07.07.2020 02:13:45
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
3639.41
USD
72.1700
2.02%
06.07.2020 23:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 03.07.2020 3567.24 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.07.2020 / 23:35
Währung USD Aktualisierungsstand 07.07.2020 / 02:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 17.61% 3597.1 2282.4
1 Woche 1.60% 3597.1 3372.5
1 Monat 6.59% 3597.1 3290.7
3 Monate 37.36% 3597.1 2522.8
6 Monate 15.34% 3597.1 2282.4
1 Jahr 36.49% 3597.1 2282.4
3 Jahre 102.10% 3597.1 1746.3
SMI
47.47
26.51
17.61
SMI
-0.63
-10.68
SMI
-3.42
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":17.61,"chartHeight":20.403377188942,"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":-3.42,"chartHeight":12.936136629781,"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":-10.55,"chartHeight":18.068917584585,"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":-9.5,"chartHeight":17.59124577732,"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":-3.98,"chartHeight":13.62708342454,"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":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.07.2020 02:13:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACI Worldwide 26.35 -1.61% -0.43 361817 27.40 26.28 27.40 500 26.28 28.75 200 -0.52% -29.31%
Adobe Systems 452.59 2.18% 9.64 2761224 448.00 444.69 455.53 100 452.00 454.24 300 1.37% 34.30%
Adtran 11.24 6.84% 0.72 361990 10.80 10.66 11.31 100 11.24 11.35 100 3.98% 13.65%
Advanced Micro Devic 53.40 2.03% 1.06 36767665 52.90 52.33 53.52 1000 53.44 53.45 3600 0.79% 14.13%
Akamai Technologies 112.61 -0.45% -0.51 2911822 116.00 111.88 116.39 100 112.84 113.00 100 7.26% 30.37%
Allscripts Healthcar 6.86 3.31% 0.22 947766 6.80 6.74 6.89 400 5.90 7.15 400 1.07% -32.35%
Alphabet A 1499.65 2.02% 29.72 2235370 1488.15 1476.98 1510.00 100 1502.02 1504.00 200 7.33% 11.97%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
ALTAIR ENGINEERING I 39.05 -0.89% -0.35 313904 39.00 38.52 39.66 100 38.50 42.00 10000 -1.08% 9.72%
Amdocs 59.40 -1.03% -0.62 1087022 60.66 59.30 60.94 2600 59.39 59.43 100 -1.33% -17.72%
Analog Devices 123.62 1.96% 2.38 1273255 122.96 122.88 124.65 100 123.36 124.37 100 3.88% 4.02%
Ansys 301.64 1.23% 3.67 537142 300.19 299.40 307.31 100 278.00 301.80 2800 6.92% 17.18%
Apple 373.85 2.67% 9.74 29658760 370.00 369.87 375.78 300 375.35 375.48 400 3.34% 27.31%
Applied Materials 63.46 4.03% 2.46 7776863 62.39 62.29 63.70 100 63.50 63.60 300 7.45% 3.96%
Aspen Technology 103.86 -0.22% -0.23 495322 106.10 102.92 106.16 100 93.87 170.00 100 1.31% -13.93%
