28.11.2020 09:32:51
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
4250.55
USD
39.3700
0.93%
28.11.2020 00:19
 
Chart
Kursdaten
Kurs 4250.55 Eröffnung 4211.29
Diff. absolut 39.37 Tages-Hoch 4268.15
Diff. % 0.93 % Tages-Tief 4211.29
Volumen - Umsatz -
Schlusskurs vom 26.11.2020 4211.18 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.11.2020 / 00:19
Währung USD Aktualisierungsstand 28.11.2020 / 09:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 40.14% 4350.4 2282.4
1 Woche 2.19% 4268.1 4114.9
1 Monat 5.04% 4324.3 3820.4
3 Monate 2.42% 4350.4 3682.9
6 Monate 29.72% 4350.4 3253.7
1 Jahr 45.45% 4350.4 2282.4
3 Jahre 101.96% 4350.4 1913.5
SMI
47.47
26.51
40.14
SMI
-0.63
-10.68
SMI
-1.09
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":40.14,"chartHeight":22,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2020 09:32:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACI Worldwide 33.14 -0.11% -0.04 250173 33.12 32.83 33.26 4900 33.14 33.18 2000 3.14% -12.52%
Adobe Systems 477.03 1.48% 6.95 1815490 476.90 474.86 482.40 400 476.50 477.28 300 3.05% 44.64%
Adtran 12.85 2.80% 0.35 205225 12.68 12.60 13.24 2100 12.86 13.20 1000 5.59% 29.93%
Advanced Micro Devic 87.19 0.55% 0.48 22717638 87.99 86.36 88.00 100 87.06 87.10 600 3.01% 90.12%
Akamai Technologies 104.32 0.56% 0.58 725172 103.92 103.42 105.31 100 101.50 105.19 300 1.95% 20.77%
Allscripts Healthcar 14.21 0.21% 0.03 504443 14.31 13.98 14.31 1400 12.80 14.87 900 7.90% 44.78%
Alphabet A 1787.02 1.30% 22.89 739507 1764.54 1764.54 1797.01 100 1787.02 1792.36 100 2.92% 33.42%
ALTAIR ENGINEERING I 53.18 2.72% 1.41 130676 51.95 51.92 53.46 200 50.63 53.47 300 4.21% 48.09%
Amdocs 66.73 1.20% 0.79 319741 66.08 65.77 67.01 100 63.19 76.54 100 3.28% -7.56%
Analog Devices 137.75 1.32% 1.80 1305724 138.12 137.24 138.55 100 136.05 138.71 100 2.13% 15.91%
Ansys 330.41 2.34% 7.54 209297 326.24 324.23 331.99 600 324.60 334.83 200 3.82% 28.36%
Apple 116.59 0.48% 0.56 46691331 116.57 116.22 117.49 600 116.44 116.44 100 -0.64% 58.81%
Applied Materials 82.66 1.87% 1.52 3098229 81.81 81.68 83.53 300 82.55 82.90 500 7.74% 35.42%
Aspen Technology 134.55 -0.33% -0.44 235678 134.23 133.20 136.31 100 127.44 170.00 100 2.64% 11.26%
Autodesk 272.81 0.58% 1.57 886936 272.19 270.51 276.48 100 272.81 276.22 300 7.03% 48.70%
BlackBerry 7.99 3.36% 0.26 1582158 7.74 7.66 8.04 13700 7.98 7.99 100 5.83% -4.31%
CACI International ' 242.26 0.35% 0.84 35509 242.63 239.17 242.79 100 173.75 288.00 100 2.18% -3.09%
Cadence Design Syste 116.58 3.13% 3.54 927416 113.67 113.67 116.89 100 115.02 118.50 100 3.36% 68.08%
Cerner 74.10 -0.03% -0.02 819804 74.07 73.79 74.38 100 73.82 74.88 100 1.16% 0.97%
CGI Inc. A 97.68 1.30% 1.25 335600 96.17 95.56 97.82 200 97.66 97.81 400 4.82% -10.11%
Check Point Software 119.72 0.24% 0.29 534489 119.22 118.44 119.96 100 116.00 121.00 100 0.69% 7.89%
Ciena Co. 44.47 0.41% 0.18 664565 44.53 43.98 44.69 100 44.50 44.65 100 5.63% 4.17%
Cisco Systems 42.70 0.47% 0.20 10769521 42.85 42.64 42.98 1000 42.70 42.76 300 4.22% -10.97%
Citrix Systems 122.44 0.85% 1.03 735833 121.73 120.60 123.94 100 119.63 123.94 100 1.63% 10.41%
CMC Materials 152.47 0.68% 1.03 68759 152.53 151.78 153.50 100 152.54 160.00 100 5.12% 5.65%
