08.03.2021 20:47:19
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
4406.50
USD
-83.2500
-1.85%
08.03.2021 20:32
 
Chart
Kursdaten
Kurs 4406.50 Eröffnung 4489.75
Diff. absolut -83.25 Tages-Hoch 4498.66
Diff. % -1.85 % Tages-Tief 4379.41
Volumen - Umsatz -
Schlusskurs vom 06.03.2021 4489.75 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.03.2021 / 20:32
Währung USD Aktualisierungsstand 08.03.2021 / 20:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 0.48% 4912.8 4330.1
1 Woche -1.66% 4723.1 4330.1
1 Monat -5.92% 4912.8 4330.1
3 Monate 3.00% 4912.8 4256.5
6 Monate 11.75% 4912.8 3682.9
1 Jahr 50.03% 4912.8 2282.4
3 Jahre 100.32% 4912.8 1913.5
47.47
26.51
47.28
1.13
0.48
1.19
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":47.47,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"13521308"},"2020":{"performance":47.28,"chartHeight":33.358484840277,"year":2020,"ID_NOTATION":"13521308"},"2021":{"performance":0.48,"chartHeight":11.119494946759,"year":2021,"ID_NOTATION":"13521308"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":5.93,"chartHeight":23.417558816607,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.03.2021 20:47:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 39.25 2.51% 0.96 374543 38.45 38.44 39.70 100 39.23 39.25 100 0.08% -0.36%
Adobe Systems 430.11 -2.43% -10.72 2201995 439.76 429.21 440.99 100 430.04 430.34 100 -4.10% -11.86%
Adtran 17.27 4.51% 0.74 149366 16.62 16.30 17.30 300 17.24 17.27 100 -1.87% 11.88%
Advanced Micro Devic 75.69 -3.60% -2.83 36933900 78.03 75.10 79.00 100 75.69 75.70 1100 -7.09% -14.38%
Akamai Technologies 99.25 2.18% 2.12 2181090 96.79 96.41 99.53 500 99.23 99.27 100 2.78% -7.49%
Allscripts Healthcar 15.29 1.36% 0.20 1328813 15.16 15.09 15.58 500 15.29 15.30 800 -2.20% 4.50%
Alphabet A 2043.19 -2.57% -53.88 1120651 2084.06 2036.46 2113.74 100 2041.42 2043.70 100 3.72% 19.65%
ALTAIR ENGINEERING I 56.36 -3.56% -2.08 128766 58.56 55.98 59.50 100 56.31 56.43 200 -5.11% 0.45%
Amdocs 78.44 1.52% 1.18 912461 77.42 77.32 78.66 100 78.41 78.48 200 1.93% 8.94%
Analog Devices 145.65 -2.17% -3.23 1962004 147.77 145.19 149.56 200 145.60 145.67 100 -4.45% 0.78%
Ansys 300.33 -2.50% -7.70 401746 307.47 300.30 311.94 100 300.34 300.79 400 -9.67% -15.33%
Apple 117.74 -3.03% -3.68 109352773 120.93 116.76 121.00 700 117.73 117.74 400 0.13% -8.49%
Applied Materials 108.16 -4.66% -5.29 7191431 112.80 106.51 114.12 400 108.12 108.17 400 -4.01% 31.46%
Aspen Technology 147.92 -1.06% -1.58 106049 150.49 146.85 151.19 100 147.73 147.94 100 -0.67% 14.78%
