27.01.2022 17:33:28
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
4001.44
USD
2.3600
0.06%
27.01.2022 17:18
 
Chart
Kursdaten
Kurs 4001.44 Eröffnung 4053.40
Diff. absolut 2.36 Tages-Hoch 4074.58
Diff. % 0.06 % Tages-Tief 3983.93
Volumen 239873932 Umsatz -
Schlusskurs vom 27.01.2022 3999.08 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.01.2022 / 17:18
Währung USD Aktualisierungsstand 27.01.2022 / 17:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -12.73% 4696.1 3842.2
1 Woche -5.07% 4282.1 3842.2
1 Monat -12.28% 4696.1 3842.2
3 Monate 2.68% 4696.1 3842.2
6 Monate 6.63% 4696.1 3589.5
1 Jahr 15.08% 4696.1 3041.5
3 Jahre 177.84% 4696.1 1399.3
50.9
1.13
40.61
18.92
SMI
SMI
SMI
-12.73
-6.04
2020
2021
2022
{"2020":{"performance":50.9,"chartHeight":24.853947928588,"year":2020,"ID_NOTATION":"10985473"},"2021":{"performance":40.61,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"10985473"},"2022":{"performance":-12.73,"chartHeight":21.379797620182,"year":2022,"ID_NOTATION":"10985473"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-6.04,"chartHeight":17.542009559789,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-3.11,"chartHeight":14.125167488264,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.97,"chartHeight":17.482004227084,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.68,"chartHeight":13.359182699707,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.01.2022 17:33:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Adtran 18.20 -3.22% -0.60 154165 19.25 18.20 19.45 300 18.19 18.22 200 3.98% -17.61%
Advanced Micro Devic 106.89 -3.45% -3.81 51849055 111.96 106.37 112.75 100 106.88 106.91 700 -13.69% -23.06%
ALTAIR ENGINEERING I 58.65 0.77% 0.45 35393 59.15 57.64 59.79 200 58.28 58.58 200 -2.94% -24.73%
Analog Devices 158.54 -0.77% -1.23 940552 162.60 158.54 163.75 100 158.37 158.51 200 -2.02% -9.10%
Apple 162.63 1.84% 2.94 32931631 162.45 161.68 163.84 500 162.62 162.64 300 -3.93% -10.07%
Applied Materials 131.46 -3.04% -4.12 5275719 134.24 129.95 135.45 100 131.44 131.49 200 -5.24% -13.84%
BlackBerry 9.98 -0.50% -0.05 1545918 10.10 9.87 10.17 2200 9.97 9.98 500 -9.96% -15.14%
Ciena Co. 65.03 1.10% 0.71 276907 64.99 64.62 65.73 200 65.00 65.04 100 -5.70% -16.43%
Cisco Systems 55.89 1.01% 0.56 5535775 55.51 55.48 56.53 900 55.88 55.89 100 -6.06% -12.69%
CMC Materials 175.24 -0.66% -1.16 63797 176.83 174.50 176.83 100 174.73 175.25 200 -4.02% -7.98%
Comtech Telecommunic 20.55 -1.82% -0.38 22572 21.00 20.43 21.32 100 20.52 20.60 200 -3.01% -11.65%
Corning 41.29 5.22% 2.05 4667687 40.22 40.01 41.67 100 41.28 41.29 400 9.12% 5.40%
Diebold Nixdorf 9.40 1.73% 0.16 49978 9.34 9.16 9.56 700 9.33 9.36 600 -6.57% 2.10%
EVERTZ TECHNOLOGIES 12.53 0.48% 0.06 9900 13.19 12.45 13.19 1500 12.49 12.54 100 -2.35% -5.10%
F5 Inc. 205.19 1.33% 2.70 613988 202.57 201.00 208.99 100 204.97 205.38 400 -9.12% -17.25%
Garmin 121.05 0.44% 0.53 189856 121.00 120.41 122.47 100 120.68 120.90 100 -8.16% -11.49%
Harmonic 10.35 0.24% 0.03 129171 10.45 10.31 10.57 200 10.34 10.35 700 -4.18% -12.24%
HP Inc 35.90 1.90% 0.67 3104678 36.00 35.71 36.46 900 35.89 35.90 400 -3.74% -6.48%
Insight Enterprises 92.05 0.27% 0.25 20665 92.12 91.95 93.99 100 91.97 92.40 200 -5.77% -13.88%
Intel Corp 48.28 -6.59% -3.40 42283558 49.98 47.84 50.06 700 48.28 48.29 600 -3.60% 0.37%
