15.06.2021 15:52:25
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
5074.41
USD
-20.4200
-0.40%
15.06.2021 15:37
 
Chart
Kursdaten
Kurs 5074.41 Eröffnung 5094.98
Diff. absolut -20.42 Tages-Hoch 5094.98
Diff. % -0.40 % Tages-Tief 5067.30
Volumen - Umsatz -
Schlusskurs vom 15.06.2021 5094.83 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.06.2021 / 15:37
Währung USD Aktualisierungsstand 15.06.2021 / 15:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.02% 5094.9 4330.1
1 Woche 2.58% 5094.9 4948.2
1 Monat 7.11% 5094.9 4613.1
3 Monate 12.01% 5094.9 4438.1
6 Monate 17.83% 5094.9 4323.8
1 Jahr 51.88% 5094.9 3290.7
3 Jahre 113.38% 5094.9 1913.5
47.47
26.51
47.28
1.13
14.02
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":47.47,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"13521308"},"2020":{"performance":47.28,"chartHeight":24.898746241937,"year":2020,"ID_NOTATION":"13521308"},"2021":{"performance":14.02,"chartHeight":21.91608809078,"year":2021,"ID_NOTATION":"13521308"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.06.2021 15:52:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 39.11 0.23% 0.09 6634 39.19 39.05 39.19 100 39.04 39.12 100 0.80% 1.54%
Adobe Systems 549.63 -1.31% -7.32 202400 554.99 547.75 555.00 200 549.50 549.75 100 9.32% 11.36%
Adtran 21.25 -1.57% -0.34 5425 21.54 21.25 21.54 200 21.20 21.35 200 0.70% 46.17%
Advanced Micro Devic 81.03 -0.64% -0.52 1963098 81.59 80.83 81.59 100 81.01 81.02 500 0.25% -11.08%
Akamai Technologies 117.68 -0.27% -0.32 22830 118.65 117.57 118.65 100 117.68 117.76 100 1.77% 12.39%
Allscripts Healthcar 17.46 -0.68% -0.12 29932 17.48 17.38 17.58 300 17.45 17.47 700 -2.50% 21.75%
Alphabet A 2447.72 -0.05% -1.19 87492 2449.00 2443.15 2455.51 100 2445.75 2447.72 200 1.94% 39.73%
ALTAIR ENGINEERING I 66.20 -0.87% -0.58 4617 66.58 65.95 66.58 100 66.18 66.83 100 1.67% 14.78%
Amdocs 80.73 0.09% 0.07 7899 80.87 80.65 80.94 200 80.72 80.80 300 -0.02% 13.72%
Analog Devices 168.20 -0.14% -0.24 62111 168.43 167.41 168.53 100 168.19 168.34 100 2.41% 14.02%
Ansys 337.04 -0.43% -1.46 5040 339.27 336.68 339.27 400 336.32 337.69 200 3.02% -6.95%
Apple 129.66 -0.62% -0.81 5722422 129.94 129.39 130.20 1200 129.66 129.67 1500 3.64% -1.67%
Applied Materials 139.08 0.04% 0.05 346091 139.13 138.20 139.13 200 139.05 139.11 100 0.04% 61.10%
Aspen Technology 140.19 0.36% 0.50 25025 141.40 139.99 141.90 200 140.02 140.28 100 1.14% 7.25%
Autodesk 280.90 0.14% 0.38 23759 281.26 279.86 281.26 200 280.62 281.12 100 0.58% -8.13%
BlackBerry 16.81 -1.52% -0.26 396902 17.00 16.68 17.11 200 16.81 16.82 1700 -10.21% 102.25%
CACI International ' 264.75 0.34% 0.90 2078 264.70 264.70 264.79 100 263.87 265.25 100 2.38% 5.82%
Cadence Design Syste 130.23 -0.56% -0.73 38335 130.76 129.97 130.76 100 130.30 130.49 200 4.83% -4.01%
Cerner 80.53 -0.20% -0.16 63143 80.94 80.52 81.13 200 80.45 80.51 600 1.46% 2.82%
CGI Inc. A 110.77 0.24% 0.27 12111 110.40 110.39 110.80 100 110.74 110.84 300 1.63% 9.42%
Check Point Software 121.26 0.24% 0.29 39597 120.87 120.78 121.31 200 121.16 121.33 300 2.31% -8.98%
Ciena Co. 57.89 -0.53% -0.31 34269 57.95 57.81 58.13 200 57.86 57.94 300 -4.23% 10.12%
Cisco Systems 54.17 0.01% 0.01 894808 54.23 54.11 54.32 1100 54.17 54.18 500 0.46% 21.05%
Citrix Systems 121.00 0.28% 0.34 45681 120.75 120.36 121.20 300 120.85 121.04 100 3.08% -7.26%
