05.12.2021 05:16:27
DJ US TECHNOLOGY PR
4559.21
USD
-84.1800
-1.81%
03.12.2021 23:42
 
Chart
Kursdaten
Kurs 4559.21 Eröffnung 4660.33
Diff. absolut -84.18 Tages-Hoch 4674.37
Diff. % -1.81 % Tages-Tief 4504.21
Volumen 1097862211 Umsatz -
Schlusskurs vom 03.12.2021 4643.39 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.12.2021 / 23:42
Währung USD Aktualisierungsstand 05.12.2021 / 05:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.36% 4889.5 3384.3
1 Woche -1.84% 4783.0 4504.2
1 Monat -1.33% 4889.5 4504.2
3 Monate 1.24% 4889.5 4100.9
6 Monate 20.54% 4889.5 3807.0
1 Jahr 34.52% 4889.5 3332.4
3 Jahre 150.19% 4889.5 1530.3
48.45
26.51
44.83
1.13
30.36
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":48.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":44.83,"chartHeight":26.76716380625,"year":2020,"ID_NOTATION":"1244982"},"2021":{"performance":30.36,"chartHeight":26.76716380625,"year":2021,"ID_NOTATION":"1244982"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.12.2021 05:16:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 21.23 -3.85% -0.85 2382054 22.04 20.72 22.14 1400 21.23 21.30 4900 -6.31% 102.58%
ACI Worldwide 29.73 -0.30% -0.09 805062 29.84 29.20 30.09 200 22.00 35.37 200 -11.06% -26.13%
Adobe Systems 616.53 -8.24% -55.35 6741841 658.10 604.30 662.09 600 617.20 618.88 200 -1.63% 31.45%
Adtran 20.09 0.05% 0.01 276048 20.20 18.91 20.41 800 20.07 20.09 2400 -8.03% 34.19%
Advanced Micro Devic 144.01 -4.43% -6.67 65910028 151.65 140.72 152.38 100 143.51 143.62 2600 -5.51% 62.59%
Akamai Technologies 111.14 0.17% 0.19 1049200 111.50 109.39 111.89 100 110.27 111.99 200 -0.71% 5.86%
Allscripts Healthcar 16.73 1.21% 0.20 1907797 16.54 16.53 17.00 300 16.48 17.10 300 0.84% 15.86%
Alphabet 2850.41 -0.87% -25.12 1334374 2889.91 2823.00 2904.26 100 2840.00 2854.00 100 -0.20% 62.71%
Alphabet A 2840.03 -0.67% -19.29 2061508 2873.62 2806.02 2888.00 100 2836.19 2843.00 100 -0.13% 62.04%
ALTAIR ENGINEERING I 71.62 -2.09% -1.53 186774 73.64 70.14 73.64 9200 71.55 71.68 600 -3.43% 23.10%
Amdocs 69.89 -0.94% -0.66 822703 70.61 69.79 70.98 1000 68.00 75.25 500 -5.78% -3.65%
Analog Devices 180.79 0.09% 0.16 2958663 182.97 178.71 183.95 100 179.64 181.98 100 -0.89% 22.41%
Ansys 385.38 -2.46% -9.71 431244 395.71 379.23 395.71 200 320.00 407.27 100 0.76% 5.93%
Apple 161.84 -1.17% -1.92 118023116 164.02 159.72 164.96 1900 161.22 161.26 500 1.75% 24.18%
Applied Materials 145.83 -0.45% -0.66 7767972 148.51 143.33 150.74 600 145.26 145.83 4300 1.79% 75.75%
Aspen Technology 151.59 3.84% 5.61 248879 146.47 145.21 152.04 600 151.59 151.69 1000 4.43% 16.38%
Autodesk 259.02 0.53% 1.36 2411587 259.61 253.05 263.49 100 256.00 259.75 100 1.91% -15.17%
Broadcom Inc. 558.12 1.03% 5.67 2030739 564.94 550.40 569.00 100 550.00 558.99 100 -0.71% 26.70%
CACI International ' 263.76 -0.72% -1.90 118215 266.00 261.56 266.00 100 241.75 585.65 100 -1.60% 5.79%
Cadence Design Syste 177.87 -3.68% -6.79 2332225 184.89 175.34 185.28 100 175.69 179.80 200 -0.27% 30.37%
Cerner 71.67 -0.28% -0.20 2159974 72.24 71.36 72.52 200 70.43 72.86 200 -4.74% -10.79%
Ciena Co. 61.09 -0.96% -0.59 1581887 61.95 60.41 62.40 100 60.00 76.36 100 -2.15% 13.47%