Autodesk 260.56 -2.55% -6.83 775583 265.21 258.96 268.28 100 260.45 260.71 200 -3.12% -12.43%
BlackBerry 12.65 5.33% 0.64 4359694 11.86 11.64 12.68 100 12.65 12.66 4900 -6.68% 42.30%
CACI International ' 218.78 0.24% 0.52 181047 218.85 217.29 221.57 200 218.57 219.12 100 -1.39% -12.46%
Cadence Design Syste 121.67 -3.96% -5.02 2092959 125.07 119.86 125.86 300 121.57 121.69 100 -10.21% -7.14%
Cerner 70.74 0.50% 0.35 1566956 70.31 70.11 71.36 400 70.71 70.74 500 1.81% -10.31%
CGI Inc. A 98.17 1.20% 1.16 293900 96.86 96.81 99.42 700 98.14 98.18 200 2.12% -3.94%
Check Point Software 113.74 -0.45% -0.51 1084812 114.70 113.13 115.14 100 113.74 113.80 300 3.64% -14.04%
Ciena Co. 50.21 1.33% 0.66 806976 49.37 49.03 50.30 100 50.20 50.25 300 -5.02% -6.24%
Cisco Systems 48.34 4.52% 2.09 22168163 46.24 46.20 48.40 1200 48.33 48.34 2000 3.08% 3.35%
Citrix Systems 133.62 -1.37% -1.85 574200 135.08 131.89 135.19 200 133.55 133.73 200 1.41% 4.13%
CMC Materials 160.76 -2.30% -3.78 71275 164.58 158.83 166.05 100 160.77 161.25 200 -3.50% 8.75%
Cognizant Technology 73.73 0.03% 0.02 1497053 72.88 72.69 74.39 300 73.71 73.73 300 0.31% -10.05%
Commvault Systems 62.46 0.31% 0.19 150308 62.50 61.78 63.23 100 62.39 62.50 200 -2.29% 12.46%
Comtech Telecommunic 29.37 4.26% 1.20 137457 28.42 28.20 29.38 200 29.25 29.37 100 4.80% 36.15%
Constellation Softwa 1680.19 0.54% 9.10 9956 1674.18 1664.15 1687.35 100 1680.40 1688.24 100 1.42% 1.10%
Corning 37.85 1.05% 0.40 2081289 37.79 37.42 38.07 200 37.85 37.86 500 -2.04% 4.06%
Cree 96.60 -9.29% -9.89 1324534 105.54 95.53 107.13 200 96.55 96.65 100 -6.14% 0.56%
CSG Systems Internat 47.05 1.77% 0.82 96216 46.56 45.63 47.20 200 47.01 47.08 100 0.17% 2.57%
Diebold Nixdorf 15.79 4.09% 0.62 512688 15.19 15.04 15.83 100 15.76 15.80 300 4.48% 42.31%
Equinix 601.57 -1.47% -8.99 534599 605.05 599.07 615.68 100 601.51 602.14 100 -5.83% -14.51%
EVERTZ TECHNOLOGIES 14.24 1.06% 0.15 24035 13.75 13.75 14.47 300 14.17 14.24 100 -0.21% 6.58%
F5 Networks 191.91 0.77% 1.47 304543 189.17 188.31 192.56 100 191.81 192.01 300 0.24% 8.24%
Fair Isaac Co. 438.59 -1.38% -6.15 98144 445.29 435.20 445.29 100 437.53 438.64 100 -2.80% -12.97%
Fortinet 168.64 0.64% 1.07 702183 167.97 167.01 170.80 300 168.56 168.75 100 -0.76% 12.82%
Garmin 123.73 1.07% 1.31 362842 123.26 121.43 123.97 100 123.65 123.72 300 -1.29% 2.31%
Gartner 188.54 2.76% 5.07 322514 185.68 185.16 189.73 100 188.54 188.69 100 2.47% 14.53%
Harmonic 7.97 5.28% 0.40 513962 7.60 7.50 8.05 500 7.95 7.97 400 -2.26% 2.44%