Cognizant Technology 78.41 -0.18% -0.14 1104925 77.94 77.66 78.89 100 75.12 79.74 100 3.31% 26.43%
Commvault Systems 48.91 2.17% 1.04 116617 47.77 47.27 48.91 100 48.47 80.00 100 3.12% 9.57%
Comtech Telecommunic 20.40 1.14% 0.23 116752 20.17 20.06 20.82 100 20.30 22.50 200 12.52% -42.52%
Constellation Softwa 1620.32 0.64% 10.30 21559 1610.01 1596.60 1620.32 100 1611.17 1622.29 100 1.18% 28.48%
Corning 37.09 -0.56% -0.21 1416197 37.30 37.05 37.60 100 36.90 37.40 1000 2.18% 27.41%
Cree 92.18 3.78% 3.36 830391 89.50 89.50 93.96 200 92.18 93.00 100 12.28% 99.74%
CSG Systems Internat 43.71 0.02% 0.01 56203 43.62 43.37 43.90 100 38.62 47.22 100 2.56% -15.59%
Diebold Nixdorf 10.02 1.21% 0.12 256097 9.83 9.78 10.07 1000 9.88 10.02 600 11.46% -5.11%
Equinix 700.52 1.01% 6.98 469679 701.04 691.62 705.70 100 680.00 766.00 100 -3.79% 20.01%
EVERTZ TECHNOLOGIES 12.97 0.15% 0.02 9205 12.88 12.84 12.97 300 12.90 12.97 1100 3.51% -27.38%
F5 Networks 164.55 -0.12% -0.20 270718 164.63 162.99 164.80 100 158.00 165.50 1000 2.14% 17.83%
Fair Isaac Co. 473.52 -0.43% -2.05 110038 481.15 472.02 481.15 100 466.50 605.00 100 -1.92% 26.38%
Fortinet 123.79 3.28% 3.93 734969 121.07 120.74 124.11 800 123.14 124.48 200 4.80% 15.95%
Garmin 117.05 0.58% 0.68 399386 116.81 116.38 118.00 300 114.00 117.50 100 2.24% 19.98%
Gartner 152.55 -0.86% -1.32 153806 154.25 152.41 154.59 200 132.02 2380.93 100 -0.01% -1.01%
Harmonic 6.71 -0.45% -0.03 156657 6.76 6.63 6.79 1000 6.37 7.50 300 3.39% -13.97%
HP Inc 22.27 0.09% 0.02 6690237 22.05 22.02 22.39 200 22.17 22.25 2800 8.90% 8.37%
Insight Enterprises 72.85 -1.22% -0.90 60180 73.69 72.59 74.34 1400 72.85 72.96 200 4.64% 3.64%
Intel Corp 47.45 0.85% 0.40 15921420 47.36 47.36 48.10 2200 47.56 47.64 500 4.54% -20.72%
InterDigital (Pa.) 60.99 2.38% 1.42 112159 59.44 59.35 61.16 200 60.99 65.50 800 1.50% 11.93%
IBM 124.35 0.12% 0.15 2091186 124.20 123.91 125.31 500 124.20 124.55 1000 6.34% -7.23%
Intuit 354.24 1.08% 3.77 528296 353.93 351.83 358.04 100 352.75 356.50 200 1.88% 35.24%
j2 Global 89.88 1.00% 0.89 206112 89.39 89.18 89.99 100 83.14 90.00 100 5.92% -4.09%
Juniper Networks 22.21 0.77% 0.17 1237460 22.14 21.93 22.29 10000 22.00 22.50 200 2.68% -9.83%
KLA-Tencor 254.13 2.08% 5.18 335501 251.11 251.11 256.22 500 254.08 256.71 100 4.77% 42.63%
L3Harris Technologie 194.47 -0.26% -0.51 407991 194.72 192.08 195.41 100 191.50 200.00 100 1.55% -1.72%
Lam Research 456.54 2.18% 9.76 727900 450.19 449.82 460.62 100 456.01 459.25 100 5.28% 56.14%
MARVELL TECH GROUP 45.11 1.14% 0.51 2858672 44.87 44.82 45.58 900 45.00 45.05 100 2.62% 69.84%
Maxim Integrated Pro 82.41 1.27% 1.03 967727 81.91 81.64 83.09 400 80.13 83.14 100 2.41% 33.98%
Microchip Technology 133.01 0.83% 1.09 666162 133.77 132.30 133.99 100 123.49 135.50 1000 1.55% 27.01%
Micron Technology 64.23 1.26% 0.80 7500221 63.83 63.51 64.80 1800 64.19 64.29 200 4.61% 19.43%
Microsoft 215.23 0.64% 1.36 14512213 214.85 214.04 216.27 600 215.00 215.25 200 2.30% 36.48%
Motorola Solutions 173.46 0.77% 1.33 287616 173.63 172.38 174.73 100 148.00 177.00 100 3.68% 7.65%
NCR Co. 28.63 0.39% 0.11 328171 28.54 28.27 29.02 100 21.39 28.90 100 10.16% -18.57%
NetApp 53.26 -0.49% -0.26 739117 53.53 53.03 54.03 100 53.28 53.48 200 2.64% -14.44%
