04.04.2020 05:12:22
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
2552.74
USD
-44.2100
-1.70%
04.04.2020 00:12
 
Chart
Kursdaten
Kurs 2552.74 Eröffnung 2596.95
Diff. absolut -44.21 Tages-Hoch 2609.47
Diff. % -1.70 % Tages-Tief 2522.84
Volumen - Umsatz -
Schlusskurs vom 03.04.2020 2596.95 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 04.04.2020 / 00:12
Währung USD Aktualisierungsstand 04.04.2020 / 05:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.84% 3403.7 2282.4
1 Woche -1.73% 2760.5 2522.8
1 Monat -14.16% 3094.5 2282.4
3 Monate -16.66% 3403.7 2282.4
6 Monate -2.27% 3403.7 2282.4
1 Jahr 0.85% 3403.7 2282.4
3 Jahre 50.31% 3403.7 1667.0
SMI
47.47
26.51
SMI
-0.63
-10.68
SMI
-15.84
-12.95
2018
2019
2020
{"2018":{"performance":-0.63,"chartHeight":7.3333333333333,"year":2018,"ID_NOTATION":"13521308"},"2019":{"performance":47.47,"chartHeight":22,"year":2019,"ID_NOTATION":"13521308"},"2020":{"performance":-15.84,"chartHeight":19.920718455174,"year":2020,"ID_NOTATION":"13521308"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-12.95,"chartHeight":19.002854082141,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.89,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.97,"chartHeight":21.994528969301,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-24.67,"chartHeight":21.939454291685,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-28.1,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 04.04.2020 05:12:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACI Worldwide 21.75 -2.07% -0.46 798258 21.80 21.01 22.30 19200 21.70 21.75 34100 -6.13% -42.59%
Adobe Systems 293.61 -3.41% -10.35 3934718 302.06 289.71 303.47 100 292.51 293.77 100 -4.00% -10.98%
Adtran 8.26 3.90% 0.31 509357 7.91 7.85 8.35 33200 8.23 8.26 2500 2.61% -16.48%
Advanced Micro Devic 42.59 -4.27% -1.90 79334966 44.30 41.70 44.84 900 42.40 42.42 2300 -8.57% -7.13%
Akamai Technologies 95.36 2.41% 2.24 2035570 94.21 93.48 96.69 1800 94.81 96.99 100 5.24% 10.40%
Allscripts Healthcar 6.16 -4.50% -0.29 2495088 6.42 6.02 6.69 800 6.13 6.95 400 -6.60% -37.29%
Alphabet A 1092.70 -2.18% -24.33 2568694 1114.71 1075.08 1118.79 400 1085.00 1090.99 200 -1.58% -18.42%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
ALTAIR ENGINEERING I 23.49 0.21% 0.05 344049 23.44 23.22 24.15 2600 23.47 23.49 200 -5.89% -34.59%
Amdocs 54.29 -0.68% -0.37 1459650 54.40 53.56 55.91 200 54.29 54.32 800 4.69% -24.80%
Analog Devices 86.56 -1.30% -1.14 2253789 87.39 85.33 88.80 100 80.01 90.25 100 -2.38% -27.16%
Ansys 218.30 0.97% 2.10 576433 215.34 211.90 219.65 100 186.91 235.00 100 -2.12% -15.19%
Apple 241.41 -1.44% -3.52 32470017 242.80 238.97 245.70 100 241.09 241.30 200 -2.56% -17.79%
Applied Materials 42.28 -2.22% -0.96 9488550 43.46 41.58 43.62 200 41.51 42.40 500 -6.15% -30.73%
