26.01.2021 21:21:39
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
3473.82
USD
-14.3800
-0.41%
26.01.2021 21:06
 
Chart
Kursdaten
Kurs 3473.82 Eröffnung 3495.66
Diff. absolut -14.38 Tages-Hoch 3504.15
Diff. % -0.41 % Tages-Tief 3459.87
Volumen 250941054 Umsatz -
Schlusskurs vom 26.01.2021 3488.20 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.01.2021 / 21:06
Währung USD Aktualisierungsstand 26.01.2021 / 21:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.54% 3528.9 3149.2
1 Woche 6.96% 3528.9 3277.3
1 Monat 8.63% 3528.9 3149.2
3 Monate 23.40% 3528.9 2640.2
6 Monate 44.93% 3528.9 2415.0
1 Jahr 54.03% 3528.9 1513.2
3 Jahre 127.29% 3528.9 1267.2
58.92
26.51
50.9
1.13
7.54
2.43
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":58.92,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"10985473"},"2020":{"performance":50.9,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"10985473"},"2021":{"performance":7.54,"chartHeight":27.444222720926,"year":2021,"ID_NOTATION":"10985473"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2021 21:21:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Adtran 17.54 0.09% 0.01 174874 17.71 17.18 17.74 300 17.52 17.55 200 4.85% 18.62%
Advanced Micro Devic 94.79 0.70% 0.66 38621541 94.91 93.63 95.72 5600 94.77 94.79 400 6.71% 2.64%
ALTAIR ENGINEERING I 58.69 -0.54% -0.32 131172 59.25 57.89 59.25 300 58.54 58.69 200 -1.49% 1.43%
Analog Devices 154.92 0.78% 1.20 1526142 153.93 152.03 155.18 200 154.80 154.92 700 -2.55% 4.05%
Apple 142.89 -0.02% -0.03 75250993 143.60 141.37 144.30 800 142.88 142.89 500 12.41% 7.71%
Applied Materials 105.77 -2.17% -2.35 3876092 108.85 105.75 108.89 100 105.77 105.81 100 4.83% 25.28%
BlackBerry 23.06 0.61% 0.14 18492731 24.00 21.84 24.76 3100 23.06 23.07 100 73.64% 171.56%
Ciena Co. 54.99 -0.02% -0.01 800119 55.05 54.38 55.45 200 54.96 55.02 400 3.17% 4.07%
Cisco Systems 45.24 0.48% 0.21 8125315 44.88 44.77 45.34 2900 45.24 45.25 1900 -0.88% 0.63%
CMC Materials 162.10 -1.89% -3.13 44047 167.45 161.77 167.45 100 162.03 162.42 100 0.33% 9.21%
Comtech Telecommunic 23.62 -1.13% -0.27 128088 24.09 23.27 24.09 300 23.57 23.62 100 8.30% 15.47%
Corning 37.44 -2.67% -1.02 3654023 38.74 37.25 38.75 900 37.43 37.44 600 1.75% 6.83%
Cree 106.65 -4.02% -4.47 1760902 112.30 105.06 112.64 100 106.55 106.69 300 -5.16% 4.93%
Diebold Nixdorf 12.97 2.69% 0.34 492385 12.78 12.46 12.99 200 12.94 12.97 200 10.98% 18.48%
EVERTZ TECHNOLOGIES 13.10 0.00% 0.00 25310 13.12 12.92 13.20 100 13.09 13.10 100 0.77% -0.91%
F5 Networks 206.53 -0.34% -0.71 639198 208.42 204.22 209.74 100 206.46 206.60 100 6.23% 17.80%
Garmin 121.61 -1.55% -1.91 252220 123.44 121.26 123.50 300 121.58 121.62 300 2.07% 3.23%
Harmonic 8.21 1.05% 0.09 379679 8.20 8.11 8.47 900 8.20 8.21 900 2.92% 9.88%
HP Inc 24.71 -1.22% -0.30 7953813 25.19 24.39 25.36 4000 24.71 24.72 800 -0.60% 1.75%
Insight Enterprises 82.11 -0.18% -0.15 68287 83.19 81.52 83.19 100 81.89 82.10 100 3.97% 8.11%
Intel Corp 55.22 -0.41% -0.23 21661261 55.27 54.85 56.20 1800 55.21 55.22 600 -3.72% 11.28%
InterDigital (Pa.) 67.31 1.36% 0.90 89675 66.73 66.48 67.52 100 67.31 67.42 300 1.14% 9.44%
