08.12.2021 20:43:59
DJ US TECHNOLOGY PR
4787.02
USD
23.0100
0.48%
08.12.2021 20:28
 
Chart
Kursdaten
Kurs 4787.02 Eröffnung 4768.55
Diff. absolut 23.01 Tages-Hoch 4792.96
Diff. % 0.48 % Tages-Tief 4740.33
Volumen 482170562 Umsatz -
Schlusskurs vom 08.12.2021 4764.01 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.12.2021 / 20:28
Währung USD Aktualisierungsstand 08.12.2021 / 20:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 36.21% 4889.5 3384.3
1 Woche 1.52% 4776.9 4504.2
1 Monat 1.35% 4889.5 4504.2
3 Monate 5.75% 4889.5 4100.9
6 Monate 22.95% 4889.5 3860.3
1 Jahr 39.05% 4889.5 3332.4
3 Jahre 180.11% 4889.5 1530.3
48.45
26.51
44.83
1.13
36.21
16.91
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":48.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":44.83,"chartHeight":24.857999655998,"year":2020,"ID_NOTATION":"1244982"},"2021":{"performance":36.21,"chartHeight":24.857999655998,"year":2021,"ID_NOTATION":"1244982"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":16.91,"chartHeight":22.845133651587,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":19.15,"chartHeight":23.485579672883,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.783879137258,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.12.2021 20:43:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 23.70 4.18% 0.95 1680695 23.10 22.95 24.15 300 23.69 23.71 200 -0.13% 117.08%
ACI Worldwide 33.22 3.17% 1.02 452397 32.38 32.25 33.37 100 33.20 33.23 200 10.50% -16.21%
Adobe Systems 646.28 -0.57% -3.68 1223069 647.30 641.61 654.24 200 645.77 646.31 100 -2.97% 29.96%
Adtran 20.91 -1.11% -0.23 154261 21.23 20.76 21.34 100 20.89 20.92 100 3.73% 43.13%
Advanced Micro Devic 144.43 -0.29% -0.42 30443483 144.96 142.70 147.04 100 144.41 144.44 100 -8.54% 57.94%
Akamai Technologies 112.17 -0.09% -0.10 514220 112.47 111.09 112.48 100 112.14 112.19 400 -0.38% 6.93%
Allscripts Healthcar 17.50 3.00% 0.51 968174 17.30 17.01 17.70 400 17.49 17.50 900 2.16% 17.66%
Alphabet 2965.30 0.15% 4.57 527571 2966.63 2944.00 2983.13 100 2964.77 2966.81 200 3.92% 69.00%
Alphabet A 2948.91 0.12% 3.52 570334 2951.93 2928.12 2964.89 200 2947.69 2950.11 100 3.79% 68.05%
ALTAIR ENGINEERING I 75.15 0.59% 0.44 52422 74.81 73.51 75.62 200 75.02 75.31 200 0.35% 28.41%
Amdocs 71.23 0.66% 0.47 220397 70.95 70.55 71.41 200 71.22 71.25 100 -0.89% -0.82%
Analog Devices 184.43 -1.18% -2.21 1373942 185.76 184.33 186.14 200 184.41 184.45 200 3.55% 26.34%
Ansys 403.76 0.04% 0.16 224024 405.14 402.76 407.37 100 403.51 403.90 100 3.10% 10.94%
Apple 175.63 2.60% 4.45 82796447 172.12 170.70 175.65 300 175.62 175.64 300 3.56% 29.01%
Applied Materials 156.51 -0.24% -0.38 3896620 156.86 155.15 157.86 100 156.50 156.53 100 6.59% 81.80%
Aspen Technology 147.91 -0.03% -0.05 158187 148.61 147.41 150.41 200 147.83 148.02 100 2.02% 13.60%
Autodesk 277.40 0.25% 0.70 991134 277.39 273.48 278.64 200 277.24 277.54 200 8.86% -9.38%
Broadcom Inc. 587.47 -0.50% -2.93 954606 590.94 582.43 590.94 200 587.17 587.46 100 6.63% 34.84%
CACI International ' 271.73 1.23% 3.30 72701 269.63 267.94 272.42 100 271.64 271.94 100 3.47% 7.66%
Cadence Design Syste 183.62 0.47% 0.85 445009 182.94 181.31 184.53 100 183.55 183.69 100 2.99% 33.97%
Cerner 75.37 2.16% 1.59 1182437 74.00 73.78 75.58 200 75.34 75.40 200 4.73% -5.99%
Ciena Co. 62.28 -1.10% -0.69 927094 62.84 62.05 63.15 200 62.26 62.29 300 -0.83% 15.76%
Cirrus Logic 87.12 0.95% 0.82 381291 85.46 84.92 88.88 100 87.04 87.13 200 1.08% -0.88%
Cisco Systems 57.19 -1.54% -0.90 12153602 58.08 56.63 58.13 500 57.18 57.19 1000 5.91% 29.79%
