29.11.2021 04:17:43
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
5970.57
USD
-142.5900
-2.33%
26.11.2021 23:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 6113.16 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.11.2021 / 23:38
Währung USD Aktualisierungsstand 29.11.2021 / 04:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 33.62% 6285.3 4330.1
1 Woche -3.65% 6285.3 5954.5
1 Monat 4.48% 6285.3 5714.7
3 Monate 5.70% 6285.3 5266.4
6 Monate 21.69% 6285.3 4818.0
1 Jahr 41.78% 6285.3 4195.2
3 Jahre 177.17% 6285.3 1913.5
47.47
26.51
47.28
1.13
33.62
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":47.47,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"13521308"},"2020":{"performance":47.28,"chartHeight":26.382628145728,"year":2020,"ID_NOTATION":"13521308"},"2021":{"performance":33.62,"chartHeight":26.382628145728,"year":2021,"ID_NOTATION":"13521308"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.11.2021 04:17:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 30.33 -4.98% -1.59 537466 31.23 30.01 31.55 200 29.47 31.07 200 -7.84% -21.08%
Adobe Systems 662.10 -0.93% -6.22 2203960 670.25 659.68 684.00 200 658.50 661.69 100 -3.82% 32.39%
Adtran 20.60 -4.41% -0.95 343487 21.02 20.55 21.13 200 20.05 21.14 200 -4.05% 39.47%
Advanced Micro Devic 154.81 -1.89% -2.99 36245068 155.80 152.81 158.10 300 154.60 154.64 2600 -0.39% 68.80%
Akamai Technologies 111.94 -0.74% -0.83 1013800 112.60 111.62 114.36 500 111.01 111.84 100 0.87% 6.62%
Allscripts Healthcar 16.59 -4.38% -0.76 1013447 17.09 16.48 17.22 300 16.16 16.95 300 -3.04% 14.89%
Alphabet A 2843.66 -2.69% -78.74 1523462 2886.97 2836.85 2891.15 100 2841.00 2845.00 200 -4.53% 62.25%
ALTAIR ENGINEERING I 74.16 -2.16% -1.64 120276 74.85 73.71 75.90 200 67.00 84.81 200 -7.03% 27.47%
Amdocs 70.31 -3.06% -2.22 453113 71.42 70.10 71.81 100 70.02 75.25 600 -3.35% -0.87%
Analog Devices 178.00 -2.45% -4.47 2539089 179.00 176.78 180.41 300 177.50 180.43 100 -5.72% 20.49%
Ansys 382.48 -1.94% -7.57 371465 389.60 380.84 399.25 100 330.00 409.71 100 -4.98% 5.13%
Apple 156.81 -3.17% -5.13 76959752 159.56 156.36 160.45 200 157.32 157.40 300 -2.33% 18.18%
Applied Materials 143.29 -3.84% -5.72 7334135 145.61 142.22 147.18 300 143.01 143.29 1700 -4.49% 66.04%
Aspen Technology 145.16 -2.84% -4.25 293208 148.21 144.75 148.29 100 125.00 163.65 100 -6.02% 11.45%
Autodesk 254.17 -1.06% -2.73 2180855 258.18 252.62 260.00 200 253.18 254.17 300 -21.19% -16.76%
BlackBerry 12.59 -3.38% -0.44 1643924 12.63 12.55 12.87 500 12.59 12.63 2500 -4.69% 49.17%
CACI International ' 268.05 -2.96% -8.19 36134 272.81 267.05 272.81 100 260.48 289.60 100 -1.62% 7.51%
Cadence Design Syste 178.36 -2.79% -5.11 1131224 179.18 177.14 185.31 200 178.01 181.85 100 -5.19% 30.73%
Cerner 72.30 -1.62% -1.19 1502693 73.64 72.11 74.13 200 70.43 74.60 200 -0.60% -7.87%
CGI Inc. A 107.01 -2.82% -3.11 404164 108.17 106.47 109.31 100 107.01 107.15 200 -1.90% 5.96%
Check Point Software 110.32 -1.13% -1.26 651093 112.40 110.05 113.21 100 110.00 110.50 200 -4.33% -17.00%
Ciena Co. 60.74 -0.90% -0.55 1144400 60.30 60.07 61.23 100 60.00 61.00 100 -0.05% 14.93%
Cisco Systems 54.67 -1.57% -0.87 16730277 54.46 54.46 55.19 1700 54.52 54.75 200 2.67% 22.17%
Citrix Systems 82.90 -2.17% -1.84 1806544 84.76 82.71 85.28 200 81.06 85.57 300 -2.59% -36.28%