Cirrus Logic 78.74 1.98% 1.53 448793 78.15 77.19 79.36 100 75.00 80.50 100 -0.27% -1.67%
Cisco Systems 56.23 0.14% 0.08 26235369 56.30 55.66 56.82 200 56.25 56.47 200 -0.92% 22.97%
Citrix Systems 79.25 -1.06% -0.85 1294138 80.12 78.73 80.12 100 76.49 82.74 100 -5.48% -38.43%
Cognizant Technology 78.52 -1.15% -0.91 3493967 79.88 77.78 80.02 100 78.01 80.04 200 -4.81% -6.21%
Commvault Systems 63.10 0.06% 0.04 421065 63.27 62.51 63.35 300 63.12 63.15 600 -5.10% 12.32%
Corning 37.13 -1.07% -0.40 4880481 37.53 36.87 37.83 100 36.90 37.49 300 -2.19% 3.14%
Diebold Nixdorf 8.09 -1.82% -0.15 430099 8.30 7.99 8.37 100 7.61 8.52 100 -5.05% -24.11%
Equinix 794.03 -0.57% -4.58 393242 807.02 783.62 807.62 100 738.00 888.52 100 0.13% 11.82%
F5 Inc. 223.68 -1.67% -3.79 396237 228.43 221.51 228.96 100 189.00 225.72 100 -1.14% 27.13%
Fair Isaac Co. 381.51 0.25% 0.96 423003 383.77 372.89 383.77 200 375.00 562.00 100 10.38% -25.35%
Fortinet 302.82 -3.29% -10.29 2089788 310.88 296.67 313.25 100 300.00 303.69 100 -6.04% 110.81%
Garmin 135.06 0.77% 1.03 1188670 134.13 133.71 136.04 300 128.00 145.00 100 -7.60% 10.50%
Gartner 309.40 -2.86% -9.11 331837 321.07 305.60 321.07 100 306.77 332.79 600 -3.68% 93.15%
Guidewire Software 111.25 -5.06% -5.93 2056609 115.62 107.17 117.90 100 102.00 225.00 100 0.60% -8.97%
HP Inc 37.55 -0.24% -0.09 16219044 37.86 37.14 38.49 100 37.60 37.96 700 8.59% 52.70%
Intel Corp 49.25 -0.51% -0.25 32224930 49.67 48.76 50.06 100 49.19 49.25 900 0.96% -1.14%
InterDigital (Pa.) 67.53 -2.07% -1.43 139424 69.17 67.07 69.32 600 67.53 67.70 2500 -0.04% 11.29%
IBM 118.84 1.66% 1.94 6630139 117.36 117.36 119.36 200 119.00 119.25 100 2.62% -5.59%
Intuit 647.96 -3.59% -24.16 2277214 671.43 634.98 673.45 100 640.00 667.44 100 -1.74% 76.94%
Juniper Networks 31.27 0.19% 0.06 3706431 31.35 30.94 31.67 200 31.05 31.82 300 -5.00% 36.83%
KLA-Tencor 400.68 -0.46% -1.85 1313073 407.62 394.61 410.91 200 399.00 410.55 100 0.43% 54.76%
L3Harris Technologie 212.00 0.40% 0.85 1094429 211.04 210.29 213.79 100 205.55 216.28 100 -1.45% 12.16%
Lam Research 661.47 -0.01% -0.05 1385763 668.80 651.85 670.99 100 659.75 663.45 100 3.04% 40.06%
Leidos 88.60 -1.09% -0.98 818646 90.07 87.87 90.38 100 87.00 110.00 1300 -3.78% -14.78%
Marvell Technology 83.59 17.68% 12.56 51023658 85.89 80.47 88.49 100 83.42 83.69 100 16.11% 75.83%
Meta Platforms A 306.84 -1.14% -3.55 27471010 313.73 299.50 313.75 500 306.02 306.30 200 -7.89% 12.33%
Microchip Technology 85.27 1.22% 1.03 5530735 85.84 84.22 87.25 200 84.62 85.40 100 0.39% 21.99%
Micron Technology 81.62 -1.52% -1.26 19167224 83.71 80.64 84.43 1400 81.40 81.58 200 -2.16% 8.57%
Microsoft 323.01 -1.97% -6.48 41779279 331.99 318.03 332.70 6100 322.70 322.75 100 -2.02% 45.23%
Motorola Solutions 248.00 -1.79% -4.52 775472 253.11 245.66 256.00 100 243.86 261.57 100 -2.20% 45.83%
NCR Corp. 40.34 -0.84% -0.34 809827 41.33 39.86 41.33 100 38.76 41.90 100 -9.47% 3.57%
NetApp 90.05 -0.14% -0.13 1897813 90.24 88.96 91.41 200 88.35 91.00 200 1.96% 35.95%
NortonLifeLock 24.13 0.17% 0.04 3263980 24.11 23.80 24.25 100 23.95 24.25 500 -3.44% 16.12%
Nuance Communication 55.07 -0.04% -0.02 4467736 55.11 55.04 55.20 400 55.04 55.19 200 -0.16% 25.54%