Autodesk 244.36 1.75% 4.21 1092704 243.32 243.07 248.35 100 243.51 247.00 100 5.25% 33.20%
BlackBerry 6.79 2.57% 0.17 1295577 6.70 6.67 6.87 800 6.78 6.79 5000 3.51% -18.68%
Cabot Microelectroni 139.84 0.78% 1.08 161411 143.25 139.05 143.50 100 139.00 139.84 100 1.62% -3.85%
CACI International ' 210.84 -3.91% -8.59 181130 222.26 210.07 222.94 100 195.00 242.82 100 -3.77% -15.66%
Cadence Design Syste 98.74 0.94% 0.92 1773405 99.53 98.51 100.80 300 98.75 100.00 300 5.57% 41.03%
Cerner 70.93 1.46% 1.02 2743632 70.92 69.92 71.22 200 67.50 72.00 100 2.27% -4.74%
CGI Group 86.75 0.53% 0.46 377966 86.73 86.06 87.28 1000 86.67 86.92 100 0.44% -20.17%
Check Point Software 111.53 2.71% 2.94 1146072 109.68 109.25 111.54 100 105.00 112.80 100 2.07% -2.14%
Ciena Co. 56.57 6.21% 3.31 4118276 54.25 54.07 57.53 100 56.98 57.23 100 6.43% 32.51%
Cisco Systems 46.42 1.73% 0.79 16152409 46.07 45.87 46.49 100 46.50 46.52 2300 0.59% -3.21%
Citrix Systems 150.38 0.21% 0.32 1267727 151.49 148.91 152.21 100 147.00 151.45 100 3.84% 35.60%
Cognizant Technology 56.26 0.32% 0.18 2203022 57.00 56.09 57.09 100 56.26 56.85 100 0.88% -9.58%
Commvault Systems 38.90 -0.64% -0.25 258364 39.79 38.70 39.79 4100 38.89 38.90 200 3.93% -12.30%
Comtech Telecommunic 16.24 1.25% 0.20 438048 16.62 15.98 16.76 200 15.75 16.75 4000 -1.10% -54.24%
Constellation Softwa 1566.74 1.41% 21.73 45125 1571.64 1560.00 1598.59 100 1564.88 1572.00 100 1.74% 24.23%
Corning 26.82 3.15% 0.82 5816854 26.68 26.55 26.96 100 26.87 27.00 400 4.44% -7.87%
Cree 61.44 4.47% 2.63 1251777 60.35 60.19 62.97 100 60.20 63.00 200 5.39% 33.13%
CSG Systems Internat 40.71 -1.12% -0.46 138087 41.66 40.71 41.77 1900 40.71 45.55 100 -2.63% -21.38%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Diebold Nixdorf 5.92 -2.47% -0.15 1384249 6.37 5.80 6.37 400 5.55 6.25 500 0.51% -43.94%
Equinix 722.67 0.59% 4.26 421312 723.38 713.46 728.52 100 695.00 723.06 300 4.90% 23.81%
EVERTZ TECHNOLOGIES 12.70 4.87% 0.59 24412 12.06 12.06 12.70 2000 12.51 12.72 300 1.25% -32.19%
F5 Networks 139.70 0.85% 1.18 545820 139.93 138.06 140.60 100 120.00 141.00 100 1.67% 0.04%
Fair Isaac Co. 416.85 -0.46% -1.92 249337 425.39 416.42 427.52 100 303.00 418.81 100 2.66% 11.25%
Fortinet 139.70 0.91% 1.26 1235593 139.67 138.66 142.66 2000 139.71 141.00 100 4.67% 30.85%
Garmin 99.08 1.59% 1.55 819574 98.80 98.21 99.45 100 98.71 99.48 100 3.05% 1.56%
Gartner 122.53 1.83% 2.20 565444 122.39 121.71 123.43 100 115.00 153.00 700 2.74% -20.49%
Harmonic 4.97 2.26% 0.11 303356 4.97 4.89 5.01 400 4.62 5.10 600 2.90% -36.28%
HP Inc 17.46 2.28% 0.39 11548734 17.35 17.33 17.63 500 17.40 17.50 300 1.93% -15.04%
