22.09.2021 13:33:14
DOW JONES U.S. TECHNOLOGY HARDWARE & EQUIPMENT INDEX
3728.55
USD
4.8100
0.13%
21.09.2021 23:54
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2021 3723.74 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.09.2021 / 23:54
Währung USD Aktualisierungsstand 22.09.2021 / 13:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.95% 3960.9 3041.5
1 Woche -3.14% 3877.3 3674.5
1 Monat -0.99% 3960.9 3674.5
3 Monate 6.56% 3960.9 3486.9
6 Monate 15.78% 3960.9 3143.0
1 Jahr 39.98% 3960.9 2575.3
3 Jahre 115.40% 3960.9 1267.2
58.92
26.51
50.9
1.13
14.95
10.14
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":58.92,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"10985473"},"2020":{"performance":50.9,"chartHeight":26.007651832443,"year":2020,"ID_NOTATION":"10985473"},"2021":{"performance":14.95,"chartHeight":23.238111019819,"year":2021,"ID_NOTATION":"10985473"}}
{"2019":{"performance":26.51,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3275410345145,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.14,"chartHeight":21.146951038816,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.722975880062,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.34,"chartHeight":23.37682651945,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.733628658256,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.049862742107,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.83,"chartHeight":21.501554625734,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.413730205052,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.256093865546,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.870103252249,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.007651832443,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.672683477538,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.88,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.09.2021 13:33:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Adtran 18.67 -1.43% -0.27 264838 18.97 18.60 19.13 100 18.38 19.50 300 -3.51% 26.40%
Advanced Micro Devic 102.82 1.25% 1.27 35481501 102.15 101.18 103.43 100 102.95 103.00 100 -2.75% 12.11%
ALTAIR ENGINEERING I 72.59 0.78% 0.56 101767 72.71 72.01 74.36 100 72.59 76.00 100 -3.56% 24.77%
Analog Devices 170.57 0.64% 1.09 4011364 170.82 168.24 171.64 200 169.11 178.00 100 -1.67% 15.46%
Apple 143.43 0.34% 0.49 75833962 143.93 142.78 144.60 400 143.92 143.97 200 -3.17% 8.09%
Applied Materials 135.18 -0.26% -0.35 5782242 137.13 133.45 137.24 300 135.55 136.00 3300 -3.54% 56.64%
BlackBerry 12.02 -0.58% -0.07 2234823 12.21 11.90 12.29 1800 12.33 12.33 1900 -5.65% 42.42%
Ciena Co. 50.84 -1.63% -0.84 1347703 51.91 50.34 52.03 200 50.05 51.60 100 -4.00% -3.80%
Cisco Systems 55.26 -1.13% -0.63 18700634 55.96 55.23 56.37 100 55.36 55.44 200 -4.51% 23.49%
CMC Materials 124.37 -0.34% -0.43 165026 125.53 122.82 129.77 100 115.00 126.50 200 -2.56% -17.80%
Comtech Telecommunic 24.65 -1.04% -0.26 84021 25.18 24.27 25.18 100 24.01 26.00 200 -1.04% 19.14%
Corning 37.31 -1.79% -0.68 3985450 38.12 37.28 38.21 100 37.22 37.83 200 -2.48% 3.64%
Cree 83.99 0.07% 0.06 811972 84.96 82.77 84.96 100 81.68 85.25 100 -4.63% -20.69%
Diebold Nixdorf 9.43 -4.84% -0.48 386002 10.01 9.42 10.07 100 9.20 9.65 3200 -7.73% -11.54%
EVERTZ TECHNOLOGIES 14.43 0.49% 0.07 9474 14.32 14.27 14.60 200 14.35 14.65 1100 6.73% 9.15%
F5 Networks 197.17 -2.28% -4.61 333276 202.87 197.12 203.83 100 192.73 199.43 100 -2.42% 12.07%
Garmin 166.30 -0.41% -0.68 447336 168.24 166.18 168.47 400 163.63 174.97 200 -1.87% 38.98%
