20.09.2020 07:04:43
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
3761.52
USD
-62.9400
-1.65%
19.09.2020 00:02
 
Chart
Kursdaten
Kurs 3761.52 Eröffnung 3838.63
Diff. absolut -62.94 Tages-Hoch 3843.03
Diff. % -1.65 % Tages-Tief 3711.12
Volumen - Umsatz -
Schlusskurs vom 18.09.2020 3824.46 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2020 / 00:02
Währung USD Aktualisierungsstand 20.09.2020 / 07:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 24.02% 4350.4 2282.4
1 Woche -1.89% 3969.2 3711.1
1 Monat -3.73% 4350.4 3711.1
3 Monate 8.16% 4350.4 3372.5
6 Monate 54.94% 4350.4 2282.4
1 Jahr 40.14% 4350.4 2282.4
3 Jahre 98.56% 4350.4 1844.1
SMI
47.47
26.51
24.02
SMI
-0.63
-10.68
SMI
-0.73
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":24.02,"chartHeight":21.81779183611,"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2020 07:04:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACI Worldwide 25.47 -4.28% -1.14 2081028 26.87 25.32 26.87 600 25.52 27.45 600 3.28% -32.77%
Adobe Systems 467.55 -1.42% -6.75 7182302 477.39 452.52 478.34 100 466.39 467.00 2800 -0.81% 41.76%
Adtran 10.48 1.26% 0.13 633585 10.43 10.15 10.53 100 9.76 10.70 500 1.60% 5.97%
Advanced Micro Devic 74.93 -2.12% -1.62 51082857 77.00 73.85 77.40 100 74.71 74.75 900 -1.85% 63.39%
Akamai Technologies 109.06 2.04% 2.18 2284422 107.88 106.26 109.34 100 108.00 109.00 100 2.41% 26.26%
Allscripts Healthcar 8.16 -1.21% -0.10 2688552 8.37 8.09 8.64 200 7.77 8.23 1000 -5.83% -16.86%
Alphabet A 1451.09 -2.42% -35.95 3152788 1488.30 1431.62 1495.20 100 1445.00 1450.90 400 -4.27% 8.34%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
ALTAIR ENGINEERING I 41.93 3.12% 1.27 432982 41.55 40.75 42.15 1400 41.92 41.93 6900 11.31% 16.76%
Amdocs 57.99 -0.90% -0.53 728940 58.52 57.56 58.68 100 57.00 60.66 300 1.21% -19.66%
Analog Devices 114.91 -0.50% -0.58 5849921 116.04 114.09 116.30 100 113.25 116.00 300 0.98% -3.31%
Ansys 305.08 -1.23% -3.80 800944 309.24 299.89 312.00 100 245.08 460.00 100 -2.87% 18.52%
Apple 106.84 -3.17% -3.50 287104882 110.40 106.09 110.88 800 106.92 106.93 29600 -4.61% 45.53%
Applied Materials 56.15 -0.34% -0.19 11912995 56.79 55.20 56.80 100 55.76 56.15 100 2.09% -8.01%
Aspen Technology 129.20 -0.24% -0.31 1134394 130.25 126.48 131.00 100 120.00 132.76 300 4.38% 6.84%
Autodesk 225.13 -0.81% -1.84 2034103 228.32 219.89 229.34 100 223.01 225.10 800 -1.03% 22.71%
BlackBerry 6.42 3.05% 0.19 4145507 6.25 6.18 6.45 14500 6.40 6.42 46000 2.72% -23.11%
Cabot Microelectroni 140.46 -4.12% -6.04 464938 147.91 139.50 147.99 200 140.31 140.36 300 -1.13% -2.67%