CMC Materials 132.88 -3.29% -4.52 153246 132.86 130.60 134.08 1000 122.00 140.00 800 -7.77% -12.17%
Cognizant Technology 78.40 -2.90% -2.34 1727646 80.03 78.10 80.18 200 76.67 80.24 300 -4.38% -4.33%
Commvault Systems 64.39 -1.74% -1.14 253613 63.97 63.47 64.80 100 56.00 75.00 200 1.13% 16.29%
Comtech Telecommunic 25.96 -3.85% -1.04 114784 26.59 25.25 26.59 100 10.00 27.99 100 0.82% 25.47%
Constellation Softwa 2194.86 -1.67% -37.29 38117 2235.00 2191.50 2246.35 100 2186.14 2200.27 100 -2.45% 32.79%
Corning 37.96 -2.77% -1.08 2399802 38.12 37.68 38.56 100 37.00 37.98 300 0.82% 5.44%
CSG Systems Internat 51.75 -1.60% -0.84 117091 51.89 51.53 52.56 200 51.66 51.76 1400 -1.41% 14.82%
Diebold Nixdorf 8.52 -4.38% -0.39 953872 8.50 8.11 8.58 100 8.33 8.74 200 -2.63% -20.08%
Equinix 793.84 -0.47% -3.75 325301 796.62 789.54 813.79 100 790.63 793.84 100 0.67% 11.15%
EVERTZ TECHNOLOGIES 13.07 -2.46% -0.33 26703 13.32 12.96 13.33 1300 13.00 13.18 200 -2.68% -1.13%
F5 Inc. 226.25 -2.51% -5.82 283665 229.56 225.48 231.99 100 221.51 232.14 100 -2.45% 28.59%
Fair Isaac Co. 345.62 -2.19% -7.75 129868 350.64 344.63 354.46 100 200.00 562.00 100 -3.33% -32.37%
Fortinet 327.39 -1.76% -5.85 647150 330.45 325.21 341.04 100 321.00 329.00 100 -4.41% 120.42%
Garmin 139.39 -2.60% -3.72 580496 140.02 138.30 140.42 100 135.00 145.00 100 -2.39% 16.49%
Gartner 321.22 -1.50% -4.89 325460 322.92 319.42 329.81 100 315.85 338.38 500 -3.98% 100.52%
Harmonic 10.72 -5.30% -0.60 626037 10.94 10.66 11.06 300 10.47 10.74 1000 -3.25% 45.06%
HP Inc 34.58 -2.43% -0.86 9289797 34.65 34.40 35.24 1000 34.51 34.58 400 9.95% 40.63%
Insight Enterprises 100.71 -3.56% -3.72 143576 102.03 98.82 102.83 100 66.68 112.40 100 -2.11% 32.36%
Intel Corp 48.78 -1.97% -0.98 25268977 48.90 48.12 49.17 700 48.73 48.77 100 -1.49% -2.09%
InterDigital (Pa.) 67.56 -4.60% -3.26 98743 69.13 67.25 70.20 200 65.98 75.00 200 -5.96% 11.34%
IBM 115.81 -0.79% -0.92 3322012 115.00 114.56 116.33 200 115.21 115.68 300 -0.21% -8.00%
Intuit 666.91 -2.50% -17.09 1279285 684.00 663.71 691.05 100 660.00 693.00 100 -3.67% 75.57%
Juniper Networks 31.45 -2.99% -0.97 3094082 31.77 31.36 32.23 300 30.68 32.22 300 -2.33% 39.72%
KLA-Tencor 398.96 -3.47% -14.34 756305 406.71 397.04 410.10 400 397.02 399.75 100 -5.54% 54.09%
L3Harris Technologie 215.12 -1.65% -3.62 833593 215.00 213.00 217.27 500 214.68 218.00 100 -2.22% 13.81%
Lam Research 641.98 -2.85% -18.81 837678 651.46 638.41 654.09 100 638.50 640.98 100 -0.39% 35.93%
Marvell Technology 71.99 -2.53% -1.87 4596034 72.70 71.53 74.14 100 71.90 72.03 100 -3.47% 51.43%
Microchip Technology 80.07 -4.58% -3.84 3198572 81.56 79.53 82.04 100 79.71 80.20 400 -3.16% 15.95%
Micron Technology 83.42 -3.24% -2.79 16487233 83.13 81.98 84.05 2700 83.16 83.28 100 0.47% 10.96%
Microsoft 329.68 -2.44% -8.23 24217242 334.35 328.12 337.93 100 329.96 330.13 100 -3.91% 48.22%
Motorola Solutions 253.58 -2.95% -7.71 549172 257.97 252.84 260.97 100 249.28 259.50 100 0.19% 49.11%
NCR Corp. 40.49 -5.79% -2.49 839548 41.13 39.71 41.50 100 39.64 41.55 100 -0.74% 7.77%
NetApp 88.32 -1.63% -1.46 1084031 87.67 87.16 89.18 500 86.66 88.27 100 2.70% 33.33%
NextGen Healthcare 15.59 -3.11% -0.50 216684 15.80 15.32 15.87 200 15.22 18.79 100 -5.40% -14.53%
NortonLifeLock 24.99 -0.83% -0.21 2808687 24.89 24.82 25.25 300 24.80 25.00 100 -0.04% 20.26%
