08.03.2021 19:20:23
DJ US TECHNOLOGY PR
3461.48
USD
-47.5300
-1.35%
08.03.2021 19:05
 
Chart
Kursdaten
Kurs 3461.48 Eröffnung 3505.12
Diff. absolut -47.53 Tages-Hoch 3515.98
Diff. % -1.35 % Tages-Tief 3447.29
Volumen 444656326 Umsatz -
Schlusskurs vom 06.03.2021 3509.01 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.03.2021 / 19:05
Währung USD Aktualisierungsstand 08.03.2021 / 19:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 0.33% 3841.9 3384.3
1 Woche -1.67% 3691.8 3384.3
1 Monat -5.99% 3841.9 3384.3
3 Monate 2.82% 3841.9 3332.4
6 Monate 11.33% 3841.9 2888.5
1 Jahr 48.73% 3841.9 1798.7
3 Jahre 93.84% 3841.9 1530.3
48.45
26.51
44.83
1.13
0.33
SMI
SMI
SMI
-0.89
2019
2020
2021
{"2019":{"performance":48.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":44.83,"chartHeight":33.358484840277,"year":2020,"ID_NOTATION":"1244982"},"2021":{"performance":0.33,"chartHeight":11.119494946759,"year":2021,"ID_NOTATION":"1244982"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":-0.89,"chartHeight":11.119494946759,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":19.347254561712,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.03.2021 19:20:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 24.35 -1.60% -0.40 3684251 24.81 23.19 25.62 100 24.34 24.45 200 -30.94% 136.16%
ACI Worldwide 39.64 3.53% 1.35 264211 38.45 38.44 39.69 300 39.62 39.70 400 0.08% -0.36%
Adobe Systems 435.59 -1.19% -5.24 1797596 439.76 431.56 440.99 200 435.45 435.80 100 -4.10% -11.86%
Adtran 16.80 1.66% 0.28 82197 16.62 16.30 16.85 200 16.77 16.81 100 -1.87% 11.88%
Advanced Micro Devic 76.22 -2.92% -2.29 29146399 78.03 75.69 79.00 1100 76.22 76.23 500 -7.09% -14.38%
Akamai Technologies 99.01 1.94% 1.88 1345770 96.79 96.41 99.08 300 99.01 99.06 200 2.78% -7.49%
Allscripts Healthcar 15.36 1.76% 0.27 1046186 15.16 15.09 15.58 1100 15.35 15.36 300 -2.20% 4.50%
Alphabet 2073.48 -1.66% -35.06 826868 2101.13 2071.00 2128.81 100 2073.21 2075.82 100 3.52% 20.36%
Alphabet A 2059.46 -1.79% -37.61 900046 2084.06 2055.10 2113.74 300 2059.14 2060.70 100 3.72% 19.65%
ALTAIR ENGINEERING I 57.45 -1.69% -0.99 93206 58.56 57.20 59.50 100 57.41 57.57 100 -5.11% 0.45%
Amdocs 78.08 1.05% 0.81 762757 77.42 77.32 78.66 300 78.07 78.10 100 1.93% 8.94%
Analog Devices 147.86 -0.69% -1.02 1381016 147.77 145.89 149.56 100 147.83 147.95 100 -4.45% 0.78%
Ansys 307.52 -0.16% -0.51 251398 307.47 305.25 311.94 200 306.88 307.45 100 -9.67% -15.33%
Apple 117.93 -2.87% -3.49 86512889 120.93 117.40 121.00 1000 117.93 117.94 300 0.13% -8.49%
Applied Materials 109.82 -3.20% -3.63 4479359 112.80 108.92 114.12 300 109.80 109.86 100 -4.01% 31.46%
Aspen Technology 148.70 -0.54% -0.80 64697 150.49 148.18 151.19 100 148.63 148.88 300 -0.67% 14.78%
Autodesk 262.79 -1.72% -4.60 622050 265.21 261.76 268.28 100 262.69 262.90 100 -3.12% -12.43%
Broadcom Inc. 440.99 -2.03% -9.15 1645275 446.83 435.45 447.96 100 440.61 441.23 100 -4.20% 2.81%
CACI International ' 220.56 1.05% 2.29 113931 218.85 217.29 221.57 200 220.30 220.83 200 -1.39% -12.46%
Cadence Design Syste 121.40 -4.18% -5.29 1542573 125.07 121.09 125.86 100 121.36 121.44 100 -10.21% -7.14%
Cerner 70.70 0.44% 0.31 1111922 70.31 70.11 71.36 600 70.64 70.70 200 1.81% -10.31%