Aspen Technology 88.80 -0.65% -0.58 431711 88.90 86.18 90.23 400 88.80 88.83 100 -6.62% -26.57%
Autodesk 139.00 1.42% 1.95 2214656 136.89 136.28 141.54 100 135.02 141.45 100 -1.82% -24.23%
BlackBerry 4.57 -0.44% -0.02 1923756 4.58 4.50 4.72 1500 4.55 4.57 3000 -14.26% -45.27%
Cabot Microelectroni 100.17 -3.08% -3.18 210323 104.68 97.13 104.98 100 98.36 109.72 100 -6.43% -30.59%
CACI International ' 200.97 -2.63% -5.42 187536 203.87 199.56 207.00 100 0.00 4294.67 100 -6.92% -19.61%
Cadence Design Syste 63.93 -3.03% -2.00 2554884 65.05 63.74 66.72 100 63.49 64.22 100 2.65% -7.83%
Cerner 62.27 0.50% 0.31 2223376 61.36 61.14 62.52 200 61.79 62.59 100 3.77% -15.15%
CGI Group 75.83 -1.52% -1.17 604456 77.07 74.99 77.07 100 75.52 75.90 100 7.97% -30.22%
Check Point Software 98.31 -0.44% -0.43 805731 97.53 96.21 99.60 100 94.01 100.00 100 -0.77% -11.40%
Ciena Co. 40.34 -0.69% -0.28 2389589 40.70 39.74 42.12 100 34.20 45.98 100 2.54% -5.50%
Cisco Systems 39.06 -1.86% -0.74 21235157 39.82 38.54 40.29 100 38.78 38.95 400 0.62% -18.56%
Citrix Systems 141.33 -0.83% -1.19 2793315 142.01 140.66 145.90 1100 140.03 141.32 100 0.92% 27.44%
Cognizant Technology 43.40 -2.01% -0.89 3225831 43.97 43.01 44.72 200 43.06 43.67 100 -6.99% -30.02%
Commvault Systems 38.27 -0.21% -0.08 1026229 38.27 37.29 39.37 4500 38.26 38.35 3100 -0.10% -14.27%
Comtech Telecommunic 11.97 1.44% 0.17 408657 11.84 11.60 12.17 200 11.23 12.60 500 -20.15% -66.27%
Constellation Softwa 1248.00 -2.05% -26.15 32705 1298.94 1225.00 1298.94 100 1238.96 1250.38 100 3.37% -1.04%
Corning 17.91 -4.22% -0.79 7183488 18.61 17.82 18.84 100 17.65 19.81 200 -13.65% -38.47%
Cree 33.64 -1.09% -0.37 1639171 32.75 32.62 35.68 300 31.64 36.35 300 -8.29% -27.11%
CSG Systems Internat 41.32 1.03% 0.42 342750 40.51 40.01 41.51 200 36.00 4294.67 100 0.29% -20.20%
Cypressmiconductor C 23.31 0.00% 0.00 7451973 23.30 23.18 23.34 600 23.10 23.45 5000 0.82% -0.09%
Diebold Nixdorf 3.20 2.89% 0.09 2428899 3.15 2.80 3.25 100 2.50 3.50 100 -16.88% -69.70%
Equinix 624.69 -0.23% -1.46 557167 626.31 604.41 636.21 100 598.64 637.78 100 5.12% 7.02%
EVERTZ TECHNOLOGIES 13.02 0.62% 0.08 27659 12.94 12.76 13.33 200 12.90 13.27 200 8.86% -27.10%
F5 Networks 107.30 0.17% 0.18 745479 104.69 104.69 108.42 500 95.00 130.00 600 -3.16% -23.17%
Fair Isaac Co. 263.85 -6.74% -19.07 403680 280.22 259.37 282.31 100 177.72 295.00 100 -9.35% -29.58%
Fortinet 101.44 0.52% 0.52 1974875 100.81 99.61 102.35 500 100.00 101.79 100 4.28% -4.98%
Garmin 71.56 -2.59% -1.90 1112379 73.35 70.65 74.10 200 71.09 71.86 100 -2.68% -26.65%
Gartner 91.82 -2.42% -2.28 806388 93.79 88.81 94.29 100 40.00 153.00 700 -12.38% -40.42%
Harmonic 5.54 -2.12% -0.12 424656 5.65 5.42 5.76 100 0.00 5.85 700 -5.14% -28.97%
