16.09.2021 21:29:55
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
5731.04
USD
10.0400
0.18%
16.09.2021 21:14
 
Chart
Kursdaten
Kurs 5731.04 Eröffnung 5721.00
Diff. absolut 10.04 Tages-Hoch 5731.43
Diff. % 0.18 % Tages-Tief 5665.26
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 5721.00 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.09.2021 / 21:14
Währung USD Aktualisierungsstand 16.09.2021 / 21:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 28.04% 5802.7 4330.1
1 Woche -0.37% 5775.8 5639.1
1 Monat 2.76% 5802.7 5417.3
3 Monate 13.13% 5802.7 4983.0
6 Monate 24.18% 5802.7 4438.1
1 Jahr 45.12% 5802.7 3682.9
3 Jahre 131.29% 5802.7 1913.5
47.47
26.51
47.28
1.13
28.04
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":47.47,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"13521308"},"2020":{"performance":47.28,"chartHeight":24.964822058321,"year":2020,"ID_NOTATION":"13521308"},"2021":{"performance":28.04,"chartHeight":24.964822058321,"year":2021,"ID_NOTATION":"13521308"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.7,"chartHeight":22.878693227045,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.09.2021 21:29:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 31.98 -1.45% -0.47 238375 32.52 31.87 32.52 100 31.98 31.99 400 -0.25% -15.56%
Adobe Systems 665.36 0.65% 4.28 776263 657.53 654.71 665.36 100 665.16 665.50 200 -0.32% 32.18%
Adtran 19.45 -0.41% -0.08 136920 19.39 19.17 19.55 600 19.42 19.46 400 -2.35% 32.23%
Advanced Micro Devic 106.67 1.01% 1.07 32516295 104.92 103.76 106.75 300 106.67 106.68 500 -0.54% 15.15%
Akamai Technologies 112.48 0.48% 0.54 833007 112.00 111.00 112.48 100 112.42 112.46 100 -1.28% 6.62%
Allscripts Healthcar 13.87 0.47% 0.07 995858 13.43 13.30 13.90 700 13.86 13.87 2100 -5.35% -4.43%
Alphabet A 2878.32 -0.36% -10.27 872231 2879.01 2848.03 2886.00 100 2877.65 2879.00 100 0.51% 64.81%
ALTAIR ENGINEERING I 75.53 -0.19% -0.14 93166 75.68 74.66 75.68 200 75.46 75.54 100 2.04% 30.06%
Amdocs 78.33 -0.12% -0.10 244347 78.34 77.73 78.62 200 78.31 78.34 300 -0.39% 10.56%
Analog Devices 174.38 0.17% 0.30 1879048 172.43 172.43 174.46 300 174.37 174.40 100 6.36% 17.84%
Ansys 374.92 0.58% 2.17 209021 371.97 367.32 375.00 100 374.82 375.00 15100 0.06% 2.46%
Apple 148.78 -0.17% -0.25 51369504 148.44 147.22 148.97 1600 148.77 148.78 600 -3.92% 12.31%
Applied Materials 144.55 2.35% 3.32 6498191 140.36 139.17 144.63 100 144.52 144.54 100 5.74% 63.65%
Aspen Technology 127.58 -1.15% -1.49 601634 129.18 126.74 129.18 500 127.58 127.65 400 0.05% -0.91%
Autodesk 291.19 1.59% 4.57 988320 287.11 285.22 291.21 100 291.12 291.26 100 -1.02% -6.13%
BlackBerry 12.79 0.00% 0.00 1403723 12.82 12.64 12.87 300 12.79 12.80 7900 -3.18% 51.54%
CACI International ' 252.62 -0.11% -0.28 95418 253.38 251.06 253.60 100 252.55 252.70 100 -1.68% 1.43%
Cadence Design Syste 168.13 0.35% 0.59 575889 167.16 165.60 168.15 100 168.12 168.16 100 1.20% 22.80%
Cerner 74.21 -0.03% -0.02 1150136 74.15 72.96 74.40 500 74.20 74.22 500 -1.90% -5.42%
CGI Inc. A 112.60 -0.71% -0.80 163096 113.50 112.29 113.66 1000 112.59 112.61 400 -2.13% 12.29%
Check Point Software 117.61 0.07% 0.08 351512 117.32 117.09 117.85 400 117.61 117.64 100 -5.12% -11.57%
Ciena Co. 54.09 1.33% 0.71 672847 53.48 53.01 54.10 400 54.08 54.11 200 -5.10% 1.00%
Cisco Systems 57.55 -0.01% -0.01 16802383 58.31 57.12 58.82 1200 57.55 57.56 4200 -1.91% 28.63%
