19.09.2021 15:01:43
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
3810.96
USD
-59.1200
-1.53%
18.09.2021 00:21
 
Chart
Kursdaten
Kurs 3810.96 Eröffnung 3862.58
Diff. absolut -59.12 Tages-Hoch 3862.58
Diff. % -1.53 % Tages-Tief 3801.77
Volumen 536634147 Umsatz -
Schlusskurs vom 17.09.2021 3870.08 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.09.2021 / 00:21
Währung USD Aktualisierungsstand 19.09.2021 / 15:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.49% 3960.9 3041.5
1 Woche -1.05% 3901.8 3801.8
1 Monat 1.16% 3960.9 3654.0
3 Monate 8.21% 3960.9 3441.9
6 Monate 14.53% 3960.9 3143.0
1 Jahr 41.64% 3960.9 2565.5
3 Jahre 122.79% 3960.9 1267.2
58.92
26.51
50.9
1.13
17.49
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":58.92,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"10985473"},"2020":{"performance":50.9,"chartHeight":25.488765100639,"year":2020,"ID_NOTATION":"10985473"},"2021":{"performance":17.49,"chartHeight":23.602853469703,"year":2021,"ID_NOTATION":"10985473"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2021 15:01:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Adtran 19.05 -2.01% -0.39 950817 19.34 18.79 19.50 6200 19.06 19.07 4300 -2.81% 28.98%
Advanced Micro Devic 103.88 -2.20% -2.34 44528337 105.56 103.71 105.98 1200 103.56 103.57 200 -1.25% 13.27%
ALTAIR ENGINEERING I 74.89 -0.83% -0.63 1354385 76.11 73.51 76.44 9400 74.78 75.05 1900 1.34% 28.72%
Analog Devices 171.52 -0.98% -1.69 13056376 171.40 170.29 173.01 400 171.00 171.52 500 0.93% 16.10%
Apple 146.06 -1.83% -2.73 129868824 148.82 145.76 148.82 1200 145.75 145.76 3700 -1.95% 10.08%
Applied Materials 140.80 -2.28% -3.29 10884350 143.00 139.38 143.00 2600 140.10 140.49 300 2.89% 63.15%
BlackBerry 12.82 -0.23% -0.03 4911378 12.75 12.63 13.03 3500 12.73 12.82 500 -3.03% 51.90%
Ciena Co. 53.14 -1.19% -0.64 2714150 53.83 52.91 53.83 100 52.88 55.70 100 -1.43% 0.55%
Cisco Systems 56.85 -0.84% -0.48 40262681 57.39 56.47 57.45 700 56.70 56.75 900 -1.80% 27.04%
CMC Materials 130.12 0.06% 0.08 593409 129.79 126.78 131.14 3100 130.12 130.42 1000 -0.47% -14.00%
Comtech Telecommunic 25.71 0.31% 0.08 362625 25.84 25.16 26.19 4600 25.63 27.10 100 3.29% 24.26%
Corning 38.39 -1.16% -0.45 8692198 38.58 38.24 38.70 1000 38.21 39.30 100 -1.13% 6.64%
Cree 85.70 -2.94% -2.60 2717143 85.69 84.27 86.61 300 85.00 85.84 100 -1.06% -19.07%
Diebold Nixdorf 10.23 2.30% 0.23 2205361 10.05 9.86 10.25 200 9.73 10.27 100 3.54% -4.03%
EVERTZ TECHNOLOGIES 14.45 -1.16% -0.17 18715 14.62 14.40 14.62 600 14.43 14.61 200 9.47% 9.30%
F5 Networks 204.58 -1.84% -3.83 732710 206.83 203.89 208.38 2200 204.49 204.58 9800 0.80% 16.28%
Garmin 167.26 -0.81% -1.36 1441477 167.71 165.87 168.98 500 166.67 174.01 100 -3.09% 39.78%
Harmonic 8.98 -0.55% -0.05 1690260 9.07 8.81 9.13 1300 8.48 9.30 900 1.13% 21.52%
HP Inc 27.68 -1.28% -0.36 13273810 27.84 27.46 27.95 400 27.55 27.65 500 -1.14% 12.57%
Insight Enterprises 90.76 -1.42% -1.31 797316 90.70 89.75 91.92 100 86.05 95.46 100 -4.05% 19.28%
Intel Corp 54.26 -1.04% -0.57 35359233 54.59 53.66 54.59 500 54.06 54.13 300 0.78% 8.91%
InterDigital (Pa.) 68.28 -0.35% -0.24 496095 67.66 67.36 68.64 300 66.50 69.00 100 -1.01% 12.52%