HP Inc 14.48 -6.52% -1.01 12047490 15.39 14.21 15.70 300 14.00 15.24 200 -14.12% -29.54%
IAC InterActiveCorp. 169.19 -0.34% -0.58 1103334 166.77 165.57 173.02 100 140.00 176.50 600 -4.72% -32.08%
Insight Enterprises 39.30 -3.37% -1.37 194710 40.07 38.34 41.14 500 35.65 42.66 100 -0.88% -44.09%
Intel Corp 54.13 -0.40% -0.22 23906062 53.85 52.73 55.13 1200 53.76 53.90 1000 3.36% -9.56%
InterDigital (Pa.) 42.65 -2.13% -0.93 169829 43.49 41.69 43.85 200 38.00 58.02 300 -4.74% -21.73%
IBM 106.34 -3.33% -3.66 4538750 108.92 104.92 110.07 200 105.00 106.32 400 -1.56% -20.67%
Intuit 218.39 -3.03% -6.83 1553803 223.85 216.80 225.22 100 215.01 218.75 100 -4.92% -16.62%
j2 Global 68.36 -1.63% -1.13 553971 69.29 66.46 70.17 100 0.00 68.50 100 1.64% -27.05%
Juniper Networks 20.11 2.29% 0.45 4753481 19.59 19.44 20.22 6500 19.85 25.24 300 0.85% -18.35%
KLA-Tencor 127.94 -3.40% -4.50 1143931 130.82 125.56 132.99 100 126.01 128.99 300 -10.05% -28.19%
L3Harris Technologie 178.50 -2.74% -5.02 1395984 183.43 177.35 184.76 100 141.97 252.00 100 -3.51% -9.79%
Lam Research 218.15 -1.10% -2.42 1490645 223.06 213.29 224.44 100 215.12 219.00 100 -9.56% -25.39%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 22.43 -0.97% -0.22 7963357 22.45 22.15 22.88 100 22.26 22.35 1000 0.36% -15.55%
Maxim Integrated Pro 48.64 1.84% 0.88 3003437 47.38 47.20 48.82 100 45.76 48.90 300 2.27% -20.92%
Microchip Technology 64.04 -1.45% -0.94 3119013 64.35 63.02 66.01 200 61.57 67.37 100 -6.10% -38.85%
Micron Technology 41.22 0.32% 0.13 28522389 40.97 40.55 41.86 5500 41.00 41.45 2600 -5.20% -23.35%
Microsoft 153.83 -0.92% -1.43 41243284 155.10 152.19 157.38 100 153.52 153.59 200 2.81% -2.41%
Motorola Solutions 126.62 -2.90% -3.78 1344722 129.75 125.97 131.59 100 110.00 134.50 200 -6.26% -21.42%
NCR Co. 18.19 -0.66% -0.12 2813213 18.18 17.61 18.50 100 15.04 21.40 100 -0.38% -48.27%
NetApp 37.34 -5.54% -2.19 2004915 39.25 37.08 40.48 100 37.25 38.35 200 -7.18% -40.02%
NextGen Healthcare 9.20 -1.08% -0.10 387158 9.21 8.79 9.39 200 7.50 9.20 1000 -7.26% -42.75%
NortonLifeLock 18.29 -0.97% -0.18 3662239 18.41 18.18 18.76 100 16.21 19.00 100 -3.38% -28.33%
Nuance Communication 15.79 -3.25% -0.53 2709916 16.12 15.52 16.45 300 15.67 17.73 200 -1.74% -11.44%
Nvidia Corporation 243.91 -4.53% -11.56 16580346 253.96 238.39 255.63 400 242.68 242.75 1800 -3.49% 3.66%
ON Semiconductor 10.94 -2.93% -0.33 8374133 11.15 10.78 11.39 600 10.81 11.19 700 -15.13% -55.13%
Open Text Co. 48.13 -1.72% -0.84 575319 48.67 47.85 48.83 200 47.99 48.31 200 4.74% -15.89%
Oracle 49.40 -0.80% -0.40 13362483 49.30 48.95 50.05 500 49.21 49.40 500 -0.86% -6.76%
Pitney-Bowes 1.84 -1.08% -0.02 4052310 1.85 1.67 1.90 100 1.63 1.90 200 -20.69% -54.34%
