DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
2'888.90
USD
31.67
1.11 %
16.11.2019 00:02:03
 

Chart

Kursdaten

Kurs 2'888.90 Eröffnung 2'857.29
Diff. absolut 31.67 Tages-Hoch 2'888.90
Diff. % 1.11 % Tages-Tief 2'857.29
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2019 2'857.23 Volatilität in % 22.15
Börse außerbörslich USA Letzter Handel 16.11.2019 / 00:02
Währung USD Aktualisierungsstand 18.11.2019 / 03:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 40.46 % 2'888.9 1'965.7
1 Woche 1.44 % 2'888.9 2'826.1
1 Monat 6.05 % 2'888.9 2'652.4
3 Monate 14.33 % 2'888.9 2'521.8
6 Monate 15.01 % 2'888.9 2'298.7
1 Jahr 29.37 % 2'888.9 1'913.5
3 Jahre 96.98 % 2'888.9 1'444.5
37.27
13.00
  SMI 40.46
22.31
  SMI
-0.63
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Technology Total Return Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
ACI Worldwide 33.72 +0.3 +0.11 354737 33.88 33.68 34.12 8400.00 33.72 33.73 300.00 -1.98% +21.86%
Adobe Systems 297.50 +1.0 +2.97 2011741 296.54 293.56 297.50 100.00 294.00 297.48 300.00 +1.72% +31.50%
Adtran 9.32 +0.8 +0.07 185489 9.32 9.23 9.39 500.00 8.46 9.72 2000.00 -3.22% -13.22%
Advanced Micr... 38.56 +0.5 +0.21 63020866 38.94 38.34 39.37 3200.00 38.55 38.57 2500.00 +6.26% +108.88%
Akamai Techno... 87.71 +2.4 +2.06 1775758 85.97 85.47 87.92 100.00 86.86 90.02 100.00 +3.76% +43.60%
Allscripts He... 10.99 +2.0 +0.22 1021635 10.87 10.77 11.02 500.00 9.65 12.00 1600.00 -1.70% +14.00%
Alphabet A 1333.54 +1.9 +24.39 1964955 1315.05 1311.89 1333.54 100.00 1331.50 1333.39 200.00 +1.87% +27.62%
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... 28.88 +1.8 +0.50 319891 28.63 28.21 28.99 800.00 28.00 29.92 400.00 -3.73% +4.71%
Amdocs 68.68 +0.5 +0.32 978552 68.57 67.91 69.06 600.00 68.70 68.71 500.00 +2.32% +17.24%
Analog Device... 113.40 +0.1 +0.08 1767396 114.70 112.59 114.95 200.00 110.15 113.50 300.00 +0.34% +32.12%
Ansys 235.15 +2.5 +5.78 621957 230.13 229.16 235.59 3000.00 235.14 235.15 2000.00 +4.83% +64.51%
Apple 265.76 +1.2 +3.12 25093666 263.68 263.01 265.78 400.00 266.05 266.09 300.00 +2.16% +68.48%
Applied Mater... 62.06 +9.0 +5.10 28391526 60.33 60.22 62.92 900.00 62.00 62.22 200.00 +10.76% +89.55%
Aspen Technol... 118.72 +0.7 +0.86 335568 118.06 116.73 118.89 100.00 95.00 119.75 500.00 +3.12% +44.46%
Autodesk 161.75 +2.3 +3.61 1726643 158.36 157.50 161.80 100.00 150.50 164.45 200.00 +5.75% +25.77%
BlackBerry 7.23 +1.4 +0.10 1147602 7.13 7.09 7.24 1500.00 7.22 7.25 9600.00 -1.50% -25.54%
Cabot Microel... 156.01 +1.9 +2.92 250500 155.16 155.16 159.60 100.00 150.41 156.01 200.00 -0.21% +63.62%