Juniper Networks 25.89 1.87% 0.47 3368835 25.45 25.41 25.89 900 25.88 25.89 500 3.97% 12.88%
KLA-Tencor 305.52 -1.09% -3.38 445013 310.00 304.02 310.74 100 305.45 305.69 300 1.57% 19.31%
L3Harris Technologie 181.46 -2.04% -3.77 667179 186.00 180.68 186.49 200 181.43 181.53 100 -1.78% -2.01%
Lam Research 554.75 -2.29% -13.02 789506 570.27 554.20 571.29 200 554.54 554.95 100 3.69% 20.22%
MARVELL TECH GROUP 53.91 -0.96% -0.52 5466078 54.90 53.20 54.94 400 53.90 53.91 200 7.21% 14.49%
Maxim Integrated Pro 93.12 0.74% 0.68 949708 92.63 91.34 93.38 300 93.08 93.13 200 -2.84% 4.28%
Microchip Technology 144.96 -2.83% -4.22 988655 149.18 144.54 149.18 100 144.92 145.00 100 0.42% 8.02%
Micron Technology 79.68 -1.97% -1.60 9467243 81.79 79.64 81.98 900 79.66 79.68 400 0.69% 8.11%
Motorola Solutions 173.18 -0.31% -0.54 297053 173.67 170.37 173.67 100 173.12 173.21 100 0.10% 2.15%
NCR Co. 33.60 -1.38% -0.47 713627 34.60 33.30 34.69 300 33.60 33.63 400 0.47% -9.32%
NetApp 65.90 0.38% 0.25 1102299 65.85 64.93 66.26 200 65.90 65.93 200 1.53% -0.89%
Nvidia Corporation 538.33 -1.43% -7.80 2904183 543.22 537.12 545.79 100 538.28 538.36 100 6.17% 4.58%
ON Semiconductor 36.17 -2.15% -0.80 6167536 37.28 36.10 37.29 900 36.17 36.18 1000 0.71% 12.95%
Pitney-Bowes 10.98 45.82% 3.45 27219201 7.62 7.26 11.91 100 10.98 11.00 100 1.21% 22.24%
Plantronics 31.97 -4.02% -1.34 231160 33.80 31.84 33.81 200 31.89 31.98 200 1.59% 23.23%
Qorvo Inc 175.51 -2.99% -5.41 617861 180.33 175.12 181.35 100 175.47 175.56 200 2.05% 8.81%
QUALCOMM 161.83 -1.56% -2.57 4196670 164.20 160.91 164.65 100 161.81 161.84 200 4.65% 7.92%
Quarterhill 2.62 0.77% 0.02 255098 2.60 2.59 2.63 1900 2.61 2.63 5100 -0.76% 1.56%
Rambus 20.27 -1.65% -0.34 254667 20.52 20.16 20.63 500 20.25 20.28 400 2.38% 18.04%
Ribbon Communication 7.33 1.95% 0.14 579741 7.31 7.09 7.65 700 7.32 7.34 700 5.89% 9.60%
Seagate Technology 64.19 4.91% 3.00 3002647 61.45 61.45 64.21 400 64.19 64.20 200 1.12% -1.56%
Semtech Co. 78.96 -3.88% -3.19 160464 82.32 78.72 82.32 100 78.84 78.90 100 6.25% 13.95%
Sierra Wireless 24.85 -3.31% -0.85 82874 25.99 24.60 25.99 600 24.79 24.86 300 10.35% 38.77%
Silicon Laboratories 140.98 -0.75% -1.06 100073 143.69 139.11 143.90 300 140.72 141.00 100 4.42% 11.54%
Skyworks Solutions 162.74 -1.77% -2.94 1210088 166.00 162.53 166.39 200 162.68 162.77 100 9.00% 8.37%
Synaptics 104.53 -0.82% -0.86 132999 106.27 104.00 106.27 200 104.37 104.65 100 4.40% 9.34%
Teradyne 138.56 -1.11% -1.55 787717 140.70 138.12 141.05 200 138.53 138.59 200 2.05% 16.87%
Texas Instruments 172.65 -0.16% -0.27 3203426 172.07 171.30 174.28 300 172.62 172.68 300 2.20% 5.36%
ViaSat 43.20 0.43% 0.18 577036 43.20 42.16 43.97 200 43.17 43.22 400 11.17% 31.73%
Viavi Solutions 16.52 3.22% 0.52 2241860 16.28 16.17 16.64 600 16.51 16.52 2400 1.07% 6.84%
Western Digital 52.30 1.99% 1.02 2460819 51.79 51.48 52.60 100 52.29 52.31 200 0.14% -7.42%
Xerox Holdings 20.93 0.87% 0.18 2399818 20.74 19.79 20.97 200 20.93 20.95 200 -7.74% -10.52%
Xilinx 145.03 -0.08% -0.11 1194364 146.39 143.82 146.98 100 144.96 145.05 100 6.25% 2.38%
Xperi Corp 21.15 -0.52% -0.11 161015 21.48 21.03 21.82 200 21.13 21.17 200 -1.00% 1.72%