HP Inc 30.46 2.39% 0.71 7730205 29.61 29.56 30.68 1400 30.46 30.47 1100 2.69% 20.98%
Insight Enterprises 88.83 1.96% 1.71 137629 87.85 87.63 89.66 100 88.74 88.84 100 4.22% 14.50%
Intel Corp 60.84 0.16% 0.10 17100870 60.47 60.10 61.70 300 60.83 60.84 700 -0.07% 21.92%
InterDigital (Pa.) 63.45 0.59% 0.37 69806 63.13 62.47 63.70 300 63.45 63.58 100 -0.46% 3.96%
IBM 126.42 2.92% 3.59 4888431 122.99 122.88 126.85 200 126.37 126.41 100 3.28% -2.42%
Intuit 381.43 -0.20% -0.78 765377 381.54 379.21 388.11 100 381.13 381.45 200 -2.03% 0.62%
j2 Global 114.99 1.08% 1.23 223546 114.00 113.00 115.69 100 115.00 115.26 300 2.14% 16.45%
Juniper Networks 24.36 2.31% 0.55 4577128 23.80 23.62 24.45 600 24.34 24.35 500 2.28% 5.78%
KLA-Tencor 280.61 -5.16% -15.26 1218390 291.01 279.37 293.83 100 280.49 280.73 100 -4.94% 14.28%
L3Harris Technologie 192.66 2.98% 5.57 881211 188.53 187.25 193.87 400 192.54 192.75 200 2.85% -1.02%
Lam Research 516.79 -5.64% -30.91 1025317 542.81 510.15 554.52 100 516.46 517.19 100 -3.44% 15.97%
MARVELL TECH GROUP 40.52 -2.38% -0.99 10865255 42.36 40.02 42.92 400 40.51 40.52 500 -14.02% -12.68%
Maxim Integrated Pro 86.55 -2.19% -1.94 1138018 87.52 86.16 88.93 100 86.47 86.52 200 -5.02% -0.18%
Microchip Technology 139.42 -4.14% -6.02 1111909 144.34 137.91 146.44 200 139.42 139.49 100 -4.71% 5.31%
Micron Technology 86.57 -2.65% -2.36 16030077 88.57 85.53 89.72 200 86.56 86.57 100 -2.84% 18.29%
Microsoft 230.02 -0.68% -1.58 22893830 231.37 229.03 233.37 200 230.01 230.03 300 -0.34% 4.13%
Motorola Solutions 182.55 2.06% 3.68 293326 178.73 178.01 182.93 100 182.52 182.57 200 1.93% 5.18%
NCR Co. 37.38 5.09% 1.81 1299415 35.77 35.77 38.20 200 37.35 37.41 400 2.33% -5.32%
NetApp 62.80 2.40% 1.47 999194 61.90 61.48 63.04 400 62.80 62.83 100 -2.03% -7.41%
NextGen Healthcare 19.50 2.63% 0.50 133505 19.09 18.86 19.59 100 19.48 19.52 100 1.60% 4.17%
NortonLifeLock 21.21 5.05% 1.02 9420776 20.20 20.08 21.77 1000 21.21 21.22 1500 3.49% -2.84%
Nuance Communication 40.78 -4.22% -1.79 1656128 42.50 40.53 42.97 200 40.77 40.80 900 -4.53% -3.42%
Nvidia Corporation 471.90 -5.33% -26.56 8800566 498.00 467.80 498.85 100 471.78 472.10 200 -9.14% -4.55%
ON Semiconductor 36.91 -4.90% -1.90 4460872 38.94 36.54 39.45 400 36.91 36.94 300 -3.63% 18.58%
Open Text Co. 57.70 0.59% 0.34 162266 57.30 57.00 58.05 100 57.68 57.72 200 1.20% -0.83%
Oracle 72.81 4.06% 2.84 16601698 70.47 70.10 72.89 500 72.81 72.82 900 8.46% 8.16%
Pitney-Bowes 9.25 7.56% 0.65 2620595 8.78 8.67 9.55 400 9.24 9.25 900 1.42% 39.61%