CACI Internat... 232.11 +0.8 +1.88 122840 231.19 230.72 233.52 500.00 231.55 269.43 100.00 +2.74% +61.15%
Cadence Desig... 67.48 +0.5 +0.32 1481858 67.52 66.70 67.58 100.00 67.19 67.98 400.00 +0.57% +55.20%
Cerner 68.40 +2.0 +1.35 6148715 67.26 67.09 68.78 100.00 68.30 69.71 100.00 +1.62% +30.43%
CGI Group 108.00 +0.8 +0.85 433348 107.31 106.80 108.00 500.00 107.58 108.00 14400.00 +1.73% +29.34%
Check Point S... 116.40 +0.1 +0.12 564781 116.60 115.96 117.04 100.00 112.93 118.74 100.00 +0.85% +13.40%
Ciena Co. 38.01 +1.3 +0.49 1025352 37.73 37.57 38.04 100.00 33.00 39.67 100.00 +1.50% +12.09%
Cisco Systems 45.09 +0.4 +0.18 32387644 45.07 44.81 45.65 400.00 45.00 45.05 200.00 -7.66% +4.06%
Citrix System... 112.59 +1.1 +1.20 2285560 111.90 111.40 112.67 100.00 112.59 115.00 100.00 +1.68% +9.89%
Cognizant Tec... 63.38 +0.4 +0.27 2553649 63.40 62.68 63.40 100.00 63.12 64.94 100.00 +0.83% -0.16%
Commvault Sys... 48.65 +0.2 +0.10 477571 48.80 48.03 48.92 100.00 36.55 55.30 100.00 -1.84% -17.67%
Comtech Telec... 36.02 +0.1 +0.03 144234 36.12 35.30 36.56 1100.00 36.01 36.03 100.00 +1.95% +47.99%
Constellation... 1342.13 +1.1 +14.31 34087 1330.91 1328.51 1344.37 100.00 1340.12 1345.00 300.00 +5.10% +53.59%
Corning 29.35 +1.4 +0.40 4089046 29.10 29.02 29.39 100.00 29.10 29.69 100.00 -3.36% -2.85%
Cree 48.74 +2.8 +1.30 1126958 48.02 47.19 48.90 300.00 48.52 48.74 100.00 -1.31% +13.96%
CSG Systems I... 57.02 +0.4 +0.24 648841 57.00 56.16 57.07 100.00 57.01 57.02 500.00 +3.20% +79.48%
Cypressmicond... 23.44 0.0 0.00 3621897 23.42 23.36 23.44 400.00 23.43 23.45 100.00 +0.56% +84.28%
Diebold Nixdo... 8.14 +5.0 +0.39 1225501 7.85 7.71 8.20 100.00 7.44 10.50 100.00 -2.16% +226.91%
Equinix 550.41 +1.0 +5.70 452555 548.84 543.72 552.01 100.00 501.00 550.53 100.00 +3.79% +56.12%
EVERTZ TECHNO... 17.98 -0.1 -0.01 6993 17.95 17.87 18.00 200.00 17.93 18.00 3500.00 -0.22% +11.06%
F5 Networks 145.46 +0.8 +1.16 324983 144.57 143.54 145.73 300.00 145.01 145.99 300.00 -1.99% -10.23%
Fair Isaac Co... 348.11 +1.5 +5.29 178939 344.39 341.62 348.63 100.00 290.35 349.22 100.00 +4.98% +86.16%
Fortinet 101.54 +1.4 +1.42 1316980 101.32 99.82 101.64 400.00 101.20 101.52 300.00 +5.52% +44.17%
Garmin 95.65 -1.1 -1.10 940379 96.60 95.56 96.73 100.00 95.17 97.89 100.00 -0.25% +51.06%
Gartner 159.94 +0.9 +1.38 258252 159.31 158.00 160.20 100.00 120.00 161.42 100.00 -0.26% +25.11%
Harmonic 7.90 +0.8 +0.06 372359 7.88 7.64 7.93 200.00 6.67 8.19 500.00 -1.50% +67.37%
HP Inc 20.18 +0.2 +0.05 10628084 20.23 20.07 20.25 100.00 20.00 20.27 1100.00 +3.38% -1.37%
IAC InterActi... 221.82 +0.8 +1.75 447732 220.78 218.93 223.07 500.00 200.01 225.50 1000.00 +0.85% +21.19%
