16.09.2021 20:06:14
DJ US TECHNOLOGY PR
4436.15
USD
-20.0200
-0.45%
16.09.2021 19:51
 
Chart
Kursdaten
Kurs 4436.15 Eröffnung 4443.58
Diff. absolut -20.02 Tages-Hoch 4447.15
Diff. % -0.45 % Tages-Tief 4412.75
Volumen 355796491 Umsatz -
Schlusskurs vom 16.09.2021 4456.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.09.2021 / 19:51
Währung USD Aktualisierungsstand 16.09.2021 / 20:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.41% 4520.1 3384.3
1 Woche -0.38% 4499.0 4392.5
1 Monat 2.70% 4520.1 4220.5
3 Monate 12.96% 4520.1 3887.2
6 Monate 23.77% 4520.1 3467.8
1 Jahr 44.10% 4520.1 2888.5
3 Jahre 124.48% 4520.1 1530.3
48.45
26.51
44.83
1.13
27.41
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":48.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":44.83,"chartHeight":24.964822058321,"year":2020,"ID_NOTATION":"1244982"},"2021":{"performance":27.41,"chartHeight":24.964822058321,"year":2021,"ID_NOTATION":"1244982"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.09.2021 20:06:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 30.79 2.29% 0.69 1903774 29.96 29.39 31.55 200 30.79 30.82 300 -3.09% 187.21%
ACI Worldwide 32.00 -1.40% -0.46 167001 32.52 31.87 32.52 100 31.98 32.00 100 -0.25% -15.56%
Adobe Systems 660.23 -0.13% -0.85 606830 657.53 654.71 660.85 200 660.17 660.34 100 -0.32% 32.18%
Adtran 19.38 -0.77% -0.15 89878 19.39 19.17 19.43 400 19.36 19.39 200 -2.35% 32.23%
Advanced Micro Devic 105.06 -0.51% -0.54 21103290 104.92 103.76 105.06 300 105.05 105.06 400 -0.54% 15.15%
Akamai Technologies 111.67 -0.24% -0.27 753319 112.00 111.00 112.29 300 111.66 111.69 100 -1.28% 6.62%
Allscripts Healthcar 13.71 -0.69% -0.10 730027 13.43 13.30 13.88 2300 13.70 13.71 2200 -5.35% -4.43%
Alphabet 2886.00 -0.62% -18.12 437811 2902.42 2868.33 2904.00 200 2885.61 2888.25 500 0.22% 65.77%
Alphabet A 2863.71 -0.86% -24.88 714839 2879.01 2848.03 2886.00 100 2863.72 2864.84 100 0.51% 64.81%
ALTAIR ENGINEERING I 75.15 -0.69% -0.52 65012 75.68 74.66 75.68 100 75.16 75.31 100 2.04% 30.06%
Amdocs 78.18 -0.31% -0.24 182923 78.34 77.73 78.62 100 78.17 78.19 200 -0.39% 10.56%
Analog Devices 172.90 -0.68% -1.18 1444589 172.43 172.43 174.00 100 172.88 172.92 200 6.36% 17.84%
Ansys 374.34 0.43% 1.59 136990 371.97 367.32 374.34 100 374.42 374.75 100 0.06% 2.46%
Apple 147.87 -0.78% -1.16 41043268 148.44 147.22 148.97 1200 147.86 147.87 500 -3.92% 12.31%
Applied Materials 143.97 1.94% 2.74 5447257 140.36 139.17 144.22 400 143.96 143.99 200 5.74% 63.65%
Aspen Technology 127.52 -1.20% -1.55 352085 129.18 126.74 129.18 100 127.50 127.54 100 0.05% -0.91%
Autodesk 289.46 0.99% 2.84 748456 287.11 285.22 289.57 400 289.46 289.54 100 -1.02% -6.13%
Broadcom Inc. 506.07 -0.72% -3.67 704486 505.20 500.21 506.78 100 505.93 506.10 200 3.11% 16.42%
CACI International ' 252.20 -0.28% -0.70 48825 253.38 251.06 253.60 100 252.08 252.25 200 -1.68% 1.43%
Cadence Design Syste 167.17 -0.22% -0.37 463280 167.16 165.60 167.63 100 167.20 167.26 200 1.20% 22.80%
Cerner 73.65 -0.78% -0.58 936018 74.15 72.96 74.40 200 73.64 73.65 300 -1.90% -5.42%
Ciena Co. 53.68 0.56% 0.30 442979 53.48 53.01 53.74 200 53.67 53.69 900 -5.10% 1.00%