Harmonic 8.76 -0.11% -0.01 395630 8.85 8.68 8.89 1200 8.48 8.85 300 -1.90% 18.54%
HP Inc 26.83 -1.51% -0.41 8719134 27.49 26.77 27.51 100 26.91 26.96 100 -2.65% 9.11%
Insight Enterprises 89.57 -0.87% -0.79 127904 91.03 88.43 91.35 100 73.54 103.83 100 -3.43% 17.72%
Intel Corp 52.87 -0.21% -0.11 17968925 53.20 52.83 53.45 3900 53.07 53.10 100 -3.03% 6.12%
InterDigital (Pa.) 66.80 -0.71% -0.48 118246 67.51 66.59 67.94 200 65.00 70.00 200 -4.82% 10.09%
Juniper Networks 27.41 -0.51% -0.14 1633889 27.77 27.38 27.81 300 27.01 27.95 100 -2.07% 21.77%
KLA-Tencor 356.58 0.39% 1.40 1160397 358.95 349.64 359.44 100 339.98 380.00 200 0.05% 37.72%
L3Harris Technologie 219.99 -0.92% -2.05 916245 223.18 219.62 223.99 100 211.01 232.00 100 -3.08% 16.38%
Lam Research 586.22 -0.63% -3.69 1604486 592.37 578.30 594.27 100 587.69 593.80 100 -2.86% 24.13%
Marvell Technology 61.03 0.58% 0.35 3468537 61.05 60.17 61.49 200 61.04 61.31 200 -2.04% 28.38%
Microchip Technology 157.29 0.50% 0.78 2545671 157.48 155.08 158.49 100 157.29 160.50 100 -2.09% 13.89%
Micron Technology 72.14 -0.32% -0.23 16026787 72.92 71.66 73.13 100 72.60 72.74 400 -1.84% -4.04%
Motorola Solutions 235.53 0.55% 1.28 734398 235.82 233.32 236.70 100 196.30 250.00 100 -2.19% 38.50%
NCR Corp. 37.53 -2.27% -0.87 665077 39.01 37.46 39.01 100 36.59 39.75 100 -3.35% -0.11%
NetApp 88.09 -0.99% -0.88 1309795 89.55 88.08 89.56 100 84.86 92.00 100 -4.45% 32.99%
Nvidia Corporation 212.46 0.63% 1.33 20468810 214.16 209.50 214.25 1000 212.75 213.10 200 -4.48% 62.74%
ON Semiconductor 47.68 0.02% 0.01 4289659 48.18 46.94 48.18 100 47.35 49.25 100 -0.36% 45.68%
Pitney-Bowes 6.80 -1.45% -0.10 4932747 6.95 6.68 7.04 300 6.76 6.90 500 -2.58% 10.39%
Plantronics 27.75 -1.32% -0.37 236442 28.42 27.17 28.42 100 26.00 31.50 1200 -0.79% 2.66%
Qorvo Inc 171.17 0.64% 1.09 1000714 171.03 168.60 172.57 100 168.90 173.99 100 -6.02% 2.95%
QUALCOMM 131.75 -0.76% -1.01 6175312 133.59 131.28 133.91 100 132.43 132.65 100 -6.65% -13.52%
Quarterhill 2.60 -0.76% -0.02 25871 2.61 2.59 2.62 2000 2.59 2.61 500 0.00% 1.56%
Rambus 22.79 -1.60% -0.37 523956 23.33 22.78 23.33 200 22.41 24.25 300 -3.64% 30.53%
Ribbon Communication 5.81 -3.49% -0.21 250229 6.08 5.80 6.08 100 5.75 6.11 1000 -7.19% -11.43%
Seagate Technology H 81.57 -1.66% -1.38 1697744 83.08 81.29 83.15 1000 81.08 83.00 100 -1.40% 31.23%
Semtech Co. 77.85 0.80% 0.62 343336 77.67 76.14 78.10 100 75.46 80.00 100 1.76% 7.99%
Sierra Wireless 19.64 -0.46% -0.09 36429 19.58 19.58 20.14 2000 19.19 20.17 2000 0.10% 6.05%
Silicon Laboratories 141.02 -0.12% -0.17 246565 141.85 139.54 142.54 100 125.00 165.10 200 -1.76% 10.74%
Skyworks Solutions 170.85 0.23% 0.40 1326440 171.69 169.87 173.10 100 171.00 172.50 500 -4.09% 11.75%
Synaptics 180.34 1.06% 1.90 289128 179.78 175.50 181.41 200 172.00 185.00 100 -1.88% 87.07%
Teradyne 115.98 -0.43% -0.50 1823436 117.68 115.57 117.69 1000 116.50 118.00 100 -5.18% -3.26%
Texas Instruments 192.96 0.19% 0.37 3093468 193.96 190.84 194.49 100 192.87 194.00 400 -1.10% 17.57%
ViaSat 52.46 0.83% 0.43 378052 52.60 51.73 52.70 200 48.00 55.00 300 9.73% 60.67%
Viavi Solutions 15.38 -1.79% -0.28 1546154 15.76 15.33 15.81 100 14.82 16.17 800 -4.41% 2.70%
Western Digital 55.47 -2.03% -1.15 2808017 56.85 55.47 57.25 2000 55.50 56.20 500 -3.60% 0.14%
Xerox Holdings 20.18 -3.40% -0.71 3369900 20.93 20.04 20.99 100 20.21 20.87 100 -1.99% -12.98%
Xilinx 151.25 0.87% 1.31 1801555 151.08 149.94 152.92 100 150.33 153.28 300 -2.78% 6.69%
Xperi Corp 18.80 -1.16% -0.22 435826 19.15 18.77 19.26 100 13.82 22.00 200 -5.10% -10.05%