Ciena Co. 49.55 0.00% 0.00 508459 49.37 49.03 49.95 300 49.51 49.57 400 -5.02% -6.24%
Cirrus Logic 74.64 -3.83% -2.97 289313 78.81 74.63 78.81 100 74.62 74.70 300 -5.10% -5.58%
Cisco Systems 48.23 4.29% 1.99 17672286 46.24 46.20 48.34 1200 48.23 48.24 1800 3.08% 3.35%
Citrix Systems 134.09 -1.02% -1.38 477024 135.08 131.89 135.19 100 133.97 134.14 100 1.41% 4.13%
Cognizant Technology 74.08 0.50% 0.37 1201071 72.88 72.69 74.39 100 74.06 74.09 200 0.31% -10.05%
Commvault Systems 62.74 0.75% 0.47 115982 62.50 61.78 63.23 400 62.79 63.00 300 -2.29% 12.46%
Corning 38.03 1.52% 0.57 1622005 37.79 37.42 38.07 600 38.02 38.03 200 -2.04% 4.06%
Cree 99.00 -7.03% -7.49 868908 105.54 98.66 107.13 100 98.83 99.04 200 -6.14% 0.56%
Diebold Nixdorf 15.63 3.03% 0.46 388814 15.19 15.04 15.75 500 15.62 15.68 200 4.48% 42.31%
Equinix 602.10 -1.39% -8.46 362526 605.05 601.12 615.68 100 601.76 602.20 200 -5.83% -14.51%
F5 Networks 190.94 0.26% 0.50 224675 189.17 188.31 192.56 100 190.88 191.00 100 0.24% 8.24%
Facebook 259.94 -1.64% -4.33 9463517 265.55 259.60 265.58 100 259.92 259.99 200 2.59% -3.25%
Fair Isaac Co. 442.53 -0.50% -2.21 73341 445.29 437.95 445.29 100 442.36 444.26 100 -2.80% -12.97%
Fortinet 169.72 1.28% 2.15 546507 167.97 167.01 170.80 300 169.58 169.72 100 -0.76% 12.82%
Garmin 123.81 1.14% 1.39 296182 123.26 121.43 123.93 100 123.82 123.93 300 -1.29% 2.31%
Gartner 189.18 3.11% 5.71 247917 185.68 185.16 189.27 200 189.11 189.37 100 2.47% 14.53%
Guidewire Software 100.30 -1.50% -1.53 531773 101.92 99.51 102.54 200 100.26 100.38 100 -8.25% -20.90%
HP Inc 30.65 3.03% 0.90 6350635 29.61 29.56 30.68 1300 30.64 30.65 300 2.69% 20.98%
Intel Corp 61.22 0.79% 0.48 13363238 60.47 60.10 61.70 200 61.23 61.24 500 -0.07% 21.92%
InterDigital (Pa.) 63.34 0.41% 0.26 54196 63.13 62.47 63.55 100 63.22 63.46 100 -0.46% 3.96%
IBM 125.90 2.50% 3.07 3392237 122.99 122.88 125.92 100 125.89 125.91 100 3.28% -2.42%
Intuit 384.86 0.69% 2.65 579679 381.54 379.21 388.11 100 384.65 385.03 200 -2.03% 0.62%
j2 Global 115.63 1.64% 1.87 165378 114.00 113.00 115.66 300 115.47 115.77 300 2.14% 16.45%
Juniper Networks 24.22 1.72% 0.41 3017748 23.80 23.62 24.32 400 24.22 24.23 600 2.28% 5.78%
KLA-Tencor 284.28 -3.92% -11.59 822244 291.01 281.41 293.83 200 284.16 284.79 100 -4.94% 14.28%
L3Harris Technologie 192.86 3.08% 5.77 686540 188.53 187.25 193.09 200 192.71 192.83 300 2.85% -1.02%
Lam Research 525.98 -3.97% -21.72 631378 542.81 522.33 554.52 100 525.65 526.73 100 -3.44% 15.97%
Leidos 93.34 2.89% 2.62 313463 90.81 90.12 93.49 100 93.31 93.38 100 2.57% -13.70%
MARVELL TECH GROUP 40.98 -1.28% -0.53 7839377 42.36 40.55 42.92 100 40.98 40.99 400 -14.02% -12.68%
Maxim Integrated Pro 87.76 -0.82% -0.73 881063 87.52 86.78 88.93 200 87.82 87.87 100 -5.02% -0.18%
Microchip Technology 141.56 -2.67% -3.88 753382 144.34 140.93 146.44 100 141.47 141.65 100 -4.71% 5.31%
Micron Technology 87.27 -1.87% -1.66 12833763 88.57 86.00 89.72 200 87.26 87.28 200 -2.84% 18.29%
Microsoft 230.64 -0.41% -0.96 18449537 231.37 229.37 233.37 100 230.62 230.64 100 -0.34% 4.13%
Motorola Solutions 182.26 1.90% 3.39 171550 178.73 178.01 182.31 100 182.21 182.34 100 1.93% 5.18%
NCR Co. 37.94 6.66% 2.37 995953 35.77 35.77 37.94 300 37.91 37.94 400 2.33% -5.32%