Cirrus Logic 87.93 -0.02% -0.02 149553 87.87 86.71 88.19 100 87.89 87.93 100 2.66% 7.00%
Cisco Systems 57.24 -0.55% -0.32 13900610 58.31 57.12 58.82 1200 57.24 57.25 1100 -1.91% 28.63%
Citrix Systems 109.84 -2.34% -2.63 788822 112.31 109.15 112.82 100 109.81 109.86 500 5.52% -13.55%
Cognizant Technology 76.50 0.03% 0.03 890662 76.48 76.00 76.86 400 76.50 76.52 500 -0.23% -6.67%
Commvault Systems 78.47 -0.54% -0.43 68989 78.60 78.35 79.04 100 78.46 78.48 100 0.42% 42.50%
Corning 38.66 0.06% 0.03 2322960 38.54 38.51 38.83 600 38.66 38.67 700 -0.87% 7.33%
Cree 87.78 0.97% 0.84 410446 86.69 86.30 88.59 200 87.81 87.86 200 4.18% -17.90%
Diebold Nixdorf 10.07 -1.95% -0.20 184728 10.25 9.99 10.25 100 10.07 10.08 300 3.74% -3.66%
Equinix 845.95 0.30% 2.51 254161 841.59 838.20 849.70 200 845.97 846.48 100 -4.41% 18.10%
F5 Networks 206.96 -0.65% -1.35 220472 208.47 205.85 210.47 100 206.79 207.01 100 2.96% 18.40%
Facebook 370.65 -0.87% -3.27 6264702 372.79 369.71 373.48 100 370.65 370.69 100 -0.97% 36.89%
Fair Isaac Co. 443.56 0.69% 3.06 182052 439.30 438.47 445.69 100 443.70 444.24 100 -4.79% -13.80%
Fortinet 302.49 0.32% 0.96 303669 300.89 298.57 302.89 100 302.40 302.72 300 -2.48% 103.01%
Garmin 168.44 -0.41% -0.69 289005 168.73 166.78 169.14 300 168.48 168.54 100 -2.30% 41.34%
Gartner 314.77 -0.69% -2.19 170162 316.74 313.30 317.91 100 314.77 314.98 100 1.40% 97.87%
Guidewire Software 120.01 -0.19% -0.23 163470 119.79 118.73 120.60 100 119.99 120.04 100 -2.34% -6.60%
HP Inc 27.95 0.00% 0.00 2659132 27.96 27.83 28.19 1100 27.95 27.96 1700 -0.85% 13.66%
Intel Corp 54.42 -1.26% -0.70 9562829 54.86 54.24 54.89 1700 54.42 54.43 800 2.89% 10.64%
InterDigital (Pa.) 68.82 -1.57% -1.10 54824 69.88 68.32 69.96 100 68.71 68.83 100 -0.01% 15.23%
IBM 136.23 -0.71% -0.97 1234303 137.28 135.71 137.95 400 136.22 136.24 100 -1.06% 8.99%
Intuit 570.85 -0.22% -1.26 439273 570.91 567.94 572.43 100 570.66 571.00 100 0.80% 50.61%
j2 Global 136.90 -2.10% -2.94 90702 139.25 136.09 139.34 100 136.92 137.01 100 3.07% 43.15%
Juniper Networks 27.94 -0.39% -0.11 795382 28.17 27.85 28.27 500 27.94 27.95 900 -0.78% 24.61%
KLA-Tencor 369.48 0.58% 2.14 842420 365.00 363.20 371.60 100 369.38 369.77 100 9.08% 41.88%
L3Harris Technologie 221.19 -3.28% -7.51 572660 229.22 221.10 229.22 300 221.18 221.28 100 -0.93% 20.99%
Lam Research 612.80 0.21% 1.30 776091 603.86 599.80 613.73 100 612.44 612.85 200 4.79% 29.48%
Leidos 92.81 -1.41% -1.33 393540 94.05 92.31 94.72 500 92.79 92.83 200 -4.82% -10.45%
Marvell Technology 62.76 0.49% 0.30 1588356 61.92 61.63 62.78 200 62.78 62.79 300 3.46% 31.38%
Microchip Technology 163.57 0.85% 1.38 884749 160.48 160.23 163.67 100 163.57 163.63 200 5.12% 17.44%
Micron Technology 74.33 0.68% 0.51 7638285 73.30 72.78 74.48 500 74.33 74.34 500 2.14% -1.81%
Microsoft 302.70 -0.69% -2.12 10219150 303.76 300.76 304.38 400 302.70 302.72 200 1.54% 37.05%
Motorola Solutions 241.88 -0.86% -2.09 196914 244.82 241.23 244.97 100 241.93 242.03 100 -1.00% 43.46%
NCR Corp. 39.36 -0.13% -0.05 523904 39.24 38.79 39.55 100 39.34 39.39 100 -3.10% 4.90%
NetApp 92.45 -0.91% -0.84 463085 93.18 92.31 93.67 300 92.44 92.47 100 4.22% 40.85%