CACI International ' 218.15 -1.44% -3.18 368721 222.89 216.10 222.89 100 204.85 257.00 100 -1.77% -12.74%
Cadence Design Syste 99.76 -1.37% -1.39 3428164 101.86 98.64 101.96 100 97.50 99.75 2300 -1.72% 43.83%
Cerner 69.85 -2.69% -1.93 2784144 72.10 69.33 72.14 100 66.17 70.30 100 -1.55% -4.82%
CGI Inc. A 89.55 0.19% 0.17 1660748 89.95 89.34 90.50 100 89.30 89.72 100 -0.70% -17.59%
Check Point Software 118.00 -1.65% -1.98 1665193 120.31 117.65 121.93 100 116.00 123.26 200 -0.23% 6.34%
Ciena Co. 41.03 -0.24% -0.10 2883749 41.33 40.41 41.69 100 41.16 41.38 300 -1.25% -3.89%
Cisco Systems 39.81 -1.39% -0.56 44450761 40.18 39.58 40.32 100 39.76 39.82 100 -0.18% -16.99%
Citrix Systems 133.99 0.04% 0.05 3356305 134.14 132.30 135.86 100 130.66 135.00 100 1.22% 20.82%
Cognizant Technology 68.86 -1.80% -1.26 5525498 70.08 67.97 70.40 200 67.69 69.50 500 1.00% 11.03%
Commvault Systems 40.88 0.05% 0.02 1175653 41.22 40.44 41.30 1000 35.00 44.78 2200 1.21% -8.42%
Comtech Telecommunic 15.45 0.46% 0.07 390062 15.48 15.03 15.51 1600 15.20 15.90 100 7.14% -56.47%
Constellation Softwa 1460.41 -0.72% -10.59 118878 1479.01 1451.45 1488.19 100 1455.19 1460.69 100 -2.90% 15.80%
Corning 32.44 -1.16% -0.38 7914517 32.73 32.23 33.00 100 32.17 32.95 500 1.57% 11.44%
Cree 62.37 -1.98% -1.26 2032035 64.42 62.01 65.46 100 62.00 64.80 900 4.19% 35.15%
CSG Systems Internat 40.06 1.24% 0.49 566442 39.92 39.36 40.50 100 38.14 41.75 200 3.06% -22.63%
Cypressmiconductor C 23.82 - - - - - - 47700 23.84 23.85 14400 0.00% 0.00%
Diebold Nixdorf 7.49 -2.47% -0.19 1531653 7.71 7.44 7.72 1300 6.26 7.62 500 -1.83% -29.07%
Equinix 752.07 -0.47% -3.58 421267 754.74 746.67 757.84 3300 751.85 752.62 100 0.57% 28.85%
EVERTZ TECHNOLOGIES 12.00 0.00% 0.00 22061 12.00 11.95 12.06 300 11.82 12.01 2300 -2.20% -32.81%
F5 Networks 120.84 -1.96% -2.42 1101608 122.67 120.11 123.09 200 120.71 120.86 9600 0.71% -13.47%
Fair Isaac Co. 437.01 -1.41% -6.25 639630 447.71 435.64 449.44 100 259.38 502.19 100 4.70% 16.64%
Fortinet 117.28 1.67% 1.93 1518248 116.17 114.31 117.72 100 112.42 120.00 200 1.83% 9.85%
Garmin 96.33 -1.90% -1.87 1403072 98.42 96.12 99.24 100 94.39 99.00 300 -3.72% -1.26%
Gartner 131.13 -0.90% -1.19 544013 132.24 129.90 133.47 200 131.07 137.00 300 3.55% -14.91%
Harmonic 5.72 3.25% 0.18 1170158 5.63 5.50 5.72 200 4.83 6.00 1300 3.81% -26.67%
HP Inc 18.95 -0.99% -0.19 21729615 19.09 18.88 19.25 500 18.72 19.45 100 -1.76% -7.79%
IAC/InterActive 122.86 - - - - - - 100 122.86 124.00 100 15.13% -50.68%
Insight Enterprises 58.35 1.16% 0.67 605764 57.68 57.67 58.66 100 54.97 61.53 100 4.01% -16.99%