Nvidia Corporation 306.93 -4.46% -14.33 54432505 320.00 301.30 321.29 100 305.72 306.00 2100 -2.57% 135.11%
ON Semiconductor 64.05 2.41% 1.51 9888044 64.47 62.62 65.99 100 64.05 64.20 1000 6.22% 95.69%
Oracle 88.24 -1.94% -1.75 10808740 90.35 87.72 90.79 100 88.01 88.69 200 -4.43% 36.40%
Palo Alto Networks 520.86 -2.70% -14.44 1910124 535.72 518.52 543.31 100 515.00 523.95 100 -3.92% 48.61%
Pitney-Bowes 6.62 -3.07% -0.21 2589404 6.86 6.57 6.94 3000 6.55 6.68 300 -7.41% 7.47%
Plantronics 25.87 1.49% 0.38 412582 25.35 24.52 26.01 100 23.00 29.87 100 -4.43% -4.29%
Progress Software 48.89 -0.55% -0.27 247533 49.13 48.16 49.61 1000 48.25 50.00 300 -4.61% 7.13%
PTC Inc. 112.89 1.79% 1.98 1839853 111.19 109.95 113.58 200 94.08 114.00 200 6.56% -5.62%
QUALCOMM 176.51 -0.29% -0.52 12111796 178.04 173.71 180.27 100 176.01 176.50 200 0.44% 15.87%
Salesforce.com 258.32 -1.10% -2.88 8944026 261.55 251.70 261.75 200 258.00 258.50 300 -9.67% 17.38%
Science Applications 85.56 0.26% 0.22 402735 85.64 84.69 86.32 300 88.00 120.00 600 -6.18% -12.63%
Seagate Technology H 105.41 0.29% 0.30 3038417 103.77 103.09 106.32 100 104.00 105.40 100 6.89% 69.58%
Semtech Co. 85.94 -3.64% -3.25 474123 90.82 84.78 91.34 600 85.94 86.06 3900 -3.15% 20.25%
ServiceNow 613.11 -1.65% -10.26 1854841 627.69 593.16 628.76 100 590.00 621.90 900 -5.61% 11.39%
Silicon Laboratories 193.14 -2.24% -4.43 405419 199.34 190.66 202.02 300 192.99 193.14 700 -1.16% 53.51%
Skyworks Solutions 149.41 -0.19% -0.29 1692230 151.51 147.74 152.88 100 148.60 149.70 200 -2.01% -2.27%
Splunk 114.21 -2.32% -2.71 4162848 116.70 108.08 116.89 200 112.61 114.75 400 -8.52% -32.77%
SS&C Technologies 75.03 -1.22% -0.93 1412573 75.97 74.32 76.41 100 71.80 81.12 100 -7.32% 1.79%
Synaptics 280.06 -2.04% -5.83 416062 292.00 277.08 293.19 100 250.94 328.00 200 3.16% 197.67%
Synopsys 344.56 -1.46% -5.11 1098785 350.20 339.10 352.13 100 300.20 363.00 100 0.13% 34.88%
Teradata 41.42 -3.13% -1.34 1479931 42.92 40.58 43.28 300 37.15 43.95 300 -6.69% 84.33%
Teradyne 150.56 -0.25% -0.38 1565339 153.05 149.07 155.00 900 150.56 151.99 100 1.01% 27.07%
Texas Instruments 193.38 -0.10% -0.20 4901026 194.63 191.68 196.03 100 192.00 193.75 3000 -0.95% 16.83%
Twitter 42.07 -1.36% -0.58 26133743 42.82 41.01 43.10 1200 41.90 42.07 2800 -10.62% -22.31%
Tyler Technologies 501.55 -3.20% -16.60 148957 518.15 494.00 518.15 100 360.00 504.22 100 -2.46% 14.97%
Verisign 238.61 -0.88% -2.12 797266 241.41 236.50 241.73 100 218.00 249.00 100 -2.95% 10.05%
ViaSat 42.56 -2.99% -1.31 401195 43.87 42.05 44.47 600 42.00 52.00 100 -9.79% 30.35%
Viavi Solutions 15.54 2.78% 0.42 2790278 15.15 15.13 15.55 300 13.00 16.00 200 -3.08% 0.97%
VMware 118.86 1.30% 1.52 3832136 118.08 116.55 119.47 800 116.46 117.89 200 -3.96% -18.72%
Western Digital 57.52 1.00% 0.57 4079909 56.95 56.26 58.12 100 57.53 57.88 500 -0.42% 3.85%
Wolfspeed 114.99 -3.44% -4.10 1410543 119.99 114.00 120.75 200 113.50 120.10 200 -5.97% 12.46%
Workday 266.99 0.12% 0.33 2474194 267.68 259.87 269.98 100 256.07 269.30 100 -6.12% 8.87%
Xilinx 217.06 -0.75% -1.64 4255267 221.13 211.26 229.40 100 214.01 219.00 200 -3.08% 53.11%
Ziff Davis 107.87 -2.19% -2.41 301692 110.87 106.91 110.87 300 107.90 120.00 100 -8.85% 8.95%