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 |
Benchmark:
2019
|
2020
|
2021
|
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% |
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% |
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% |