Intel Corp 49.89 -0.85% -0.43 50123495 50.33 49.04 50.50 4000 49.90 50.01 400 1.24% -16.64%
InterDigital (Pa.) 58.98 -0.29% -0.17 451164 59.58 58.46 60.26 1000 58.98 59.07 1900 0.43% 8.24%
IBM 122.76 -1.73% -2.16 5391570 124.26 122.65 124.92 100 122.60 123.28 1000 1.07% -8.42%
Intuit 300.13 -2.31% -7.10 2284451 307.70 296.77 312.95 100 296.00 303.00 100 -4.72% 14.58%
j2 Global 70.72 -1.53% -1.10 1024037 72.86 70.05 73.50 100 66.00 73.91 100 -2.25% -24.53%
Juniper Networks 23.27 0.04% 0.01 4163439 23.21 23.14 23.42 100 22.00 24.67 200 0.65% -5.52%
KLA-Tencor 178.96 -0.85% -1.53 1792847 181.23 176.64 184.55 100 178.00 186.10 100 4.08% 0.44%
L3Harris Technologie 185.21 -0.12% -0.23 1785317 184.33 184.31 187.70 100 182.25 188.00 100 2.31% -6.40%
Lam Research 307.21 0.43% 1.32 2660415 308.26 301.89 310.83 400 305.91 309.00 100 4.50% 5.06%
- - - - - - - - - - - 0.00% 0.00%
MARVELL TECH GROUP 38.49 -0.56% -0.21 8079396 39.03 37.95 39.12 100 38.29 38.48 200 -0.70% 44.92%
Maxim Integrated Pro 66.14 -1.20% -0.80 8192248 67.00 65.78 67.42 500 65.40 67.98 500 0.21% 7.53%
Microchip Technology 101.40 -2.05% -2.12 4695784 103.79 99.81 104.31 1000 100.41 102.99 100 0.70% -3.17%
Micron Technology 50.74 -0.47% -0.24 25548983 51.50 49.97 52.17 900 50.66 50.70 100 10.09% -5.65%
Microsoft 200.39 -1.24% -2.52 55225326 202.80 196.25 203.65 200 200.05 200.09 1400 -1.78% 27.07%
Motorola Solutions 157.31 -0.55% -0.87 1483009 157.02 155.73 158.31 100 140.50 185.00 100 2.24% -2.38%
NCR Co. 19.97 -3.48% -0.72 1971147 20.73 19.94 20.73 100 19.80 19.97 2100 -2.25% -43.20%
NetApp 42.61 -1.32% -0.57 3702279 43.46 42.10 43.52 100 42.50 42.65 3600 -3.36% -31.55%
NextGen Healthcare 13.07 -1.58% -0.21 1567391 13.44 12.80 13.63 100 11.79 16.00 600 -2.32% -18.67%
NortonLifeLock 20.87 -0.05% -0.01 15335234 20.91 20.59 21.07 100 21.32 21.46 1100 -1.23% -18.22%
Nuance Communication 33.11 0.39% 0.13 6262242 33.25 33.02 33.87 100 32.60 33.09 100 7.50% 85.70%
Nvidia Corporation 487.57 -2.20% -10.97 17461548 503.75 479.55 505.30 1300 487.00 487.35 100 0.20% 107.21%
ON Semiconductor 21.42 -2.19% -0.48 5513565 22.09 21.24 22.09 100 21.43 21.68 100 -0.72% -12.14%
Open Text Co. 55.40 0.05% 0.03 1907855 55.53 54.83 55.94 100 55.12 55.48 100 -0.38% -3.18%
Oracle 59.75 -0.71% -0.43 49311743 59.98 59.42 60.29 300 59.82 59.90 500 4.82% 12.78%
Pitney-Bowes 5.61 0.36% 0.02 5366082 5.66 5.53 5.84 3600 5.47 5.70 100 8.93% 39.21%
Plantronics 12.55 1.29% 0.16 1438599 12.60 12.27 12.64 2000 12.55 12.74 500 4.41% -54.10%
PMC Sierra 11.65 - - - - - - 300 11.40 11.59 1000 1.92% 0.00%
