05.12.2021 20:43:01
DOW JONES U.S. SEMICONDUCTORS TOTAL RETURN INDEX
12903.01
USD
-182.6600
-1.40%
03.12.2021 23:42
 
Chart
Kursdaten
Kurs 12903.01 Eröffnung 13085.67
Diff. absolut -182.66 Tages-Hoch 13312.95
Diff. % -1.40 % Tages-Tief 12741.78
Volumen - Umsatz -
Schlusskurs vom 03.12.2021 13085.67 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.12.2021 / 23:42
Währung USD Aktualisierungsstand 05.12.2021 / 20:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 48.91% 13765.9 8510.3
1 Woche -2.26% 13602.8 12853.0
1 Monat 12.05% 13765.9 11618.9
3 Monate 19.10% 13765.9 10157.1
6 Monate 31.78% 13765.9 9784.7
1 Jahr 52.52% 13765.9 8399.5
3 Jahre 212.67% 13765.9 3592.7
55.84
26.51
45.57
1.13
48.91
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":55.84,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"13521307"},"2020":{"performance":45.57,"chartHeight":26.76716380625,"year":2020,"ID_NOTATION":"13521307"},"2021":{"performance":48.91,"chartHeight":26.76716380625,"year":2021,"ID_NOTATION":"13521307"}}
{"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 20:43:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
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%
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%
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%
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%
CMC Materials 136.65 0.09% 0.12 203382 137.95 134.91 138.05 100 84.00 140.00 800 2.84% -9.68%
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%
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%
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%
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%
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%
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%
Qorvo Inc 149.91 0.49% 0.73 1564550 150.27 147.81 152.07 100 147.80 152.00 100 1.22% -9.84%
Rambus 27.11 -1.02% -0.28 1092292 27.62 26.45 27.90 200 26.37 27.77 200 1.84% 55.27%
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%
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%
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%
Wolfspeed 114.99 -3.44% -4.10 1410543 119.99 114.00 120.75 200 113.50 120.10 200 -5.97% 12.46%
Xilinx 217.06 -0.75% -1.64 4255267 221.13 211.26 229.40 100 214.01 219.00 200 -3.08% 53.11%
Xperi Corp 18.42 -1.97% -0.37 533710 18.90 18.28 18.95 1500 18.42 18.44 3300 1.38% -11.87%