InterDigital (Pa.) 66.98 1.87% 1.23 19121 65.98 65.98 67.37 200 66.65 67.00 100 -4.45% -8.21%
Juniper Networks 31.73 0.95% 0.30 2210118 31.74 31.59 32.11 500 31.73 31.74 600 -6.37% -11.99%
KLA Corp. 366.18 -3.79% -14.43 927308 375.80 359.77 378.84 100 365.91 366.45 100 -3.20% -11.51%
L3Harris Technologie 219.99 -1.19% -2.64 608603 222.62 219.99 224.12 100 219.75 220.08 200 -2.21% 4.40%
Lam Research 562.69 -5.69% -33.98 1241204 594.90 553.23 600.50 100 561.55 563.84 100 -7.17% -17.03%
Marvell Technology 68.11 0.67% 0.45 4125124 69.36 67.19 70.25 100 68.09 68.12 100 -12.00% -22.67%
Microchip Technology 72.47 -2.58% -1.92 1170456 74.70 72.24 75.37 300 72.43 72.49 200 -2.96% -14.55%
Micron Technology 81.16 -0.99% -0.81 7194638 83.51 80.74 83.69 100 81.16 81.17 100 -8.92% -12.00%
Motorola Solutions 227.58 0.01% 0.03 440572 229.65 227.48 231.98 200 227.42 227.71 300 -6.84% -16.25%
NCR Corp. 37.69 -0.67% -0.26 162557 38.59 37.63 38.93 300 37.65 37.76 500 -6.02% -5.60%
NetApp 85.75 1.31% 1.11 329522 85.54 85.42 87.26 400 85.69 85.75 200 -5.33% -7.99%
Nvidia Corporation 224.90 -1.24% -2.82 21224154 235.68 223.08 239.95 100 224.85 224.90 100 -9.16% -22.57%
ON Semiconductor 54.97 -1.43% -0.80 2854936 56.40 54.71 58.00 200 54.95 54.98 300 -5.51% -17.90%
Pitney-Bowes 5.89 1.55% 0.09 358260 5.84 5.81 6.01 800 5.89 5.90 1200 -7.64% -12.52%
Plantronics 25.61 -2.81% -0.74 51996 26.77 25.59 26.82 100 25.58 25.68 600 -8.44% -10.19%
Qorvo Inc 131.33 -1.73% -2.31 300279 134.70 130.16 135.05 200 131.19 131.43 100 -5.68% -14.55%
QUALCOMM 165.51 -0.89% -1.49 3302397 169.31 164.81 171.45 100 165.48 165.59 200 -3.17% -8.68%
Quarterhill 2.52 -0.40% -0.01 24304 2.52 2.52 2.54 12200 2.52 2.53 8200 -2.69% -6.30%
Rambus 24.33 -0.82% -0.20 153445 24.90 24.11 24.90 200 24.24 24.28 300 -5.29% -16.54%
Ribbon Communication 4.14 1.47% 0.06 78270 4.12 4.10 4.24 700 4.13 4.14 400 -22.87% -32.56%
Seagate Technology H 110.58 14.81% 14.27 5904619 107.29 107.12 117.03 300 110.55 110.60 400 -5.91% -14.75%
Semtech Co. 69.80 -1.83% -1.30 166625 72.66 68.98 73.52 200 69.69 69.94 200 -6.00% -20.05%
Sierra Wireless 18.29 1.05% 0.19 16488 18.24 18.23 18.73 100 18.20 18.24 300 -8.17% -18.83%
Silicon Laboratories 158.34 0.01% 0.02 245263 160.86 157.10 162.08 100 157.70 158.40 200 -5.42% -23.30%
Skyworks Solutions 140.67 -0.96% -1.36 653384 143.94 139.50 144.24 300 140.66 140.85 400 -2.64% -8.45%
Synaptics 188.38 -1.62% -3.10 84800 195.30 186.86 196.50 400 188.00 188.53 100 -13.53% -33.86%
Teradyne 105.39 -26.49% -37.98 8156243 110.52 103.02 112.40 300 105.35 105.44 400 -3.34% -12.33%
Texas Instruments 176.50 -1.03% -1.83 1856111 180.90 176.13 181.02 100 176.42 176.49 100 0.02% -5.38%
ViaSat 45.98 -0.02% -0.01 92942 46.57 45.30 46.94 500 45.74 45.89 200 2.11% 3.26%
Viavi Solutions 16.01 0.19% 0.03 520001 16.04 15.96 16.23 300 16.01 16.02 1600 -4.77% -9.31%
Western Digital 55.70 2.05% 1.12 4066918 56.58 55.46 57.48 100 55.67 55.71 300 -11.88% -16.30%
Wolfspeed 92.05 2.52% 2.26 1014188 98.00 90.00 98.21 400 91.41 92.05 100 -7.00% -19.67%
Xerox Holdings 20.75 3.16% 0.64 949311 20.59 20.47 20.93 600 20.74 20.75 300 -11.91% -11.17%
Xilinx 180.47 2.90% 5.09 9478797 189.39 179.61 190.67 100 180.49 180.59 100 -7.25% -17.29%
Xperi Corp 16.56 -1.84% -0.31 48811 16.88 16.53 17.11 100 16.54 16.58 400 -3.16% -10.79%