Nuance Communication 55.34 -0.18% -0.10 2085115 55.42 55.33 55.45 1100 55.20 55.39 100 0.16% 25.52%
Nvidia Corporation 315.03 -3.58% -11.71 28306886 326.00 313.50 327.10 300 314.64 315.00 300 -4.49% 141.31%
ON Semiconductor 60.30 -3.32% -2.07 4053657 60.43 59.15 61.07 600 59.50 60.30 200 -4.80% 84.23%
Open Text Co. 61.86 -2.31% -1.46 548939 62.64 61.48 63.39 200 61.80 62.38 100 -6.26% 6.95%
Oracle 92.33 -1.34% -1.25 4519322 92.89 92.07 94.08 1700 92.00 92.33 500 -1.75% 42.73%
Pitney-Bowes 7.15 -3.77% -0.28 2300326 7.18 6.95 7.30 1000 7.05 7.32 300 -4.28% 16.07%
Plantronics 27.07 -1.46% -0.40 434296 26.31 26.31 29.06 300 25.77 28.45 300 -5.02% 0.15%
Progress Software 48.79 -3.86% -1.96 242058 50.00 48.42 50.43 300 46.48 51.20 300 -7.03% 7.97%
PTC Inc. 105.94 -3.69% -4.06 619932 108.74 105.51 110.17 200 100.26 108.50 200 -9.71% -11.43%
Qorvo Inc 148.11 -2.96% -4.51 811810 149.65 146.77 151.77 100 147.17 148.11 300 -4.56% -10.92%
QUALCOMM 175.74 -2.75% -4.97 7835917 175.66 175.06 180.25 200 175.65 176.00 100 -5.01% 15.36%
Quarterhill 2.58 -1.90% -0.05 128832 2.60 2.56 2.60 15300 2.58 2.60 900 -1.53% 0.78%
Rambus 26.62 -2.53% -0.69 841748 26.71 26.43 26.99 200 25.91 27.20 200 -2.24% 52.46%
Ribbon Communication 5.60 -4.92% -0.29 182955 5.66 5.50 5.75 4100 5.20 6.28 500 -3.11% -14.63%
Salesforce.com 284.21 -1.72% -4.96 4195279 284.50 283.04 287.57 100 283.00 284.09 100 -5.63% 27.72%
Seagate Technology H 98.62 -2.40% -2.42 1345398 99.22 98.07 100.36 200 98.05 98.62 400 -2.14% 58.66%
Semtech Co. 85.35 -4.65% -4.16 188428 87.40 84.58 88.77 100 82.17 85.33 100 -7.22% 18.39%
Sierra Wireless 21.79 -3.50% -0.79 39456 21.74 21.55 22.14 100 21.79 21.92 100 -5.05% 17.66%
Silicon Laboratories 192.64 -2.59% -5.13 184057 193.30 192.18 197.16 100 161.20 304.50 100 -6.14% 51.28%
Skyworks Solutions 152.48 -2.90% -4.56 1667838 154.76 151.58 156.58 400 152.00 153.00 100 -5.12% -0.26%
Synaptics 271.77 -2.30% -6.39 383400 272.05 268.87 279.49 100 264.00 271.77 100 -2.47% 181.92%
Synopsys 342.16 -2.02% -7.05 413727 348.59 340.12 353.87 100 338.00 342.89 100 -4.41% 31.99%
Teradata 44.39 -1.38% -0.62 446463 43.97 43.89 45.09 300 43.38 45.00 300 -2.44% 97.55%
Teradyne 146.35 -2.97% -4.48 910991 148.35 145.42 151.40 100 145.10 146.94 200 -3.25% 22.07%
Texas Instruments 188.26 -2.76% -5.34 3324890 189.86 187.37 192.52 1000 188.00 188.98 200 -3.54% 14.70%
Unisys Co. 18.73 -3.65% -0.71 289043 18.60 18.32 18.90 100 18.51 19.25 1000 -2.09% -4.83%
Verisign 241.02 -1.78% -4.37 509746 244.93 239.76 248.10 100 218.00 300.00 100 -1.90% 11.38%
ViaSat 47.18 -2.82% -1.37 255238 47.06 46.21 48.09 200 46.01 48.38 100 -3.36% 44.50%
Viavi Solutions 15.15 -2.88% -0.45 905481 15.16 15.05 15.41 200 14.76 15.59 200 -2.51% 1.17%
VMware 121.90 2.70% 3.20 2275867 117.10 117.07 123.13 200 118.87 122.76 200 1.12% -13.09%
Western Digital 57.76 -3.52% -2.11 2354507 58.20 56.86 58.45 100 57.36 57.76 400 3.11% 4.28%
Wolfspeed 124.00 -2.09% -2.65 1106296 123.40 121.87 127.67 100 122.37 130.00 100 -4.04% 17.09%
Xerox Holdings 19.26 -4.65% -0.94 2627434 19.61 19.08 19.71 300 19.14 19.26 100 0.31% -16.95%
Xilinx 223.95 -2.65% -6.10 1533596 225.22 221.20 228.47 500 223.11 225.00 100 1.39% 57.97%
Xperi Corp 18.17 -2.78% -0.52 387397 18.22 17.57 18.36 200 18.04 18.65 100 -4.77% -13.06%
Ziff Davis 111.82 -4.23% -4.94 167218 115.11 110.63 115.47 100 106.14 117.53 100 -7.65% 14.46%