18.10.2021 10:32:12
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
5614.12
USD
18.9500
0.34%
15.10.2021 23:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 5595.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.10.2021 / 23:50
Währung USD Aktualisierungsstand 18.10.2021 / 10:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 25.64% 5802.7 4330.1
1 Woche 2.58% 5615.6 5411.5
1 Monat -1.87% 5732.3 5266.4
3 Monate 4.99% 5802.7 5211.4
6 Monate 12.01% 5802.7 4577.8
1 Jahr 35.19% 5802.7 3820.4
3 Jahre 143.41% 5802.7 1913.5
47.47
26.51
47.28
1.13
25.64
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":47.47,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"13521308"},"2020":{"performance":47.28,"chartHeight":25.165476347417,"year":2020,"ID_NOTATION":"13521308"},"2021":{"performance":25.64,"chartHeight":25.165476347417,"year":2021,"ID_NOTATION":"13521308"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 10:32:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 31.20 0.16% 0.05 447650 31.58 31.17 31.69 100 30.06 32.33 100 3.48% -18.81%
Adobe Systems 610.09 0.42% 2.58 1960103 611.69 607.55 612.25 100 605.11 609.99 300 5.76% 21.99%
Adtran 18.19 -4.76% -0.91 434828 19.41 18.15 19.41 200 17.60 18.80 100 -4.01% 23.16%
Advanced Micro Devic 112.12 0.12% 0.13 34203008 112.50 111.11 112.83 100 111.50 111.70 200 6.72% 22.25%
Akamai Technologies 106.32 1.00% 1.05 1089772 105.54 105.32 106.82 400 104.12 107.69 100 4.04% 1.27%
Allscripts Healthcar 14.25 0.78% 0.11 1655386 14.25 14.14 14.59 100 4.58 16.00 100 2.00% -1.32%
Alphabet A 2827.36 0.15% 4.34 1513722 2832.29 2815.10 2834.36 100 2818.00 2834.72 100 1.13% 61.32%
ALTAIR ENGINEERING I 72.75 -0.33% -0.24 217964 74.10 72.49 74.36 100 70.62 74.50 100 2.91% 25.04%
Amdocs 80.66 0.49% 0.39 321381 80.70 80.35 81.29 19800 80.66 80.70 100 3.64% 13.72%
Analog Devices 172.04 2.28% 3.84 2887018 170.03 169.72 172.10 100 170.11 176.36 100 2.03% 16.46%
Ansys 358.85 -0.15% -0.55 249995 359.68 356.45 361.18 100 351.48 364.62 100 3.81% -1.36%
Apple 144.84 0.75% 1.08 67940334 143.77 143.51 144.90 100 144.16 144.31 800 1.36% 9.16%
Applied Materials 131.59 -0.36% -0.48 4826621 132.26 131.25 132.91 200 130.62 131.30 100 4.25% 52.48%
Aspen Technology 163.51 -2.65% -4.45 576091 167.75 163.42 168.71 100 158.18 167.50 100 15.51% 25.54%
Autodesk 291.19 0.70% 2.02 931739 290.81 289.35 291.88 100 282.65 297.21 100 4.39% -4.63%
BlackBerry 12.83 0.94% 0.12 3352115 12.76 12.51 13.10 200 12.80 12.89 300 9.66% 52.01%
CACI International ' 281.90 0.63% 1.76 128510 281.10 280.88 285.22 100 273.40 292.25 100 2.58% 13.06%
Cadence Design Syste 155.78 -0.99% -1.55 919030 157.80 155.19 157.95 200 153.55 156.95 100 3.77% 14.18%
Cerner 71.42 -0.42% -0.30 5713047 71.81 71.38 72.30 100 69.40 72.40 100 0.49% -9.00%
CGI Inc. A 111.96 0.40% 0.45 191843 111.99 111.53 112.31 100 111.80 112.50 300 2.41% 10.86%
Check Point Software 121.24 -0.96% -1.17 674813 121.71 120.90 122.88 100 117.11 123.66 100 3.79% -8.78%
Ciena Co. 52.25 -2.26% -1.21 1178777 53.30 52.05 53.58 100 51.76 53.01 100 -0.67% -1.14%
Cisco Systems 55.25 -0.72% -0.40 15202187 55.89 54.96 55.89 100 54.92 55.20 600 0.31% 23.46%
Citrix Systems 97.58 1.95% 1.87 1738193 96.02 95.89 98.91 100 94.00 99.00 100 -0.75% -25.00%
