15.06.2021 14:13:11
DJ US TECHNOLOGY PR
3974.58
USD
45.7400
1.16%
15.06.2021 00:26
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.06.2021 3928.84 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.06.2021 / 00:26
Währung USD Aktualisierungsstand 15.06.2021 / 14:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.64% 3974.6 3384.3
1 Woche 2.57% 3974.6 3860.3
1 Monat 7.04% 3974.6 3599.6
3 Monate 11.81% 3974.6 3467.8
6 Monate 17.42% 3974.6 3384.3
1 Jahr 50.72% 3974.6 2586.8
3 Jahre 106.79% 3974.6 1530.3
48.45
26.51
44.83
1.13
13.64
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":48.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":44.83,"chartHeight":24.898746241937,"year":2020,"ID_NOTATION":"1244982"},"2021":{"performance":13.64,"chartHeight":21.774387800982,"year":2021,"ID_NOTATION":"1244982"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.06.2021 14:13:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 29.35 -1.61% -0.48 2842264 30.02 28.75 30.64 100 29.26 29.40 100 -6.41% 180.06%
ACI Worldwide 39.02 -0.81% -0.32 439449 39.32 38.68 39.41 100 36.12 39.67 100 0.80% 1.54%
Adobe Systems 556.95 2.90% 15.69 3522621 545.04 543.25 561.36 100 553.06 555.50 100 9.32% 11.36%
Adtran 21.59 1.12% 0.24 230827 21.67 21.27 21.68 100 17.76 22.65 100 0.70% 46.17%
Advanced Micro Devic 81.55 0.30% 0.24 27830243 81.51 80.20 81.55 200 81.52 81.55 100 0.25% -11.08%
Akamai Technologies 118.00 -0.38% -0.45 925063 118.07 117.02 118.07 100 115.00 119.39 100 1.77% 12.39%
Allscripts Healthcar 17.58 -2.77% -0.50 2740190 18.04 17.54 18.05 700 17.62 19.00 200 -2.50% 21.75%
Alphabet 2527.04 0.52% 13.11 1127522 2513.39 2500.94 2528.23 100 2533.50 2538.00 100 2.47% 44.25%
Alphabet A 2448.91 0.77% 18.71 1104878 2432.26 2418.00 2448.92 100 2450.33 2457.65 100 1.94% 39.73%
ALTAIR ENGINEERING I 66.78 1.97% 1.29 259662 65.51 65.46 67.33 100 43.02 67.73 100 1.67% 14.78%
Amdocs 80.66 -0.22% -0.18 385652 80.63 80.43 80.91 100 71.00 81.56 300 -0.02% 13.72%
Analog Devices 168.44 0.50% 0.84 2755523 167.77 165.78 168.44 100 164.00 169.40 700 2.41% 14.02%
Ansys 338.50 0.62% 2.08 446171 336.84 335.96 339.81 100 303.88 342.00 100 3.02% -6.95%
Apple 130.48 2.46% 3.13 96906490 127.82 127.07 130.54 100 130.36 130.39 300 3.64% -1.67%
Applied Materials 139.03 1.62% 2.21 6062856 136.80 135.75 139.55 100 139.79 139.99 100 0.04% 61.10%
Aspen Technology 139.69 0.45% 0.63 564332 139.37 138.74 140.19 100 118.00 144.23 100 1.14% 7.25%
Autodesk 280.52 1.08% 3.01 1177052 278.29 276.76 281.28 100 278.02 282.18 100 0.58% -8.13%
Broadcom Inc. 475.83 1.09% 5.13 1467617 470.49 466.06 475.90 200 473.05 477.50 100 2.60% 8.67%
CACI International ' 263.85 -1.02% -2.72 181165 265.76 261.57 265.76 100 237.58 273.85 100 2.38% 5.82%
Cadence Design Syste 130.96 1.30% 1.68 1055149 129.66 128.95 131.01 100 130.00 131.43 100 4.83% -4.01%
Cerner 80.69 -0.71% -0.58 2690993 81.00 79.66 81.09 100 80.85 81.87 1200 1.46% 2.82%
Ciena Co. 58.20 -1.17% -0.69 1196709 58.74 57.72 58.82 300 57.70 58.80 800 -4.23% 10.12%
Cirrus Logic 79.77 0.33% 0.26 344560 79.71 79.15 80.01 100 77.07 80.00 200 2.61% -2.96%
Cisco Systems 54.17 -1.10% -0.60 15131359 54.39 53.52 54.53 100 54.13 54.18 500 0.46% 21.05%