Plantronics 36.88 0.38% 0.14 322675 37.05 35.34 37.70 500 36.86 36.93 100 -9.26% 35.92%
Progress Software Co 43.75 0.30% 0.13 118732 43.61 42.97 44.06 100 43.75 43.82 200 2.54% -3.47%
PTC Inc. 122.01 -2.79% -3.50 321561 124.97 121.21 126.87 200 121.84 122.00 300 -8.35% 4.93%
Qorvo Inc 165.73 -3.32% -5.69 593542 171.20 163.88 172.81 100 165.53 165.96 100 -1.89% 3.10%
QUALCOMM 125.08 -3.60% -4.67 8792409 129.00 124.42 129.77 100 125.06 125.10 100 -4.73% -14.83%
Quarterhill 2.74 0.00% 0.00 175307 2.74 2.73 2.81 10500 2.74 2.75 100 -1.79% 7.03%
Rambus 19.10 -2.75% -0.54 484037 19.64 18.99 19.86 200 19.10 19.12 200 -6.39% 12.49%
Ribbon Communication 7.62 -4.81% -0.39 771936 8.01 7.52 8.24 400 7.61 7.63 200 -7.35% 22.03%
Salesforce.com 209.43 -0.63% -1.33 5543340 213.62 208.63 214.90 100 209.39 209.47 300 -2.65% -5.29%
Seagate Technology 74.97 2.17% 1.59 2385093 73.76 72.88 75.13 200 74.96 74.99 400 0.20% 18.05%
Semtech Co. 67.56 -0.65% -0.44 226611 67.99 66.35 69.12 100 67.50 67.60 100 -7.24% -5.67%
Sierra Wireless 19.64 -1.21% -0.24 57766 19.70 19.28 20.04 200 19.60 19.69 400 -7.10% 7.34%
Silicon Laboratories 139.86 -4.19% -6.12 181024 145.47 138.37 146.75 100 139.84 140.04 200 -6.27% 14.64%
Skyworks Solutions 165.18 -4.77% -8.27 1602872 171.29 163.77 172.64 100 165.03 165.17 100 -2.46% 13.45%
Synaptics 129.20 -2.25% -2.97 331936 131.81 127.39 133.80 100 129.07 129.22 100 -1.39% 37.11%
Synopsys 220.64 -3.14% -7.16 698286 226.63 219.03 226.77 100 220.58 220.81 100 -7.10% -12.13%
Teradata 41.42 0.27% 0.11 659696 41.20 40.48 42.38 100 41.42 41.50 600 3.02% 83.85%
Teradyne 107.09 -5.98% -6.81 2038914 112.82 106.08 113.66 200 107.03 107.09 400 -11.44% -5.00%
Texas Instruments 164.49 -2.06% -3.46 2599583 166.39 163.54 168.27 200 164.43 164.51 100 -2.51% 2.32%
Unisys Co. 25.48 3.94% 0.96 214043 24.51 24.23 25.52 300 25.45 25.51 100 -0.16% 24.54%
Verisign 192.23 -0.80% -1.54 239280 193.19 190.58 194.01 100 192.05 192.21 100 -0.13% -10.46%
ViaSat 52.71 6.83% 3.37 439713 49.73 48.60 52.71 200 52.57 52.70 200 -3.52% 51.12%
Viavi Solutions 15.55 0.10% 0.01 2773072 15.50 15.35 15.60 700 15.55 15.56 3300 -3.99% 3.77%
VMware 146.18 1.59% 2.29 1001740 143.67 143.17 147.99 100 146.14 146.24 300 4.11% 2.59%
Western Digital 70.14 3.04% 2.07 4992396 69.96 68.92 71.17 100 70.13 70.15 200 -0.67% 22.89%
Xerox Holdings 26.91 3.14% 0.82 1059887 26.25 26.02 26.93 300 26.90 26.92 800 2.39% 12.51%
Xilinx 114.86 -4.24% -5.09 1186985 119.50 114.03 120.14 300 114.85 114.94 100 -7.94% -15.39%
Xperi Corp 23.11 2.94% 0.66 644425 22.45 22.11 23.20 700 23.09 23.16 300 6.40% 7.42%