NortonLifeLock 26.04 -0.82% -0.21 1122721 26.11 26.00 26.30 1000 26.03 26.04 2100 -4.27% 26.32%
Nuance Communication 55.24 -0.12% -0.07 1096776 55.35 55.21 55.35 4600 55.24 55.25 1700 0.25% 25.45%
Nvidia Corporation 220.91 -1.12% -2.50 9655655 221.83 219.27 222.14 200 220.90 220.93 500 0.01% 71.13%
ON Semiconductor 49.28 0.15% 0.07 3472494 48.93 48.38 49.29 800 49.29 49.30 3400 9.72% 50.35%
Oracle 87.08 -0.74% -0.65 6712811 87.67 86.19 87.97 600 87.08 87.09 200 -1.94% 35.62%
Palo Alto Networks 482.85 0.61% 2.91 585654 480.39 476.88 485.00 500 482.58 483.18 100 3.05% 35.05%
Pitney-Bowes 7.00 -0.92% -0.07 834195 7.06 6.94 7.09 2200 6.99 7.00 1300 -1.12% 14.61%
Plantronics 29.76 0.74% 0.22 149330 29.50 29.32 30.08 100 29.74 29.76 100 3.21% 9.29%
Progress Software 46.39 0.45% 0.21 144669 46.20 45.60 46.96 100 46.39 46.44 100 0.35% 2.19%
PTC Inc. 125.05 -0.12% -0.15 233963 125.00 122.98 125.34 300 125.00 125.10 100 -3.54% 4.67%
QUALCOMM 138.03 -0.15% -0.21 4183228 137.32 137.32 138.96 300 138.02 138.04 200 -3.00% -9.26%
Salesforce.com 258.23 0.81% 2.06 2026339 255.53 255.00 258.39 200 258.21 258.23 100 -2.46% 15.11%
Science Applications 84.83 -1.18% -1.01 123827 85.90 84.68 86.07 100 84.76 84.83 100 -0.50% -9.30%
Seagate Technology H 85.61 1.49% 1.26 835327 84.15 84.13 85.89 300 85.58 85.64 200 0.02% 35.70%
Semtech Co. 78.23 2.40% 1.83 312065 76.42 76.22 78.59 400 78.16 78.23 100 0.54% 5.98%
ServiceNow 651.21 -0.14% -0.94 355463 650.30 644.68 651.88 300 651.00 651.38 100 -0.25% 18.48%
Silicon Laboratories 146.02 1.02% 1.47 103093 143.67 142.84 146.06 100 146.01 146.10 100 0.53% 13.51%
Skyworks Solutions 177.49 0.41% 0.72 605581 175.50 174.36 178.09 100 177.48 177.55 100 -0.53% 15.63%
Splunk 152.08 0.26% 0.40 675840 151.02 150.77 152.31 100 152.05 152.10 500 -2.30% -10.72%
SS&C Technologies 71.12 -0.38% -0.27 613006 71.23 70.69 71.28 200 71.12 71.13 200 -2.75% -1.87%
Synaptics 185.10 0.08% 0.14 124919 183.09 182.25 185.64 100 185.13 185.39 100 0.59% 91.87%
Synopsys 335.09 -0.30% -1.00 248128 335.50 333.20 336.74 100 335.14 335.29 200 -0.15% 29.64%
Teradata 51.57 0.76% 0.39 284247 50.80 50.52 51.96 200 51.55 51.59 100 -8.11% 127.77%
Teradyne 122.84 0.50% 0.61 361784 121.53 120.31 122.94 100 122.84 122.93 100 2.86% 1.95%
Texas Instruments 196.06 -0.73% -1.44 1228916 196.59 194.85 196.59 100 196.08 196.13 200 4.61% 20.33%
Twitter 62.22 0.61% 0.38 6279308 61.53 60.93 62.61 600 62.21 62.22 200 -0.69% 14.20%
Tyler Technologies 466.75 0.07% 0.34 36896 465.53 462.60 467.41 100 465.96 466.67 100 -3.40% 6.85%
Verisign 224.17 -0.04% -0.10 131445 224.31 223.25 224.47 100 224.18 224.29 100 0.70% 3.64%
ViaSat 50.81 4.59% 2.23 259990 49.00 48.91 50.93 100 50.76 50.82 100 -3.36% 48.79%
Viavi Solutions 16.17 -0.86% -0.14 350642 16.34 16.09 16.34 900 16.17 16.18 1900 -1.39% 8.91%
VMware 140.10 -1.27% -1.80 794266 142.04 139.38 142.43 100 140.06 140.14 300 -2.63% 1.17%
Western Digital 58.19 -0.13% -0.07 1117044 58.05 57.78 58.80 300 58.17 58.19 100 0.31% 5.18%
Workday 269.92 0.03% 0.07 410483 268.49 267.73 270.58 100 269.87 269.98 200 -0.86% 12.62%
Xilinx 155.45 -1.46% -2.31 904604 155.94 154.38 156.24 100 155.47 155.53 300 2.90% 11.28%