Insight Enter... 64.68 +2.0 +1.26 227008 63.69 63.61 64.78 2000.00 60.30 69.49 100.00 +2.21% +58.72%
Intel Corp 57.96 +0.3 +0.15 16112991 58.17 57.62 58.70 400.00 57.91 57.94 1000.00 -0.53% +23.50%
InterDigital ... 58.41 +3.2 +1.81 290812 57.26 57.24 58.64 200.00 52.85 60.00 100.00 +0.50% -12.07%
IBM 134.40 +0.3 +0.40 3262656 134.39 134.03 135.12 400.00 134.25 134.40 500.00 -2.33% +18.24%
Intuit 266.05 +0.5 +1.27 1484322 266.35 263.86 266.90 100.00 265.19 267.25 100.00 +3.58% +35.15%
j2 Global 95.88 +1.2 +1.14 331124 95.51 94.98 96.26 200.00 90.05 106.20 100.00 -4.53% +38.20%
Juniper Netwo... 25.51 +1.8 +0.44 5622001 25.28 25.11 25.51 300.00 25.45 25.65 400.00 -2.52% -5.20%
KLA-Tencor 177.86 +1.2 +2.11 1570163 178.83 177.11 179.95 200.00 177.52 177.90 100.00 +2.10% +98.75%
L3Harris Tech... 202.52 +1.4 +2.76 1212849 201.63 200.95 202.98 100.00 195.00 208.00 100.00 +3.32% +50.40%
Lam Research 283.68 +3.1 +8.59 2126628 280.14 280.00 285.87 300.00 283.00 283.99 200.00 +4.03% +108.33%
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 ... 26.86 -0.5 -0.13 7505503 27.36 26.82 27.44 100.00 26.80 26.99 2000.00 -0.78% +65.90%
Maxim Integra... 57.81 +0.1 +0.03 3465135 58.38 56.98 58.42 200.00 57.41 57.81 100.00 -2.92% +13.69%
Microchip Tec... 94.60 +1.0 +0.98 1866204 95.06 94.11 95.36 100.00 91.00 94.61 100.00 -1.67% +31.54%
Micron Techno... 47.71 +1.9 +0.91 17865206 47.60 47.34 48.52 1000.00 47.72 47.78 100.00 +1.10% +50.36%
Microsoft 149.97 +1.3 +1.91 23508807 148.93 148.27 149.99 100.00 149.93 149.97 300.00 +2.75% +47.65%
Motorola Solu... 162.08 +0.2 +0.34 913745 162.18 160.44 162.37 100.00 130.00 180.00 100.00 -1.75% +40.89%
NCR Co. 33.16 +1.3 +0.44 1199932 32.98 32.78 33.33 100.00 30.30 33.46 7900.00 +5.40% +43.67%
NetApp 62.87 +1.4 +0.89 2456797 62.49 61.76 63.07 200.00 62.55 65.00 100.00 +5.82% +5.36%
NextGen Healt... 16.98 +0.8 +0.14 199509 17.03 16.82 17.09 200.00 16.97 16.98 200.00 -2.58% +12.08%
NortonLifeLoc... 24.83 +1.3 +0.31 3738981 24.66 24.46 24.86 800.00 24.09 24.84 500.00 0.00% +31.41%
Nuance Commun... 16.83 +1.8 +0.30 2392792 16.60 16.51 16.90 100.00 16.15 16.87 200.00 +2.00% +27.21%
Nvidia Corpor... 204.19 -2.7 -5.60 26355409 209.70 200.64 211.78 100.00 203.90 204.05 600.00 -1.73% +52.95%
ON Semiconduc... 21.79 +1.4 +0.31 4792299 21.63 21.46 21.92 500.00 21.65 22.15 2800.00 +0.74% +31.98%
Open Text Co. 57.49 -0.1 -0.03 408810 57.66 57.34 57.66 100.00 57.35 57.53 100.00 +4.58% +29.19%
Oracle 56.42 +0.6 +0.33 7216865 56.40 56.27 56.55 100.00 55.39 57.79 100.00 -0.12% +24.96%
Pitney-Bowes 4.96 -0.4 -0.02 1779626 5.03 4.87 5.07 200.00 4.85 5.09 1500.00 -2.55% -16.07%