Plantronics 8.67 16.53% 1.23 1072839 7.58 7.36 8.88 100 8.04 9.20 100 -17.74% -68.29%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Progress Software Co 32.43 2.37% 0.75 573758 31.61 31.01 32.68 100 0.00 36.80 100 -9.10% -23.75%
PTC 55.00 0.22% 0.12 744800 54.68 54.50 56.52 200 54.95 55.01 200 -6.80% -26.56%
Qorvo Inc 73.44 -4.20% -3.22 1530796 76.28 72.93 76.64 300 73.20 73.50 200 -8.99% -36.81%
QUALCOMM 65.23 -4.10% -2.79 8600729 67.68 64.55 68.69 200 64.98 65.20 700 -2.04% -26.07%
Quarterhill 1.68 3.70% 0.06 237777 1.63 1.63 1.70 800 1.66 1.68 8200 16.67% 0.60%
Rambus 10.89 -2.51% -0.28 650840 11.16 10.67 11.39 300 10.50 13.52 900 -3.54% -20.94%
Ribbon Comm. 2.83 1.80% 0.05 437546 2.73 2.67 2.88 1200 2.60 3.30 200 -13.98% -8.71%
salesforce.com 134.31 -0.01% -0.01 6004409 134.45 131.66 136.19 200 133.65 134.99 500 -8.01% -17.42%
Seagate Technology 45.76 -3.83% -1.82 2492710 47.46 45.45 48.09 1000 45.50 46.05 300 -4.61% -23.09%
Semtech Co. 36.66 0.69% 0.25 544251 36.03 35.67 37.55 100 30.00 38.00 100 1.44% -30.70%
Sierra Wireless 8.00 -0.74% -0.06 67901 7.91 7.83 8.28 200 7.96 8.08 200 2.56% -35.43%
Silicon Laboratories 78.08 -3.07% -2.47 265733 79.55 77.33 81.81 2500 78.07 78.42 300 -3.70% -32.68%
Skyworks Solutions 80.30 -3.68% -3.07 2081671 82.75 79.51 83.72 100 79.88 80.39 100 -7.80% -33.57%
Synaptics 54.09 0.46% 0.25 528713 53.44 53.07 55.24 800 52.05 58.50 400 -8.10% -17.76%
Synopsys 124.55 -3.19% -4.10 702308 127.81 123.94 128.64 100 120.00 128.66 100 0.14% -10.52%
Tech Data Co. 132.78 0.95% 1.25 1132035 132.50 131.03 132.93 1000 126.06 135.00 300 1.64% -7.53%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 0.00% 0.00%
Teradata 20.62 0.88% 0.18 1415162 20.30 20.08 20.83 100 15.99 22.80 100 1.03% -22.97%
Teradyne 52.86 -1.07% -0.57 1426542 52.71 51.89 54.02 100 50.11 54.95 100 -3.63% -22.48%
Texas Instruments 99.98 -2.00% -2.04 6587405 102.44 98.85 103.64 100 99.38 100.21 100 -0.52% -22.07%
TiVo Corp 6.23 -1.89% -0.12 1223639 6.30 5.84 6.44 200 6.23 6.24 10500 -7.01% -26.53%
Unisys Co. 10.56 -3.83% -0.42 709327 10.92 10.12 11.19 5000 3.88 12.44 500 -9.97% -10.96%
Verisign 182.69 0.49% 0.89 666828 180.61 179.02 184.50 100 170.00 205.35 100 5.05% -5.18%
Viasat 32.89 -3.77% -1.29 480669 34.08 32.41 34.46 300 30.00 36.00 100 -14.92% -55.07%
Viavi Solutions 10.32 -2.92% -0.31 1530258 10.55 10.20 10.68 200 9.00 11.49 200 -6.69% -31.20%
VMware 116.97 -1.04% -1.23 1330916 117.86 114.73 119.80 100 100.10 130.00 100 1.06% -22.94%
Western Digital 38.21 -0.49% -0.19 3423070 38.61 37.50 39.38 100 38.00 38.20 1400 -9.56% -39.80%
Xerox Holdings 16.90 -8.55% -1.58 4968523 18.21 16.66 18.83 1000 16.90 18.88 100 -4.30% -54.16%
Xilinx 79.08 -0.09% -0.07 2211413 78.55 78.34 81.01 200 78.56 79.23 100 5.13% -19.12%
Xperi Corp 12.94 -1.07% -0.14 704194 12.99 12.17 13.44 100 0.00 16.24 200 -4.64% -30.05%