Citrix Systems 120.66 0.21% 0.25 1180329 121.01 120.55 121.87 2000 117.89 121.80 100 3.08% -7.26%
Cognizant Technology 70.79 -0.65% -0.46 6417172 71.15 70.06 71.28 100 70.08 71.45 300 -0.72% -13.62%
Commvault Systems 81.35 0.86% 0.69 256994 80.61 80.60 81.55 100 72.07 81.95 300 3.30% 46.92%
Corning 41.46 -3.94% -1.70 10490081 42.80 41.15 42.92 300 41.38 41.60 500 -2.68% 15.17%
Cree 100.01 3.29% 3.19 955145 96.96 96.37 100.40 200 97.20 100.15 100 4.01% -5.56%
Diebold Nixdorf 13.81 -0.07% -0.01 485612 13.83 13.71 14.02 100 13.33 13.98 1000 -4.63% 29.55%
Equinix 823.99 0.97% 7.95 490783 814.77 811.54 825.60 100 751.80 830.75 100 3.64% 15.38%
F5 Networks 191.73 -0.52% -1.01 352970 192.91 189.99 192.91 500 185.00 195.00 400 2.36% 8.97%
Facebook 336.77 1.66% 5.51 12250799 331.90 329.81 336.82 1000 337.10 337.30 100 0.06% 23.29%
Fair Isaac Co. 505.60 0.16% 0.82 196181 504.78 501.48 507.21 100 480.00 562.00 100 4.31% -1.06%
Fortinet 231.46 1.10% 2.52 656866 229.09 228.01 231.50 100 228.91 234.00 1000 3.54% 55.83%
Garmin 142.68 -1.44% -2.08 438776 143.66 142.03 143.99 100 141.60 143.54 200 -0.41% 19.24%
Gartner 229.62 -1.45% -3.37 1039610 232.44 228.88 233.58 100 218.00 240.00 100 -0.64% 43.34%
Guidewire Software 113.29 2.84% 3.13 1142148 110.92 110.20 114.12 100 100.50 115.56 2700 9.23% -11.99%
HP Inc 29.39 -2.29% -0.69 12610942 30.04 29.15 30.12 100 29.43 29.48 1000 -3.80% 19.52%
Intel Corp 58.19 0.59% 0.34 21784523 58.02 57.23 58.20 300 58.17 58.20 200 1.93% 16.80%
InterDigital (Pa.) 80.95 -0.06% -0.05 185425 81.00 80.27 81.16 100 77.45 85.93 100 -3.83% 33.40%
IBM 150.03 -0.83% -1.25 3344845 150.71 148.66 151.03 200 150.00 150.39 100 1.36% 19.18%
Intuit 476.97 1.02% 4.81 961544 472.33 469.87 476.99 100 469.78 492.20 100 4.32% 25.57%
j2 Global 129.02 -0.05% -0.06 347966 129.44 127.57 129.44 100 119.50 131.17 100 0.66% 32.07%
Juniper Networks 28.51 -0.56% -0.16 2041175 28.59 28.34 28.60 1000 26.28 28.93 2000 1.93% 26.65%
KLA-Tencor 325.21 1.59% 5.10 634349 320.93 318.93 325.91 100 322.50 326.32 100 2.09% 25.61%
L3Harris Technologie 222.18 -0.50% -1.12 1274171 222.07 220.84 223.14 100 202.16 225.00 100 1.66% 17.54%
Lam Research 650.24 1.27% 8.13 1018816 641.72 638.19 651.13 200 646.73 651.00 500 0.10% 37.68%
Leidos 106.70 -0.18% -0.19 426904 106.34 105.63 106.70 200 104.06 109.75 100 2.17% 1.50%
Marvell Technology 53.80 3.26% 1.70 9430550 52.30 52.15 54.00 200 53.82 53.85 100 11.46% 13.17%
Maxim Integrated Pro 104.13 0.48% 0.50 1436269 103.52 102.46 104.14 100 103.09 106.20 100 2.59% 17.46%
Microchip Technology 155.76 1.08% 1.67 1454534 154.52 152.26 155.89 100 153.26 156.30 100 1.43% 12.78%
Micron Technology 80.49 1.45% 1.15 14302957 79.50 79.37 80.94 1800 80.71 80.75 7000 -4.22% 7.06%
Microsoft 259.89 0.78% 2.00 19150507 257.90 256.80 259.95 100 260.14 260.29 100 2.40% 16.85%
Motorola Solutions 211.40 -0.43% -0.91 403570 211.23 209.44 212.30 200 208.00 220.00 300 1.79% 24.31%
NCR Corp. 46.21 -2.94% -1.40 983469 47.74 46.06 47.74 100 45.23 48.95 100 -2.94% 23.00%
NetApp 82.99 -0.46% -0.38 1153018 83.23 82.48 83.23 1000 81.80 85.00 300 2.42% 25.29%