Citrix Systems 111.04 -1.27% -1.43 968329 112.31 109.15 112.82 300 111.03 111.05 100 5.52% -13.55%
CMC Materials 131.16 -0.88% -1.16 93544 131.42 130.45 132.15 200 131.09 131.26 100 0.78% -12.54%
Cognizant Technology 76.72 0.31% 0.24 1141442 76.48 76.00 76.86 100 76.72 76.74 400 -0.23% -6.67%
Commvault Systems 78.79 -0.14% -0.11 94955 78.60 78.35 79.04 100 78.74 78.78 100 0.42% 42.50%
Comtech Telecommunic 25.82 1.49% 0.38 97697 25.54 25.26 26.05 100 25.80 25.86 200 1.76% 22.96%
Constellation Softwa 2200.00 0.22% 4.79 10215 2196.48 2182.99 2202.59 100 2199.29 2203.90 300 0.16% 32.88%
Corning 38.95 0.81% 0.31 2838419 38.54 38.51 38.99 1200 38.95 38.96 700 -0.87% 7.33%
Cree 88.52 1.81% 1.57 493468 86.69 86.30 88.59 200 88.48 88.52 300 4.18% -17.90%
CSG Systems Internat 48.20 -0.37% -0.18 52754 48.33 47.81 48.44 100 48.17 48.22 100 0.14% 7.34%
Diebold Nixdorf 10.11 -1.61% -0.17 260526 10.25 9.99 10.25 600 10.09 10.11 500 3.74% -3.66%
Equinix 852.04 1.02% 8.60 306998 841.59 838.20 852.86 100 852.04 852.64 100 -4.41% 18.10%
EVERTZ TECHNOLOGIES 14.61 -1.08% -0.16 23105 14.69 14.43 14.99 100 14.60 14.68 100 12.23% 11.72%
F5 Networks 209.22 0.44% 0.91 276570 208.47 205.85 210.47 100 209.15 209.29 200 2.96% 18.40%
Fair Isaac Co. 445.93 1.23% 5.43 205473 439.30 438.47 445.93 100 445.54 445.94 100 -4.79% -13.80%
Fortinet 302.89 0.45% 1.36 409854 300.89 298.57 303.46 100 302.75 302.95 100 -2.48% 103.01%
Garmin 168.50 -0.37% -0.63 355245 168.73 166.78 169.14 100 168.44 168.53 100 -2.30% 41.34%
Gartner 316.88 -0.03% -0.09 223302 316.74 313.30 317.91 200 316.89 317.05 200 1.40% 97.87%
Harmonic 9.04 0.61% 0.06 350876 8.94 8.88 9.07 1100 9.04 9.05 1400 -0.33% 21.65%
HP Inc 28.11 0.59% 0.17 3423512 27.96 27.83 28.19 1000 28.11 28.12 1500 -0.85% 13.66%
Insight Enterprises 92.92 -0.42% -0.39 73713 93.31 91.69 95.26 100 92.83 92.88 100 -7.26% 22.63%
Intel Corp 54.91 -0.38% -0.21 11837512 54.86 54.24 54.95 1400 54.90 54.91 500 2.89% 10.64%
InterDigital (Pa.) 69.17 -1.07% -0.75 68777 69.88 68.32 69.96 100 69.15 69.22 200 -0.01% 15.23%
IBM 136.95 -0.18% -0.25 1559810 137.28 135.71 137.95 100 136.92 136.94 200 -1.06% 8.99%
Intuit 574.18 0.36% 2.07 633556 570.91 567.94 574.40 100 574.08 574.29 100 0.80% 50.61%
j2 Global 137.82 -1.44% -2.02 114153 139.25 136.09 139.34 100 137.76 137.86 100 3.07% 43.15%
Juniper Networks 28.12 0.27% 0.07 1226666 28.17 27.85 28.27 900 28.12 28.13 400 -0.78% 24.61%
KLA-Tencor 373.57 1.70% 6.23 1005882 365.00 363.20 373.73 100 373.44 373.77 100 9.08% 41.88%
L3Harris Technologie 221.17 -3.29% -7.53 796129 229.22 219.95 229.22 200 221.15 221.28 200 -0.93% 20.99%
Lam Research 617.00 0.90% 5.50 947284 603.86 599.80 617.16 100 616.91 617.25 100 4.79% 29.48%
Marvell Technology 63.31 1.36% 0.85 2659846 61.92 61.63 63.33 300 63.30 63.31 200 3.46% 31.38%
Microchip Technology 163.77 0.97% 1.58 1169274 160.48 160.23 164.19 100 163.74 163.81 100 5.12% 17.44%
Micron Technology 74.89 1.45% 1.07 9494409 73.30 72.78 74.96 900 74.88 74.89 600 2.14% -1.81%
Microsoft 304.69 -0.04% -0.13 12620472 303.76 300.76 304.74 300 304.67 304.69 300 1.54% 37.05%
Motorola Solutions 242.73 -0.51% -1.24 247902 244.82 241.23 244.97 200 242.65 242.79 100 -1.00% 43.46%
NCR Corp. 39.55 0.36% 0.14 658445 39.24 38.79 39.73 200 39.54 39.56 400 -3.10% 4.90%