NextGen Healthcare 18.00 0.84% 0.15 268112 17.70 17.67 18.18 200 17.50 18.50 200 10.70% 12.01%
NortonLifeLock 18.11 -0.36% -0.07 4480186 18.38 18.08 18.40 4600 18.13 18.35 300 -0.88% -29.04%
Nuance Communication 42.72 -0.35% -0.15 2029945 42.96 42.29 43.17 200 41.00 42.67 100 3.36% 139.60%
Nvidia Corporation 530.45 0.20% 1.06 4181880 535.00 526.82 536.30 300 530.20 530.50 100 1.33% 125.44%
ON Semiconductor 28.65 0.24% 0.07 2672996 29.29 28.55 29.43 100 28.27 28.55 200 4.41% 17.51%
Open Text Co. 58.19 1.43% 0.82 256400 57.59 57.23 58.22 100 57.85 58.30 500 3.34% 1.70%
Oracle 57.76 0.61% 0.35 5627039 57.40 57.15 57.87 100 57.70 57.95 100 3.70% 9.02%
Pitney-Bowes 6.00 0.00% 0.00 830903 5.96 5.95 6.13 1000 5.88 6.13 100 5.08% 48.88%
Plantronics 28.26 0.28% 0.08 351563 28.66 27.55 29.08 200 27.46 28.45 200 14.78% 3.37%
Progress Software Co 41.06 1.01% 0.41 75896 40.62 40.47 41.12 300 40.82 42.00 100 5.09% -1.18%
PTC Inc. 108.61 2.50% 2.65 387145 106.12 106.04 108.80 100 102.00 112.00 300 7.39% 45.03%
Qorvo Inc 150.11 1.26% 1.87 756265 150.22 148.86 151.06 100 149.18 152.99 100 1.85% 29.15%
QUALCOMM 143.83 -0.17% -0.25 3878048 145.49 143.70 146.43 300 144.00 144.25 100 -1.51% 63.02%
Quarterhill 2.74 -1.08% -0.03 174491 2.77 2.72 2.80 2500 2.73 2.74 2900 1.48% 64.07%
Rambus 16.02 1.33% 0.21 575955 15.86 15.86 16.11 1000 15.12 16.48 1000 1.26% 16.30%
Ribbon Communication 6.53 4.65% 0.29 895526 6.30 6.21 6.57 200 6.38 6.72 1000 11.15% 110.65%
Salesforce.com 247.63 0.33% 0.81 7395034 251.00 247.03 251.84 900 248.00 248.45 200 -4.03% 52.26%
Seagate Technology 58.48 0.24% 0.14 1463349 58.69 58.31 59.13 100 58.37 59.10 100 5.16% -1.71%
Semtech Co. 68.94 1.47% 1.00 117737 68.15 68.15 69.50 100 50.17 200.00 100 0.00% 30.32%
Sierra Wireless 19.25 1.48% 0.28 199945 18.84 18.71 20.10 200 19.03 19.25 200 29.54% 55.37%
Silicon Laboratories 115.18 1.58% 1.79 117942 114.73 113.73 115.62 100 87.37 1483.44 100 3.39% -0.69%
Skyworks Solutions 136.16 0.15% 0.21 1215741 136.88 135.97 138.77 100 136.16 137.57 100 -3.01% 12.64%
Synaptics 80.66 1.08% 0.86 149664 80.15 79.43 81.40 100 79.05 85.00 200 0.41% 22.64%
Synopsys 225.42 3.87% 8.40 384800 219.83 219.33 225.79 100 225.48 228.57 100 3.16% 61.94%
Teradata 22.40 -0.40% -0.09 296127 22.60 22.31 22.61 100 17.05 22.69 700 7.02% -16.32%
Teradyne 109.40 0.98% 1.06 849186 109.63 109.07 110.83 100 107.01 113.50 700 2.89% 60.43%
Texas Instruments 158.99 0.88% 1.39 3084389 159.38 158.78 160.29 100 158.10 160.54 200 1.38% 23.93%
Unisys Co. 14.79 1.02% 0.15 274910 14.69 14.50 14.91 2700 11.00 17.00 200 6.48% 24.70%
Verisign 200.52 0.91% 1.80 661430 199.24 197.58 200.90 100 190.00 210.00 100 2.08% 4.07%
ViaSat 35.54 -0.86% -0.31 490055 36.06 35.07 36.53 100 35.50 37.98 200 2.27% -51.44%
Viavi Solutions 13.96 0.58% 0.08 496742 13.99 13.85 13.99 300 13.62 13.99 100 2.01% -6.93%
VMware 142.08 0.28% 0.39 1012507 141.86 141.20 143.31 1100 141.50 142.59 100 -3.87% -6.40%
Western Digital 45.85 1.30% 0.59 2118507 45.29 45.29 46.22 100 45.61 45.85 200 8.09% -27.76%
Xerox Holdings 23.22 -0.68% -0.16 723542 23.32 23.11 23.41 100 22.80 23.90 100 5.98% -37.02%
Xilinx 137.49 1.42% 1.93 962572 137.23 135.54 137.80 500 137.00 137.79 100 3.86% 40.63%
Xperi Corp 19.34 1.90% 0.36 285886 18.99 18.67 19.45 200 19.05 19.45 100 3.45% 4.54%