CMC Materials 159.17 0.36% 0.57 2801 158.36 158.36 159.17 100 157.86 159.22 100 9.39% 4.82%
Cognizant Technology 71.44 0.93% 0.66 141102 70.81 70.81 71.52 400 71.43 71.46 400 -0.72% -13.62%
Commvault Systems 80.80 -0.68% -0.55 15602 81.10 80.29 81.21 200 80.54 80.83 2600 3.30% 46.92%
Comtech Telecommunic 23.66 -0.08% -0.02 3189 23.63 23.01 23.66 100 23.37 23.60 100 -4.17% 14.45%
Constellation Softwa 1800.34 -0.50% -9.06 377 1809.40 1800.34 1809.40 100 1814.07 1827.80 100 2.88% 9.47%
Corning 41.55 0.21% 0.09 272086 41.54 41.44 41.66 600 41.54 41.55 1200 -2.68% 15.17%
Cree 98.78 -1.22% -1.23 28608 99.10 98.53 99.80 100 98.66 98.91 100 4.01% -5.56%
CSG Systems Internat 45.52 0.49% 0.22 1552 45.44 45.22 45.58 100 45.07 45.63 400 5.94% 0.51%
Diebold Nixdorf 13.73 -0.54% -0.07 3455 13.78 13.68 13.78 200 13.71 13.76 100 -4.63% 29.55%
Equinix 821.15 -0.34% -2.84 14126 819.76 817.33 826.28 200 819.37 821.46 100 3.64% 15.38%
EVERTZ TECHNOLOGIES 14.94 0.40% 0.06 19214 15.24 14.94 15.46 1000 15.16 15.47 1000 -1.97% 13.01%
F5 Networks 191.89 0.08% 0.16 9584 191.90 191.25 192.41 300 191.67 192.22 100 2.36% 8.97%
Fair Isaac Co. 502.69 -0.58% -2.91 1743 504.00 502.69 504.00 200 500.11 502.62 100 4.31% -1.06%
Fortinet 230.32 -0.49% -1.14 19925 231.05 229.00 231.05 200 229.83 230.42 200 3.54% 55.83%
Garmin 142.73 0.04% 0.05 15051 142.96 142.61 142.96 200 142.53 142.80 500 -0.41% 19.24%
Gartner 230.31 0.30% 0.69 12381 230.07 229.63 231.84 100 230.11 230.51 100 -0.64% 43.34%
Harmonic 8.16 3.16% 0.25 150648 8.14 8.05 8.24 100 8.16 8.18 200 5.19% 7.04%
HP Inc 29.50 0.37% 0.11 371985 29.46 29.44 29.66 1100 29.50 29.51 2000 -3.80% 19.52%
Insight Enterprises 105.77 0.12% 0.13 1307 105.91 105.77 105.91 200 105.46 106.48 100 0.87% 38.84%
Intel Corp 57.97 -0.38% -0.22 1219296 58.21 57.81 58.25 1500 57.97 57.98 400 1.93% 16.80%
InterDigital (Pa.) 80.63 -0.40% -0.32 2789 80.62 80.48 80.63 200 80.38 80.89 300 -3.83% 33.40%
IBM 148.99 -0.69% -1.04 209972 149.85 148.95 149.91 100 148.94 149.00 100 1.36% 19.18%
Intuit 474.65 -0.49% -2.32 54475 478.19 472.29 478.19 100 474.30 475.08 200 4.32% 25.57%
j2 Global 128.03 -0.77% -0.99 5880 129.04 125.61 129.04 200 127.80 128.28 400 0.66% 32.07%
Juniper Networks 28.58 0.25% 0.07 40584 28.56 28.54 28.65 300 28.57 28.58 400 1.93% 26.65%
KLA-Tencor 324.11 -0.34% -1.10 31882 324.45 322.95 324.49 100 323.77 324.15 100 2.09% 25.61%
L3Harris Technologie 224.15 0.89% 1.97 29173 223.37 222.99 224.15 200 223.98 224.20 100 1.66% 17.54%
Lam Research 645.50 -0.53% -3.44 34939 646.92 642.92 646.92 300 644.78 646.71 100 0.10% 37.68%
Marvell Technology 53.46 -0.63% -0.34 276484 53.69 53.41 53.82 300 53.43 53.45 100 11.46% 13.17%
Maxim Integrated Pro 104.00 -0.12% -0.13 36258 103.72 103.52 104.13 400 103.98 104.11 200 2.59% 17.46%
Microchip Technology 155.50 -0.17% -0.27 25416 155.48 154.28 155.62 200 155.45 155.54 100 1.43% 12.78%
Micron Technology 81.47 1.22% 0.98 1500319 80.64 79.92 81.53 600 81.46 81.48 200 -4.22% 7.06%
Microsoft 258.68 -0.47% -1.21 1145292 259.77 258.41 259.99 200 258.67 258.71 700 2.40% 16.85%
Motorola Solutions 211.44 0.02% 0.04 15508 212.00 211.44 212.13 100 211.25 211.62 100 1.79% 24.31%
NCR Corp. 46.47 0.56% 0.26 18155 46.17 46.17 46.60 200 46.47 46.57 300 -2.94% 23.00%