Plantronics 26.22 +1.2 +0.31 593003 25.88 25.02 26.47 200.00 25.07 29.00 100.00 +2.94% -20.79%
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... 41.36 +0.5 +0.20 148167 41.39 41.13 41.49 3400.00 41.36 41.38 1600.00 -0.60% +16.54%
PTC 74.09 +0.6 +0.45 1355284 74.04 73.24 74.31 500.00 62.00 77.00 100.00 +1.17% -10.63%
Qorvo Inc 103.75 +0.0 +0.05 941540 104.40 103.23 104.88 400.00 103.58 104.00 400.00 -0.28% +70.84%
QUALCOMM 90.81 +0.4 +0.33 25491086 92.60 90.58 93.94 100.00 90.90 90.99 200.00 -3.42% +59.57%
Quarterhill 1.70 0.0 0.00 98380 1.70 1.67 1.73 2000.00 1.70 1.71 100.00 -0.58% +27.82%
Rambus 13.82 +2.3 +0.31 660699 13.68 13.54 13.86 300.00 13.40 13.90 100.00 -0.65% +80.18%
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%
Ribbon Comm. 2.75 -8.3 -0.25 1315388 2.99 2.70 3.01 100.00 2.20 2.98 500.00 -34.05% -42.95%
salesforce.co... 163.21 +0.1 +0.16 3693235 163.72 160.99 163.93 400.00 162.92 163.38 400.00 +1.30% +19.16%
Seagate Techn... 59.08 +1.5 +0.87 2369990 58.50 58.34 59.48 300.00 59.00 59.08 100.00 +0.49% +53.10%
Semtech Co. 52.40 -0.9 -0.50 248089 53.20 51.95 53.53 200.00 52.38 54.75 100.00 -2.46% +14.24%
Sierra Wirele... 10.61 +3.5 +0.36 97361 10.32 10.22 10.65 100.00 10.61 10.67 300.00 -5.35% -42.12%
Silicon Labor... 109.46 +0.7 +0.77 170771 109.59 108.84 110.39 200.00 109.42 109.46 2200.00 +0.42% +38.89%
Skyworks Solu... 99.42 +0.7 +0.67 2687771 99.68 98.54 100.10 100.00 99.25 99.50 200.00 -1.02% +48.34%
Synaptics 60.37 -0.1 -0.04 673793 61.00 60.13 61.19 100.00 46.00 60.37 400.00 +2.30% +62.24%
Synopsys 139.71 +1.1 +1.58 731347 139.34 137.28 139.71 100.00 134.22 143.70 100.00 +2.57% +65.85%
Tech Data Co. 130.43 -0.1 -0.12 998372 130.95 130.00 130.95 100.00 130.43 130.44 2400.00 +4.76% +59.43%
TELLABS INC. ... 2.44 0.0 0.00 3510828 2.44 2.44 2.45 9000.00 2.44 2.45 3700.00 0.00% 0.00%
Teradata 26.64 +0.5 +0.13 1519090 26.58 26.33 26.88 100.00 25.32 35.50 100.00 +4.84% -30.55%
Teradyne 66.77 +1.8 +1.20 2873553 66.32 66.05 67.20 100.00 66.65 69.00 100.00 +5.13% +112.78%
Texas Instrum... 118.00 +0.4 +0.43 4496831 118.57 117.56 118.76 400.00 117.62 118.74 100.00 -1.76% +24.87%
TiVo Corp 7.29 0.0 0.00 781737 7.34 7.22 7.36 200.00 6.80 7.47 5000.00 -3.06% -22.53%
Unisys Co. 10.97 +0.6 +0.06 710621 10.96 10.88 11.07 200.00 10.17 14.79 300.00 -4.94% -5.67%
Verisign 186.81 -0.2 -0.44 566149 188.65 186.08 188.65 5200.00 186.73 186.78 100.00 +1.64% +25.98%
Viasat 71.83 +0.9 +0.66 331139 71.53 70.75 71.92 100.00 66.02 71.80 200.00 +1.58% +21.85%
Viavi Solutio... 15.78 +1.2 +0.19 1261964 15.70 15.57 15.83 100.00 15.50 15.87 3000.00 -0.63% +57.01%