NetApp 62.12 1.30% 0.80 739667 61.90 61.48 63.04 300 62.13 62.20 300 -2.03% -7.41%
NortonLifeLock 21.22 5.10% 1.03 8666182 20.20 20.08 21.77 800 21.21 21.22 1000 3.49% -2.84%
Nuance Communication 41.46 -2.63% -1.12 1110683 42.50 41.36 42.97 900 41.42 41.48 100 -4.53% -3.42%
Nvidia Corporation 478.06 -4.09% -20.40 6403123 498.00 473.13 498.85 100 477.88 478.20 100 -9.14% -4.55%
ON Semiconductor 37.80 -2.59% -1.00 2937972 38.94 37.55 39.45 200 37.80 37.81 200 -3.63% 18.58%
Oracle 72.06 2.99% 2.09 13229517 70.47 70.10 72.70 600 72.05 72.07 300 8.46% 8.16%
Palo Alto Networks 336.77 0.61% 2.04 765279 338.00 333.80 344.64 200 336.33 336.99 100 -6.58% -5.81%
Pitney-Bowes 9.40 9.30% 0.80 2088324 8.78 8.67 9.55 400 9.39 9.40 300 1.42% 39.61%
Plantronics 35.50 -3.38% -1.24 183261 37.05 35.37 37.70 300 35.42 35.55 100 -9.26% 35.92%
Progress Software Co 43.93 0.71% 0.31 90585 43.61 42.97 44.06 200 43.89 43.95 200 2.54% -3.47%
PTC Inc. 123.64 -1.49% -1.87 206986 124.97 122.64 126.87 100 123.44 123.75 100 -8.35% 4.93%
QUALCOMM 125.47 -3.30% -4.28 6638745 129.00 125.17 129.77 100 125.45 125.48 100 -4.73% -14.83%
Salesforce.com 211.39 0.30% 0.63 4454221 213.62 210.17 214.90 100 211.44 211.50 100 -2.65% -5.29%
Science Applications 89.65 1.57% 1.39 120589 88.49 87.89 89.96 100 89.71 89.83 100 2.47% -6.74%
Seagate Technology 74.46 1.47% 1.08 1628863 73.76 72.88 75.13 100 74.44 74.48 200 0.20% 18.05%
Semtech Co. 67.97 -0.05% -0.04 148707 67.99 66.35 69.12 200 67.81 68.09 100 -7.24% -5.67%
ServiceNow 480.71 -1.28% -6.25 858565 490.78 478.75 497.26 100 480.55 481.17 100 -8.72% -11.53%
Silicon Laboratories 142.23 -2.57% -3.75 123178 145.47 139.38 146.75 100 142.08 142.46 200 -6.27% 14.64%
Skyworks Solutions 167.34 -3.52% -6.10 1157663 171.29 165.98 172.64 100 167.35 167.53 100 -2.46% 13.45%
Splunk 135.76 -0.74% -1.01 1783280 137.32 134.33 137.91 300 135.71 135.81 200 -4.36% -19.49%
SS&C Technologies 67.11 1.87% 1.23 587004 65.93 65.75 67.30 200 67.10 67.13 100 -0.60% -9.44%
Synaptics 129.58 -1.96% -2.59 145159 131.81 129.46 133.80 100 129.47 129.74 100 -1.39% 37.11%
Synopsys 221.60 -2.72% -6.20 500164 226.63 219.31 226.77 100 221.56 221.79 100 -7.10% -12.13%
Teradata 41.13 -0.44% -0.18 523575 41.20 40.48 42.38 100 41.11 41.16 300 3.02% 83.85%
Teradyne 108.86 -4.43% -5.04 1369394 112.82 108.37 113.66 100 108.76 109.02 400 -11.44% -5.00%
Texas Instruments 166.04 -1.13% -1.90 1938188 166.39 164.50 168.27 500 166.00 166.10 200 -2.51% 2.32%
Twitter 65.77 -1.76% -1.18 9837142 67.40 65.67 68.64 200 65.76 65.77 100 -13.12% 23.64%
Tyler Technologies 405.38 1.08% 4.32 209675 398.54 390.78 407.94 300 404.79 405.71 200 -13.46% -8.12%
Verisign 193.01 -0.39% -0.76 173686 193.19 190.58 193.61 100 192.90 193.17 100 -0.13% -10.46%
ViaSat 51.09 3.55% 1.75 237438 49.73 48.60 51.64 500 51.09 51.22 200 -3.52% 51.12%
Viavi Solutions 15.46 -0.51% -0.08 1314821 15.50 15.35 15.59 700 15.46 15.47 500 -3.99% 3.77%
VMware 147.01 2.17% 3.12 842581 143.67 143.17 147.99 200 146.84 147.10 200 4.11% 2.59%
Western Digital 70.78 3.97% 2.71 3724843 69.96 68.92 71.17 400 70.75 70.78 100 -0.67% 22.89%
Workday 236.42 -0.25% -0.60 593397 236.47 233.95 240.46 300 236.24 236.57 200 -3.33% -1.08%
Xilinx 115.74 -3.51% -4.21 791165 119.50 114.90 120.14 100 115.78 115.86 100 -7.94% -15.39%