.00 +4.18% +24.09%
NCR Co. 67.11 +0.3 +0.20 686529 67.19 66.85 67.51 200.00 67.12 67.14 300.00 +2.51% +12.12%
NetApp 16.85 +0.8 +0.14 1050113 16.79 16.68 16.91 800.00 16.85 16.86 2600.00 +1.64% +26.30%
Nuance Commun... 176.11 +4.2 +7.16 13417420 172.76 172.08 176.72 100.00 176.06 176.12 100.00 +4.85% +26.55%
Nvidia Corpor... 21.92 +0.0 +0.01 3340051 22.09 21.82 22.30 2900.00 21.91 21.92 100.00 -3.10% +32.71%
ON Semiconduc... 54.33 +1.6 +0.86 9804247 53.80 53.76 54.38 2600.00 54.32 54.33 100.00 +1.52% +18.41%
Oracle 242.14 +0.5 +1.13 535925 242.80 240.98 244.00 100.00 242.15 242.29 100.00 +0.05% +27.96%
Palo Alto Net... 6.82 -0.9 -0.06 889515 6.93 6.79 6.97 1100.00 6.82 6.83 6000.00 +2.84% +16.41%
Pitney-Bowes 51.34 +2.9 +1.46 293156 50.17 49.86 51.82 100.00 51.32 51.35 100.00 +3.64% +50.73%
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 37.26 +0.6 +0.21 106980 37.16 36.99 37.39 100.00 37.24 37.28 300.00 +0.41% +4.40%
Progress Soft... 92.28 +0.5 +0.45 341435 92.41 91.35 92.54 200.00 92.25 92.29 100.00 +1.58% +10.80%
PTC 57.26 +0.8 +0.43 5190675 57.17 57.11 57.68 600.00 57.26 57.27 500.00 +4.56% -0.14%
QUALCOMM 182.05 +0.1 +0.21 324683 181.84 181.74 182.15 100.00 182.05 182.07 200.00 +0.03% +3.53%
Red Hat 164.10 +1.3 +2.15 2322203 162.52 161.60 164.35 400.00 164.09 164.13 300.00 +2.73% +18.24%
salesforce.co... 73.44 -0.0 -0.02 109958 74.06 73.09 74.06 100.00 73.40 73.47 200.00 +1.46% +15.32%
Science Appli... 47.51 -0.0 -0.02 1308917 47.77 47.43 48.07 400.00 47.51 47.53 200.00 -0.99% +24.77%
Seagate Techn... 54.76 +0.7 +0.39 304993 54.86 54.37 55.20 300.00 54.73 54.78 100.00 +0.02% +18.53%
Semtech Co. 242.35 +0.6 +1.37 760285 242.59 240.35 244.13 200.00 242.28 242.37 200.00 +0.47% +35.34%
ServiceNow 83.18 +1.8 +1.49 72807 82.19 82.03 83.25 100.00 83.13 83.18 200.00 +0.20% +3.65%
Silicon Labor... 83.84 +1.5 +1.25 790955 83.21 83.10 84.61 100.00 83.84 83.88 300.00 +1.36% +23.23%
Skyworks Solu... 129.66 +0.8 +1.08 939150 129.69 128.58 130.37 100.00 129.66 129.72 200.00 +2.22% +22.65%
Splunk 62.73 +0.2 +0.13 597246 62.82 61.85 63.07 100.00 62.72 62.75 200.00 +0.43% +38.77%
SS & C Techno... 23.26 +0.8 +0.19 1214578 23.23 23.06 23.35 3000.00 23.25 23.26 1400.00 +3.08% +22.10%
Symantec 34.00 +1.6 +0.54 1522763 33.68 33.68 35.48 1000.00 34.00 34.02 1200.00 -22.18% -10.16%
Synaptics 109.19 -0.1 -0.12 493261 109.97 108.85 110.14 100.00 109.19 109.22 200.00 +3.70% +29.76%
Synopsys 103.76 +0.6 +0.61 113396 103.61 103.06 104.37 200.00 103.68 103.78 100.00 +2.00% +26.09%
Tech Data Co. 48.27 +1.1 +0.52 205465 47.83 47.57 48.34 100.00 48.25 48.27 100.00 -0.31% +24.48%
Teradata 40.45 +0.1 +0.06 705483 40.57 40.28 40.78 300.00 40.44 40.45 300.00 +2.18% +28.71%
Teradyne 110.10 +0.3 +0.29 1489038 110.58 109.55 110.80 800.00 110.09 110.11 300.00 +3.16% +16.20%
Texas Instrum... 9.52 +1.7 +0.16 276311 9.42 9.35 9.57 500.00 9.51 9.52 300.00 -1.99% -0.53%
TiVo Corp 31.34 +0.8 +0.26 7763768 31.15 30.88 31.50 700.00 31.34 31.35 1800.00 +0.68% +8.14%
Twitter 204.72 +0.5 +1.02 95676 204.39 202.93 205.27 200.00 204.51 204.72 100.00 +0.83% +9.62%