CMC Materials 126.65 1.60% 2.00 228666 126.73 125.73 129.38 100 104.22 135.00 800 4.71% -16.29%
Cognizant Technology 78.83 1.78% 1.38 5901628 77.71 77.36 78.96 600 76.89 80.70 100 4.42% -3.81%
Commvault Systems 75.47 -0.21% -0.16 146349 76.60 74.88 76.60 600 75.48 75.71 100 2.39% 36.30%
Comtech Telecommunic 24.27 1.80% 0.43 161654 24.29 23.59 24.44 100 23.50 24.95 100 6.49% 17.30%
Constellation Softwa 2165.17 -0.32% -7.05 18121 2150.61 2148.55 2170.82 100 2081.00 2271.93 100 3.87% 30.99%
Corning 37.95 0.69% 0.26 2867068 37.90 37.75 38.26 100 37.50 38.25 800 2.13% 5.42%
CSG Systems Internat 50.20 0.50% 0.25 128234 50.42 49.89 50.64 100 47.90 52.27 100 -1.67% 11.38%
Diebold Nixdorf 10.74 1.42% 0.15 891252 10.60 10.60 10.93 3200 10.55 10.84 3200 4.68% 0.75%
Equinix 781.39 1.53% 11.74 544206 772.23 768.08 784.49 100 772.00 803.72 100 4.05% 9.41%
EVERTZ TECHNOLOGIES 14.17 -0.77% -0.11 41346 14.39 14.16 14.67 500 14.04 14.45 1200 0.00% 7.19%
F5 Networks 204.33 0.32% 0.65 198839 205.09 203.94 205.69 100 202.07 205.15 100 1.77% 16.14%
Fair Isaac Co. 409.80 0.38% 1.57 285218 410.00 406.21 412.59 100 382.00 472.00 100 2.20% -19.81%
Fortinet 315.29 0.47% 1.48 739516 314.96 311.73 316.57 100 306.28 325.20 100 2.64% 112.27%
Garmin 156.13 -0.71% -1.12 740467 158.87 155.71 158.87 200 151.60 170.00 100 0.43% 30.48%
Gartner 311.28 0.31% 0.97 330799 312.43 311.07 314.72 100 301.05 314.79 100 2.36% 94.32%
Harmonic 9.27 -2.93% -0.28 706216 9.67 9.26 9.70 400 6.94 10.00 400 7.17% 25.44%
HP Inc 28.28 2.87% 0.79 14068442 27.62 27.61 28.62 1200 28.12 28.52 1200 1.40% 15.01%
Insight Enterprises 94.27 0.15% 0.14 161717 95.37 92.98 95.69 100 91.52 97.45 100 2.74% 23.89%
Intel Corp 54.46 1.04% 0.56 25231140 54.20 53.81 54.49 500 54.33 54.47 200 1.21% 9.31%
InterDigital (Pa.) 68.44 -0.78% -0.54 114608 69.74 68.38 69.76 100 65.50 70.00 100 0.48% 12.79%
IBM 144.61 0.85% 1.22 3222778 143.39 142.79 144.85 100 144.00 144.34 200 0.97% 14.88%
Intuit 552.16 1.54% 8.38 1602664 545.00 543.27 553.28 100 541.50 556.51 100 3.96% 45.36%
Juniper Networks 28.60 -1.21% -0.35 2985369 29.10 28.47 29.20 500 27.72 29.35 500 -0.31% 27.05%
KLA-Tencor 329.10 -0.21% -0.68 772540 330.17 327.89 332.39 100 319.54 337.36 100 0.94% 27.11%
L3Harris Technologie 239.07 1.01% 2.40 1013963 238.09 237.68 240.94 100 235.58 241.55 100 2.53% 26.48%
Lam Research 564.47 -0.61% -3.46 1324769 566.50 561.39 568.51 100 553.61 570.00 100 2.60% 19.52%
Marvell Technology 65.65 0.55% 0.36 5971324 65.89 65.26 66.28 200 65.27 67.19 100 1.59% 38.09%
Microchip Technology 72.78 0.41% 0.30 2837212 73.17 72.47 73.48 100 70.36 74.10 100 -0.40% 5.39%
Micron Technology 67.68 -0.18% -0.12 11786145 68.09 67.48 68.46 200 67.49 67.65 100 -3.48% -9.98%
Microsoft 304.21 0.48% 1.46 25384803 302.34 300.52 304.45 100 302.65 303.14 200 3.17% 36.77%
Motorola Solutions 239.83 -2.15% -5.28 882395 246.91 239.38 248.40 100 237.60 241.97 100 1.30% 41.03%
NCR Corp. 43.40 1.40% 0.60 1103430 43.32 43.19 44.09 100 39.72 43.40 100 5.24% 15.52%
NetApp 94.42 2.24% 2.07 2166052 92.91 92.50 94.69 100 88.80 92.48 1000 3.18% 42.54%
NextGen Healthcare 14.53 0.00% 0.00 226808 14.71 14.51 14.84 100 14.01 14.97 100 -0.21% -20.34%
NortonLifeLock 25.30 0.04% 0.01 2004154 25.39 25.20 25.55 100 24.42 26.14 100 -1.44% 21.75%