IAC/InterActive 123.19 8.29% 9.43 7627539 115.99 115.76 125.26 300 121.50 122.88 1000 -62.61% -54.33%
Insight Enterprises 48.20 1.58% 0.75 221728 48.26 47.32 48.38 100 44.05 52.30 100 -1.37% -31.43%
Intel Corp 59.54 0.69% 0.41 20536067 58.72 58.60 59.62 200 59.40 59.45 200 1.06% -1.20%
InterDigital (Pa.) 58.50 1.86% 1.07 254898 58.64 58.05 58.94 100 54.00 60.99 200 2.22% 7.36%
IBM 120.19 0.41% 0.49 4045439 121.25 119.46 121.85 500 120.19 120.50 100 0.37% -10.33%
Intuit 309.65 1.42% 4.35 1162015 308.00 308.00 314.14 200 309.00 315.00 100 7.55% 18.22%
j2 Global 62.08 0.63% 0.39 1615083 62.48 60.98 63.97 100 58.56 62.41 100 -11.88% -34.17%
Juniper Networks 23.08 2.40% 0.54 2740406 22.95 22.80 23.11 200 23.08 23.46 500 2.35% -6.29%
KLA-Tencor 203.59 3.60% 7.08 1367367 199.38 198.22 206.51 400 203.60 207.00 100 2.16% 10.29%
L3Harris Technologie 174.00 1.16% 2.00 1245954 174.68 171.81 174.88 100 172.01 175.99 100 -0.46% -12.06%
Lam Research 334.96 3.48% 11.26 1415067 330.01 328.98 336.99 200 335.34 336.01 100 8.59% 14.56%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 36.16 3.26% 1.14 9304795 35.82 35.63 36.47 100 36.15 36.22 100 7.75% 36.14%
Maxim Integrated Pro 61.98 2.62% 1.58 2428742 61.70 61.24 62.20 100 61.68 62.29 100 0.35% -1.80%
Microchip Technology 107.75 3.00% 3.14 1539161 106.74 106.01 108.87 100 107.71 108.66 100 5.05% 2.89%
Micron Technology 50.92 2.19% 1.09 16320763 50.75 50.48 51.43 100 51.04 51.08 300 3.61% -5.32%
Microsoft 210.70 2.15% 4.44 31891462 208.83 208.09 211.13 200 211.58 211.88 2100 2.95% 30.79%
Motorola Solutions 136.01 0.68% 0.92 1506706 136.57 135.72 137.21 100 135.01 138.00 100 -1.54% -15.60%
NCR Co. 17.60 -1.18% -0.21 5169681 18.36 17.42 18.52 500 17.25 17.76 200 -2.33% -49.94%
NetApp 45.05 3.44% 1.50 2980646 44.44 43.94 45.14 100 44.78 45.20 200 4.11% -30.04%
NextGen Healthcare 11.10 1.79% 0.20 145800 11.18 10.88 11.18 2000 9.45 11.50 400 0.74% -32.17%
NortonLifeLock 19.93 -0.40% -0.08 5157470 20.08 19.89 20.36 100 19.63 20.36 200 2.46% -21.59%
Nuance Communication 25.60 -0.54% -0.14 2403665 25.81 25.46 26.02 200 23.99 26.57 200 0.99% 43.58%
Nvidia Corporation 393.57 2.36% 9.08 7896776 389.67 388.50 396.35 100 393.62 394.20 1600 6.95% 67.26%
ON Semiconductor 19.66 2.50% 0.48 7969856 19.59 19.41 19.84 500 19.55 19.75 200 0.72% -19.36%
Open Text Co. 58.80 0.26% 0.15 450878 58.84 58.55 59.37 100 58.65 59.01 100 1.24% 2.76%
Oracle 56.60 1.18% 0.66 15309672 56.20 56.16 56.83 100 56.52 56.97 100 3.36% 6.83%
Pitney-Bowes 2.59 3.19% 0.08 1534548 2.58 2.54 2.63 100 2.58 2.69 1900 0.39% -35.73%