Progress Software Co 35.23 -0.82% -0.29 832167 35.86 34.68 36.17 100 35.23 36.80 500 0.71% -15.21%
PTC Inc. 86.11 -0.68% -0.59 1475623 86.74 84.59 87.94 100 80.00 90.00 100 4.63% 14.98%
Qorvo Inc 128.02 -1.75% -2.28 1609413 130.81 126.28 131.24 100 128.02 128.84 100 4.12% 10.14%
QUALCOMM 110.69 -3.65% -4.19 15443195 115.04 109.80 115.43 200 110.76 110.90 4500 -2.41% 25.46%
Quarterhill 1.82 -1.09% -0.02 254041 1.84 1.82 1.85 5400 1.82 1.84 39600 0.00% 8.98%
Rambus 13.71 -1.44% -0.20 1529903 14.13 13.54 14.20 5000 13.35 14.63 200 3.01% -0.47%
Ribbon Communication 4.20 -4.88% -0.21 1316654 4.47 4.08 4.51 200 3.93 4.98 1100 4.88% 35.32%
Salesforce.com 242.78 -0.72% -1.75 6595560 245.13 238.71 248.11 300 242.51 243.00 100 -0.13% 49.27%
Seagate Technology 48.82 -0.65% -0.32 4722884 49.32 48.25 49.52 100 48.53 48.95 2200 4.90% -17.95%
Semtech Co. 52.13 -3.64% -1.97 1765295 54.87 51.56 55.36 100 50.98 62.90 100 -6.84% -1.46%
Sierra Wireless 13.95 4.49% 0.60 104007 13.50 13.50 14.00 100 13.95 14.04 200 0.50% 12.59%
Silicon Laboratories 96.17 -2.34% -2.30 644115 99.71 94.18 99.71 100 91.00 112.88 100 1.18% -17.08%
Skyworks Solutions 136.01 -1.70% -2.35 2415346 139.43 133.67 139.91 100 134.61 137.00 1500 -0.10% 12.52%
Synaptics 81.74 -0.45% -0.37 647563 82.79 80.56 82.97 100 78.10 85.00 100 1.52% 24.28%
Synopsys 197.93 -1.95% -3.93 1357310 202.04 194.20 203.22 100 189.23 200.46 100 -1.15% 42.19%
TELLABS INC. Registe 2.44 - - - - - - 9000 2.44 2.45 3700 0.00% 0.00%
Teradata 22.65 1.57% 0.35 5318391 22.30 22.08 22.81 200 20.27 25.00 800 -1.44% -15.39%
Teradyne 76.37 -1.64% -1.27 30212610 78.22 75.43 78.68 200 76.21 78.95 200 1.94% 12.00%
Texas Instruments 138.66 -1.24% -1.74 7025924 141.14 137.00 141.80 10000 138.66 139.79 100 1.68% 8.08%
Unisys Co. 11.68 -0.68% -0.08 2173416 11.88 11.45 11.93 100 10.48 18.10 500 2.46% -1.52%
Verisign 204.68 0.58% 1.19 1597297 204.15 202.88 206.59 100 191.10 221.00 200 3.31% 6.23%
ViaSat 35.11 -1.18% -0.42 1542684 35.54 34.99 36.16 100 33.60 37.73 500 -2.32% -52.03%
Viavi Solutions 11.93 -2.21% -0.27 4442676 12.28 11.84 12.34 200 11.88 12.30 100 3.38% -20.47%
VMware 141.19 -0.14% -0.20 1614785 141.08 139.76 142.95 100 139.00 141.40 100 -0.58% -6.98%
Western Digital 37.21 -2.80% -1.07 6720228 38.34 36.69 38.39 900 37.24 37.30 800 -0.43% -41.37%
Xerox Holdings 18.92 -2.87% -0.56 6850264 19.45 18.78 19.57 200 18.75 19.24 16100 -0.89% -48.68%
Xilinx 100.72 -0.67% -0.68 2669626 102.05 99.15 102.35 100 99.51 101.00 100 2.10% 3.02%
Xperi Corp 13.00 3.50% 0.44 3246440 12.63 12.42 13.15 100 12.86 13.23 400 14.34% -29.73%