NetApp 93.43 0.14% 0.13 659403 93.18 92.31 93.67 100 93.42 93.43 200 4.22% 40.85%
NextGen Healthcare 14.73 0.55% 0.08 64330 14.83 14.51 15.13 200 14.73 14.74 300 -3.55% -19.68%
NortonLifeLock 26.02 -0.86% -0.23 1502706 26.11 25.98 26.30 1100 26.02 26.03 1200 -4.27% 26.32%
Nuance Communication 55.25 -0.11% -0.06 1455023 55.35 55.21 55.35 7600 55.24 55.25 1400 0.25% 25.45%
Nvidia Corporation 222.60 -0.36% -0.81 12371626 221.83 219.27 222.67 100 222.58 222.62 200 0.01% 71.13%
ON Semiconductor 49.68 0.96% 0.47 4386496 48.93 48.38 49.71 700 49.67 49.68 800 9.72% 50.35%
Open Text Co. 66.63 -0.10% -0.07 238243 66.53 66.07 66.89 400 66.63 66.64 100 -3.38% 15.32%
Oracle 87.67 -0.07% -0.06 8269719 87.67 86.19 87.97 1000 87.66 87.67 400 -1.94% 35.62%
Pitney-Bowes 7.10 0.57% 0.04 1233456 7.06 6.94 7.13 2200 7.10 7.11 900 -1.12% 14.61%
Plantronics 29.95 1.39% 0.41 195043 29.50 29.32 30.08 300 29.92 29.96 100 3.21% 9.29%
Progress Software 46.62 0.95% 0.44 178930 46.20 45.60 46.96 200 46.62 46.63 400 0.35% 2.19%
PTC Inc. 125.34 0.12% 0.14 362316 125.00 122.98 125.64 100 125.33 125.39 100 -3.54% 4.67%
Qorvo Inc 181.27 0.75% 1.36 433769 178.63 177.57 181.33 100 181.14 181.24 100 0.64% 8.20%
QUALCOMM 138.86 0.45% 0.62 4941064 137.32 137.32 138.96 400 138.84 138.87 200 -3.00% -9.26%
Quarterhill 2.60 -0.38% -0.01 39666 2.60 2.59 2.63 3400 2.60 2.61 2800 1.16% 1.95%
Rambus 23.66 0.15% 0.04 271814 23.48 23.12 23.66 400 23.65 23.66 1100 -0.59% 35.28%
Ribbon Communication 6.27 -0.16% -0.01 200070 6.31 6.13 6.32 800 6.26 6.27 1400 1.13% -4.27%
Salesforce.com 259.98 1.49% 3.82 2774017 255.53 255.00 260.10 100 259.93 259.98 100 -2.46% 15.11%
Seagate Technology H 85.61 1.49% 1.26 1030769 84.15 84.13 86.01 23000 85.60 85.61 200 0.02% 35.70%
Semtech Co. 79.21 3.68% 2.81 409938 76.42 76.22 79.24 200 79.18 79.21 200 0.54% 5.98%
Sierra Wireless 19.57 3.82% 0.72 105696 18.89 18.86 19.57 1100 19.53 19.58 100 -9.11% 1.78%
Silicon Laboratories 147.49 2.03% 2.94 145380 143.67 142.84 147.55 100 147.42 147.56 100 0.53% 13.51%
Skyworks Solutions 178.81 1.15% 2.04 761959 175.50 174.36 178.88 100 178.78 178.83 200 -0.53% 15.63%
Synaptics 186.06 0.60% 1.10 160622 183.09 182.25 186.33 100 185.99 186.14 100 0.59% 91.87%
Synopsys 336.62 0.16% 0.53 323055 335.50 333.20 336.85 100 336.51 336.71 200 -0.15% 29.64%
Teradata 51.76 1.13% 0.58 364839 50.80 50.52 51.96 100 51.73 51.76 300 -8.11% 127.77%
Teradyne 123.80 1.28% 1.57 462629 121.53 120.31 123.82 100 123.78 123.82 100 2.86% 1.95%
Texas Instruments 197.30 -0.10% -0.20 1561785 196.59 194.85 197.34 100 197.28 197.31 100 4.61% 20.33%
Unisys Co. 23.53 -3.14% -0.76 151331 24.14 23.00 24.14 200 23.50 23.53 100 1.55% 23.42%
Verisign 225.18 0.41% 0.91 170161 224.31 223.25 225.18 100 225.10 225.22 100 0.70% 3.64%
ViaSat 51.05 5.08% 2.47 349625 49.00 48.91 51.23 100 51.02 51.06 200 -3.36% 48.79%
Viavi Solutions 16.28 -0.18% -0.03 516955 16.34 16.09 16.34 1000 16.28 16.29 2600 -1.39% 8.91%
VMware 140.31 -1.12% -1.59 930736 142.04 139.38 142.43 100 140.25 140.33 300 -2.63% 1.17%
Western Digital 58.60 0.59% 0.34 1486653 58.05 57.78 58.80 100 58.60 58.61 100 0.31% 5.18%
Xerox Holdings 21.20 0.98% 0.20 1603777 21.03 20.84 21.32 200 21.20 21.21 600 -0.71% -9.44%
Xilinx 157.96 0.13% 0.20 1161824 155.94 154.38 158.08 200 157.96 157.98 100 2.90% 11.28%
Xperi Corp 20.32 0.67% 0.14 195745 20.15 19.69 20.39 200 20.32 20.33 100 0.40% -3.40%