Juniper Networks 27.90 -0.53% -0.15 6146747 27.93 27.72 28.14 100 27.20 28.10 1400 0.25% 23.94%
KLA-Tencor 369.81 -0.59% -2.21 2162812 374.40 366.61 374.60 400 365.01 369.75 100 5.49% 42.83%
L3Harris Technologie 222.46 0.65% 1.43 2384077 221.00 220.67 223.62 100 220.10 222.30 100 -3.96% 17.69%
Lam Research 608.98 -1.12% -6.87 2014187 614.95 603.64 616.23 100 607.00 609.52 300 1.82% 28.95%
Marvell Technology 62.10 -1.82% -1.15 11428291 63.14 61.74 63.14 1100 61.68 62.00 200 1.52% 30.63%
Microchip Technology 161.10 -1.23% -2.01 5488114 162.61 159.34 163.00 100 157.10 169.05 100 2.30% 16.65%
Micron Technology 74.30 -0.44% -0.33 20449629 74.41 73.32 74.50 200 74.05 74.19 100 1.09% -1.17%
Motorola Solutions 237.42 -2.02% -4.90 1458697 240.68 236.56 242.41 100 196.29 255.00 100 -2.17% 39.61%
NCR Corp. 38.62 -1.53% -0.60 1573142 39.17 38.37 39.34 1000 38.25 41.92 100 -2.28% 2.79%
NetApp 90.01 -3.17% -2.95 2367371 92.27 89.80 92.52 100 88.38 92.10 300 -2.50% 35.88%
Nvidia Corporation 219.00 -1.54% -3.42 29450284 223.00 218.30 223.21 600 218.50 218.74 400 -2.57% 67.75%
ON Semiconductor 48.89 -1.03% -0.51 7267963 49.29 48.09 49.40 100 48.60 48.85 300 4.27% 49.37%
Pitney-Bowes 6.98 -0.71% -0.05 8031992 7.07 6.80 7.07 200 6.76 6.98 800 -0.29% 13.31%
Plantronics 28.72 -3.04% -0.90 2003354 29.79 28.66 30.12 500 28.00 32.98 200 5.70% 6.25%
Qorvo Inc 175.30 -2.78% -5.01 1891000 178.07 172.52 178.80 300 174.00 175.10 100 -2.23% 5.43%
QUALCOMM 133.60 -3.47% -4.80 14550480 137.81 133.14 138.00 100 133.41 133.58 100 -6.36% -12.30%
Quarterhill 2.61 0.00% 0.00 136853 2.61 2.60 2.65 100 2.61 2.65 6100 0.77% 1.95%
Rambus 23.37 -0.81% -0.19 3123241 23.48 23.05 23.51 15900 23.35 23.36 5000 -0.97% 33.85%
Ribbon Communication 6.22 0.16% 0.01 1318886 6.48 6.12 6.50 500 5.51 6.59 700 3.15% -5.18%
Seagate Technology H 83.74 -1.27% -1.08 4437530 84.24 83.52 85.18 100 83.54 83.90 400 -0.21% 34.72%
Semtech Co. 77.65 -0.99% -0.78 1285928 78.41 76.79 78.85 100 77.65 77.67 4000 4.75% 7.71%
Sierra Wireless 19.91 2.37% 0.46 59001 19.52 19.52 20.06 100 19.91 20.03 200 -1.24% 7.51%
Silicon Laboratories 144.17 -1.70% -2.50 648053 146.81 143.60 146.81 3500 144.08 144.22 100 0.01% 13.22%
Skyworks Solutions 175.26 -1.95% -3.48 2231738 178.42 173.60 178.42 600 174.00 178.00 100 -1.17% 14.64%
Synaptics 181.28 -2.75% -5.13 572489 185.22 179.80 185.98 100 181.19 181.28 300 -0.40% 88.05%
Teradyne 121.35 -1.45% -1.79 2418015 122.28 119.42 122.92 100 119.60 121.35 1000 0.31% 1.22%
Texas Instruments 196.25 -0.29% -0.57 5819573 197.31 194.60 197.31 600 194.75 196.20 100 2.94% 19.57%
ViaSat 50.85 0.04% 0.02 1994617 50.74 49.69 51.05 200 48.00 52.00 1000 4.65% 55.74%
Viavi Solutions 15.87 -1.79% -0.29 3552809 16.18 15.79 16.19 100 15.80 15.96 200 -1.31% 5.98%
Western Digital 57.92 -0.62% -0.36 3626702 57.87 57.42 58.30 100 57.60 57.99 300 -0.09% 4.57%
Xerox Holdings 20.98 0.00% 0.00 9491477 20.88 20.80 21.12 200 19.90 21.31 400 1.06% -9.53%
Xilinx 153.78 -2.21% -3.47 3360404 156.29 152.88 156.72 900 153.56 153.75 200 -0.83% 8.47%
Xperi Corp 19.62 -2.49% -0.50 1821237 20.15 19.45 20.32 19300 19.61 19.62 100 -0.96% -6.12%