NortonLifeLock 28.45 -0.49% -0.14 4896776 28.67 28.18 28.70 200 28.20 28.50 900 0.07% 36.91%
Nuance Communication 54.68 -0.46% -0.25 10052928 54.90 54.68 54.92 100 54.65 54.69 500 -0.44% 24.02%
Nvidia Corporation 720.75 1.09% 7.74 8034357 716.24 706.51 721.58 100 717.70 720.69 100 2.27% 38.02%
ON Semiconductor 38.32 1.43% 0.54 8941891 37.86 37.47 38.58 100 38.37 38.52 100 0.92% 17.08%
Oracle 82.62 -0.34% -0.28 10173176 83.00 82.13 83.10 300 82.50 82.55 1700 -1.57% 27.72%
Palo Alto Networks 367.55 0.47% 1.71 786083 365.32 364.64 369.82 100 362.36 373.00 100 3.14% 3.42%
Pitney-Bowes 8.97 -2.18% -0.20 1316155 9.22 8.91 9.22 100 8.96 9.09 200 2.05% 45.62%
Plantronics 38.37 -0.23% -0.09 384648 38.70 38.28 39.20 600 38.37 40.00 200 7.60% 41.95%
Progress Software 47.49 -1.37% -0.66 238187 48.24 47.20 48.30 100 41.66 48.30 100 3.04% 5.09%
PTC Inc. 137.66 0.91% 1.24 263126 136.84 136.84 138.06 100 135.00 145.00 100 3.84% 15.09%
QUALCOMM 137.31 2.00% 2.69 7912621 135.19 134.79 137.31 200 136.95 137.58 100 2.99% -9.87%
Salesforce.com 246.26 2.48% 5.95 6764691 240.70 240.48 246.64 900 245.50 245.95 100 3.41% 10.66%
Science Applications 93.83 -0.12% -0.11 289044 94.00 93.40 94.66 100 86.60 100.00 600 1.27% -0.86%
Seagate Technology H 94.66 -2.18% -2.11 2018746 96.76 94.03 97.01 100 94.00 96.20 700 -4.04% 52.28%
Semtech Co. 67.06 1.15% 0.76 496777 66.50 66.00 67.11 100 64.07 73.00 300 0.57% -6.98%
ServiceNow 509.34 2.28% 11.33 1827665 500.00 498.22 511.12 100 505.06 511.00 100 10.86% -7.47%
Silicon Laboratories 142.36 2.50% 3.47 361585 139.05 137.45 142.50 100 87.80 144.00 100 5.95% 11.80%
Skyworks Solutions 173.83 1.58% 2.71 1096056 171.70 170.90 174.03 100 173.59 174.81 100 2.42% 13.70%
Splunk 122.39 1.20% 1.45 1651763 120.95 119.16 122.42 100 120.52 124.00 100 5.79% -27.96%
SS&C Technologies 73.99 0.12% 0.09 747672 74.00 73.57 74.32 100 69.05 75.25 100 2.28% 1.70%
Synaptics 145.48 3.02% 4.26 591521 141.97 141.97 148.00 100 114.50 149.22 200 6.61% 50.91%
Synopsys 266.49 1.30% 3.42 528133 263.14 261.95 266.50 100 263.24 270.58 200 5.50% 2.80%
Teradata 47.05 -1.47% -0.70 667344 47.80 46.65 48.00 200 47.05 48.99 100 -6.14% 109.39%
Teradyne 131.48 2.73% 3.50 1035241 128.00 127.68 131.54 500 127.80 132.00 300 0.52% 9.67%
Texas Instruments 190.26 0.84% 1.59 3360449 188.26 187.07 190.35 100 189.99 191.10 100 0.91% 15.92%
Twitter 60.83 0.55% 0.33 9316553 60.85 60.45 61.55 200 60.80 60.92 100 2.01% 12.34%
Tyler Technologies 437.05 1.45% 6.26 280385 432.35 431.43 438.24 100 403.23 99999.00 100 7.24% 0.12%
Verisign 220.17 -0.38% -0.83 607176 220.44 217.75 220.44 100 205.01 224.70 100 0.57% 1.74%
ViaSat 50.15 -2.73% -1.41 463942 51.57 50.00 51.70 100 48.05 50.15 300 -4.22% 53.60%
Viavi Solutions 17.70 0.28% 0.05 844740 17.71 17.50 17.80 100 17.53 17.80 500 2.67% 18.20%
VMware 160.57 -2.20% -3.62 1186591 163.76 159.22 164.49 100 159.00 164.00 100 -0.36% 14.48%
Western Digital 74.71 -0.09% -0.07 2556900 75.22 74.12 75.51 100 74.05 75.00 1000 -1.87% 34.88%
Workday 232.28 0.95% 2.19 1206556 230.66 228.92 233.39 100 229.00 235.00 300 2.94% -3.06%
Xilinx 128.33 -0.13% -0.17 831015 128.76 126.67 128.92 100 125.02 128.37 100 0.47% -9.48%