NetApp 82.73 -0.31% -0.26 55248 82.70 82.39 82.88 100 82.65 82.72 100 2.42% 25.29%
NextGen Healthcare 17.57 -0.49% -0.09 4727 17.61 17.57 17.61 100 17.52 17.57 100 2.14% -3.18%
NortonLifeLock 28.50 0.18% 0.05 161189 28.50 28.30 28.52 600 28.49 28.50 100 0.07% 36.91%
Nuance Communication 54.79 0.20% 0.11 74463 54.75 54.74 54.80 900 54.78 54.79 300 -0.44% 24.02%
Nvidia Corporation 715.72 -0.70% -5.03 489063 716.60 712.00 717.25 100 715.71 716.23 100 2.27% 38.02%
ON Semiconductor 38.29 -0.08% -0.03 179059 38.05 38.04 38.39 100 38.27 38.30 300 0.92% 17.08%
Open Text Co. 60.91 0.51% 0.31 11250 60.61 60.61 60.92 100 60.90 60.93 300 2.80% 4.77%
Oracle 82.11 -0.62% -0.51 590441 82.00 81.86 82.51 100 82.13 82.14 100 -1.57% 27.72%
Pitney-Bowes 8.91 -0.67% -0.06 37276 8.94 8.91 8.97 900 8.91 8.92 400 2.05% 45.62%
Plantronics 37.86 -1.33% -0.51 15309 38.44 37.54 38.56 400 37.55 38.09 200 7.60% 41.95%
Progress Software 47.43 -0.13% -0.06 3933 47.53 47.40 47.88 200 47.23 47.49 100 3.04% 5.09%
PTC Inc. 137.48 -0.13% -0.18 13556 138.00 137.46 138.00 100 137.29 137.63 100 3.84% 15.09%
Qorvo Inc 184.46 -0.26% -0.48 27664 184.00 182.87 184.63 100 184.18 184.64 400 0.59% 11.23%
QUALCOMM 136.48 -0.60% -0.83 295804 137.14 136.32 137.30 100 136.46 136.51 300 2.99% -9.87%
Quarterhill 2.54 0.00% 0.00 3578 2.53 2.53 2.54 3200 2.53 2.54 300 2.01% -0.78%
Rambus 20.07 0.05% 0.01 7808 20.07 20.03 20.10 300 20.06 20.10 500 2.82% 14.89%
Ribbon Communication 8.14 -1.33% -0.11 19553 8.26 8.14 8.29 300 8.13 8.15 400 3.64% 25.76%
Salesforce.com 244.75 -0.61% -1.51 350757 245.21 243.55 245.25 200 244.71 244.91 200 3.41% 10.66%
Seagate Technology H 94.68 0.02% 0.02 60139 95.12 94.12 95.12 100 94.60 94.68 100 -4.04% 52.28%
Semtech Co. 67.27 0.31% 0.21 3943 67.03 66.85 67.27 200 67.10 67.37 900 0.57% -6.98%
Sierra Wireless 19.96 -0.50% -0.10 2337 19.99 19.94 20.01 100 19.91 19.97 100 -0.25% 8.32%
Silicon Laboratories 142.54 0.13% 0.18 3242 141.98 141.77 142.54 300 142.03 142.78 200 5.95% 11.80%
Skyworks Solutions 173.33 -0.29% -0.50 53998 173.57 172.67 173.62 200 173.20 173.43 100 2.42% 13.70%
Synaptics 146.72 0.85% 1.24 6191 144.99 144.47 146.72 600 145.92 146.69 1100 6.61% 50.91%
Synopsys 265.08 -0.53% -1.41 19570 266.49 263.83 266.49 100 264.66 265.13 100 5.50% 2.80%
Teradata 46.83 -0.47% -0.22 18081 47.05 46.83 47.05 400 46.76 46.94 300 -6.14% 109.39%
Teradyne 131.90 0.32% 0.42 37667 131.42 130.90 131.97 300 131.76 131.93 100 0.52% 9.67%
Texas Instruments 190.15 -0.06% -0.11 108738 190.46 189.40 190.50 100 190.11 190.19 100 0.91% 15.92%
Unisys Co. 26.94 0.48% 0.13 4879 26.81 26.71 26.94 1200 26.72 26.82 100 -3.70% 36.23%
Verisign 219.46 -0.32% -0.71 14308 220.89 218.91 221.21 100 219.35 219.77 200 0.57% 1.74%
ViaSat 49.34 -1.62% -0.81 19382 49.92 49.30 49.92 300 49.34 49.53 500 -4.22% 53.60%
Viavi Solutions 17.65 -0.28% -0.05 18369 17.70 17.65 17.76 500 17.65 17.66 100 2.67% 18.20%
VMware 160.79 0.14% 0.23 23346 160.72 160.31 160.87 400 160.71 160.88 100 -0.36% 14.48%
Western Digital 74.92 0.28% 0.21 98017 74.71 74.42 75.07 300 74.86 74.94 200 -1.87% 34.88%
Xerox Holdings 24.45 0.16% 0.04 38026 24.42 24.40 24.55 700 24.42 24.44 100 1.41% 5.26%
Xilinx 127.83 -0.39% -0.50 37637 128.01 127.20 128.06 100 127.66 127.76 100 0.47% -9.48%
Xperi Corp 21.97 0.78% 0.17 12111 21.83 21.41 22.07 1000 21.52 22.01 600 -2.42% 4.31%