Nuance Communication 55.17 -0.04% -0.02 1978032 55.24 55.12 55.24 600 54.24 55.28 200 -0.07% 25.13%
Nvidia Corporation 218.62 0.53% 1.16 22699401 218.10 216.62 219.31 200 217.71 218.24 100 4.95% 67.46%
ON Semiconductor 43.33 0.74% 0.32 3750483 43.22 43.07 43.76 100 42.14 45.38 100 -2.59% 32.39%
Open Text Co. 61.91 -0.39% -0.24 637309 62.40 61.79 62.40 100 61.79 62.40 500 0.95% 7.04%
Oracle 95.33 0.05% 0.05 7423125 95.09 94.73 96.04 300 94.85 95.70 300 1.00% 47.36%
Pitney-Bowes 7.10 -0.42% -0.03 3443028 7.25 7.10 7.34 1000 7.10 7.37 100 -2.47% 15.26%
Plantronics 29.22 2.45% 0.70 588502 28.90 28.71 29.26 100 28.24 30.41 100 25.46% 8.10%
Progress Software 50.18 -0.30% -0.15 423903 50.90 50.03 50.99 100 43.19 59.00 400 2.24% 11.04%
PTC Inc. 123.50 0.55% 0.67 563550 123.74 122.71 123.93 100 123.00 164.00 100 2.88% 3.25%
Qorvo Inc 165.87 0.77% 1.26 574952 166.10 165.40 167.49 100 161.70 168.14 100 0.02% -0.24%
QUALCOMM 130.20 1.20% 1.54 7609677 129.02 128.68 130.48 100 129.67 130.10 100 2.88% -14.53%
Quarterhill 2.86 0.35% 0.01 106004 2.86 2.85 2.87 6000 2.84 2.87 100 0.35% 11.72%
Rambus 22.20 -0.58% -0.13 676970 22.62 22.18 22.65 100 21.50 22.51 800 -0.40% 27.15%
Ribbon Communication 6.20 -2.36% -0.15 289438 6.46 6.20 6.46 100 5.19 7.00 200 1.64% -5.49%
Salesforce.com 291.66 0.57% 1.64 5119331 292.49 289.32 292.87 100 285.95 291.25 500 7.04% 31.07%
Seagate Technology H 81.99 -0.62% -0.51 1733209 82.46 81.72 83.30 100 80.00 83.84 100 2.58% 31.90%
Semtech Co. 77.06 -0.03% -0.02 332522 78.51 76.84 79.50 100 74.55 79.00 100 -0.52% 6.89%
Sierra Wireless 20.16 1.46% 0.29 67034 19.77 19.77 20.42 2000 19.76 20.46 100 4.40% 8.86%
Silicon Laboratories 146.69 1.18% 1.71 272993 146.85 145.27 147.94 100 140.10 152.05 100 5.65% 15.20%
Skyworks Solutions 160.53 0.18% 0.29 1073090 161.22 160.05 162.41 100 156.20 162.50 100 -0.21% 5.00%
Synaptics 173.54 -0.94% -1.64 202862 178.56 173.41 179.37 100 166.72 180.44 100 -1.82% 80.02%
Synopsys 306.26 0.47% 1.43 418548 305.63 304.14 306.66 100 298.41 313.84 100 5.01% 18.14%
Teradata 57.48 -0.09% -0.05 504000 57.68 57.29 58.10 100 48.00 65.00 200 4.17% 155.81%
Teradyne 113.92 1.06% 1.20 1428514 114.00 113.23 114.83 100 111.66 113.92 100 3.98% -4.98%
Texas Instruments 194.45 1.02% 1.96 2649003 192.86 192.64 194.80 100 189.30 197.75 300 -0.40% 18.47%
Unisys Co. 26.50 0.11% 0.03 196932 27.30 26.50 27.30 200 26.00 26.88 200 2.44% 34.65%
Verisign 214.47 0.58% 1.24 340429 213.34 212.56 214.52 100 208.67 214.50 100 4.14% -0.89%
ViaSat 55.17 -1.83% -1.03 194988 56.50 55.10 56.70 100 53.55 56.55 100 -3.04% 68.97%
Viavi Solutions 15.50 -0.26% -0.04 1332967 15.70 15.40 15.86 1500 15.03 15.96 100 1.44% 3.51%
VMware 156.39 2.65% 4.03 867035 152.62 152.23 156.74 100 151.12 157.80 200 5.79% 11.50%
Western Digital 55.41 -2.02% -1.14 3398577 55.74 55.15 56.29 200 55.20 55.79 300 -2.09% 0.04%
Wolfspeed 85.24 -2.93% -2.57 752688 88.42 85.10 88.76 100 81.11 88.88 100 1.89% -19.51%
Xerox Holdings 20.52 0.59% 0.12 1384630 20.59 20.48 20.81 400 19.98 21.00 100 -2.52% -11.51%
Xilinx 167.15 0.81% 1.34 1724412 167.06 165.03 167.49 200 165.84 168.15 100 6.96% 17.90%
Xperi Corp 18.62 -1.12% -0.21 467006 19.10 18.58 19.13 100 14.00 22.00 200 2.36% -10.91%
Ziff Davis 123.97 0.11% 0.14 426924 124.50 123.12 125.46 700 123.97 124.05 600 8.65% 26.90%