Plantronics 14.96 1.77% 0.26 373601 15.05 14.89 15.36 400 14.85 15.00 100 5.00% -46.23%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Progress Software Co 38.11 -0.70% -0.27 236588 38.96 38.09 38.96 100 35.00 38.93 1000 1.51% -7.63%
PTC Inc. 79.08 1.03% 0.81 691599 79.52 78.65 80.32 100 78.29 85.00 100 3.45% 5.59%
Qorvo Inc 113.63 3.02% 3.33 1160014 113.24 112.85 114.30 100 112.15 113.80 200 1.22% -5.10%
QUALCOMM 92.92 1.14% 1.05 6932491 93.21 92.10 93.75 100 93.01 93.05 500 3.27% 4.13%
Quarterhill 2.06 0.00% 0.00 184646 2.04 2.03 2.10 200 2.04 2.07 24000 1.98% 23.35%
Rambus 15.12 0.60% 0.09 382125 15.27 15.05 15.39 400 15.02 15.50 300 3.28% 9.76%
Ribbon Communication 4.16 4.52% 0.18 410976 4.05 3.80 4.26 3500 4.16 4.17 5600 6.67% 34.19%
Salesforce.com 197.72 2.70% 5.19 5794239 194.44 193.84 199.45 500 197.77 199.73 100 7.85% 21.57%
Seagate Technology 48.03 1.46% 0.69 1871596 48.00 47.77 48.35 300 47.99 48.25 100 -0.82% -20.44%
Semtech Co. 53.77 2.44% 1.28 293057 53.80 53.28 54.10 100 53.73 53.77 1800 2.72% -0.78%
Sierra Wireless 12.09 2.11% 0.25 35833 12.00 11.84 12.25 300 11.98 12.13 300 1.34% -2.42%
Silicon Laboratories 100.45 2.05% 2.02 178537 100.72 99.90 101.68 100 99.01 107.78 100 3.52% -15.13%
Skyworks Solutions 131.45 2.36% 3.03 1460538 130.89 130.22 133.28 100 131.44 132.28 100 4.33% 8.74%
Synaptics 60.53 2.18% 1.29 316129 60.63 60.15 61.40 100 55.00 61.40 100 3.15% -7.97%
Synopsys 199.39 0.92% 1.81 564806 199.63 198.78 202.98 100 188.00 203.00 100 5.10% 43.24%
Tech Data 144.90 - - - - - - 100 144.73 144.95 10000 1.53% 0.91%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 0.00% 0.00%
Teradata 20.64 -0.77% -0.16 1771153 21.06 20.50 21.13 400 20.51 20.68 100 -1.43% -22.90%
Teradyne 88.13 4.20% 3.55 1793878 86.92 86.20 89.58 100 87.74 89.58 200 -0.29% 24.04%
Texas Instruments 129.53 2.96% 3.72 4957024 127.51 126.20 130.53 100 129.41 129.89 500 3.82% 0.97%
Unisys Co. 10.49 -1.04% -0.11 415101 10.83 10.46 10.91 300 10.50 10.84 400 -1.50% -11.55%
Verisign 212.20 0.66% 1.39 649573 213.68 211.62 216.01 800 212.20 212.39 300 3.97% 10.13%
ViaSat 37.46 2.13% 0.78 451699 37.66 37.09 38.38 1000 36.75 37.79 2100 -4.75% -48.82%
Viavi Solutions 13.15 3.95% 0.50 2354856 12.97 12.90 13.23 300 12.90 13.42 300 2.18% -15.67%
VMware 149.15 -0.49% -0.73 1552449 151.86 149.00 152.70 100 149.50 149.99 100 -1.22% -1.74%
Western Digital 42.95 1.20% 0.51 4343885 43.27 42.55 43.75 100 42.92 43.10 100 2.29% -32.33%
Xerox Holdings 15.89 1.02% 0.16 5807690 16.14 15.56 16.23 300 15.81 15.93 300 3.86% -56.90%
Xilinx 102.10 7.15% 6.81 5687122 98.21 97.31 102.29 200 103.48 104.73 100 11.03% 4.43%
Xperi Corp 14.94 3.89% 0.56 488608 14.59 14.54 14.95 300 14.41 15.13 400 -2.18% -22.27%