Citrix Systems 81.55 0.85% 0.69 391479 80.89 80.75 81.95 100 81.50 81.60 300 0.53% -37.85%
Cognizant Technology 81.33 -0.15% -0.12 843147 81.74 81.29 82.18 100 81.32 81.34 200 4.45% -0.61%
Commvault Systems 65.32 -0.23% -0.15 124992 65.88 65.10 66.48 200 65.28 65.42 200 4.12% 18.24%
Corning 38.44 0.54% 0.20 1648794 38.23 38.06 38.52 300 38.43 38.44 500 3.07% 6.19%
Diebold Nixdorf 8.77 1.74% 0.15 342274 8.71 8.61 8.80 300 8.76 8.77 600 6.29% -19.14%
Equinix 813.86 0.12% 1.00 116697 810.92 802.41 813.86 100 813.34 813.86 100 0.08% 13.82%
F5 Inc. 228.83 -1.45% -3.37 159057 233.00 227.73 233.31 200 228.58 229.04 200 2.03% 31.98%
Fair Isaac Co. 405.31 1.24% 4.97 141330 399.00 396.15 408.84 200 405.00 405.62 100 13.37% -21.66%
Fortinet 321.40 1.31% 4.16 554981 317.23 311.43 323.20 200 321.07 321.79 500 -4.48% 113.59%
Garmin 138.89 1.80% 2.45 350213 136.61 136.61 139.31 100 138.86 139.02 100 2.17% 14.02%
Gartner 318.28 0.72% 2.27 219431 317.09 315.22 322.88 500 318.00 318.22 100 1.20% 97.27%
Guidewire Software 117.93 1.93% 2.23 273258 116.01 115.47 118.86 200 117.75 117.99 300 -0.55% -10.12%
HP Inc 36.84 -1.21% -0.45 5200133 37.46 36.68 37.55 1300 36.84 36.85 1500 5.70% 51.65%
Intel Corp 51.66 -1.74% -0.92 26084533 52.57 51.38 52.88 3100 51.65 51.66 2000 6.85% 5.52%
InterDigital (Pa.) 69.81 -1.47% -1.04 64784 71.15 69.68 71.15 100 69.82 69.89 100 4.33% 16.76%
IBM 122.42 0.69% 0.84 2882439 122.00 121.52 123.38 200 122.41 122.43 300 3.83% -3.42%
Intuit 670.60 -0.40% -2.70 733043 673.17 666.78 676.20 200 670.18 671.13 100 3.22% 77.25%
Juniper Networks 32.53 -0.40% -0.13 1646203 32.70 32.34 33.10 400 32.53 32.54 1100 4.91% 45.09%
KLA-Tencor 419.52 0.09% 0.37 420636 418.57 413.30 421.30 100 419.42 419.63 100 2.70% 61.89%
L3Harris Technologie 216.00 0.61% 1.32 543924 214.94 213.98 216.65 100 215.90 216.00 100 2.68% 13.58%
Lam Research 713.63 1.06% 7.48 692871 705.00 705.00 718.31 100 713.58 714.16 100 3.87% 49.52%
Leidos 90.25 0.47% 0.42 512923 89.58 89.34 90.67 400 90.21 90.28 100 2.17% -14.55%
Marvell Technology 91.92 0.45% 0.41 10050229 90.77 89.40 93.85 200 91.89 91.91 700 28.58% 92.49%
Meta Platforms A 330.74 2.46% 7.93 13018307 325.00 323.07 332.75 100 330.71 330.78 200 -0.51% 18.18%
Microchip Technology 86.79 -2.36% -2.10 2051538 88.48 86.44 88.65 200 86.79 86.83 100 6.54% 28.72%
Micron Technology 85.64 -0.23% -0.20 8406817 85.44 84.03 86.07 700 85.63 85.64 700 2.18% 14.17%
Microsoft 332.71 -0.66% -2.21 13810243 335.31 330.80 335.50 200 332.71 332.73 100 1.31% 50.58%
Motorola Solutions 253.50 -0.58% -1.47 336066 255.50 252.71 256.00 200 253.32 253.62 300 0.71% 49.93%
NCR Corp. 43.85 0.91% 0.40 1123915 43.39 42.94 44.06 100 43.83 43.88 100 3.98% 10.59%
NetApp 89.72 -1.04% -0.94 487144 91.14 89.61 91.14 200 89.71 89.74 100 2.01% 36.88%
NortonLifeLock 24.29 -1.80% -0.45 1185831 24.75 24.26 24.75 1000 24.29 24.30 500 -0.44% 19.06%
Nuance Communication 54.83 0.27% 0.15 4052718 54.75 54.68 54.97 1200 54.82 54.83 5200 -1.46% 24.02%
Nvidia Corporation 317.10 -2.21% -7.17 33622100 319.99 315.73 322.90 400 317.10 317.16 400 -0.76% 148.39%
ON Semiconductor 64.13 -2.02% -1.32 3476232 64.64 63.22 64.80 300 64.12 64.13 100 6.54% 99.97%
Oracle 88.42 -1.81% -1.63 4544150 90.05 87.91 90.17 100 88.41 88.42 500 -0.76% 39.20%
Palo Alto Networks 529.67 1.19% 6.24 425885 522.00 518.76 533.23 200 529.30 530.08 100 -4.30% 47.28%
Pitney-Bowes 7.00 2.49% 0.17 1418835 6.92 6.86 7.06 2600 7.00 7.01 900 0.00% 10.88%
Plantronics 29.18 3.04% 0.86 115611 28.45 28.13 29.61 100 29.13 29.21 100 10.97% 4.77%
Progress Software 47.82 -1.65% -0.80 178847 48.69 47.55 48.69 200 47.78 47.86 500 -2.16% 7.21%
PTC Inc. 120.93 0.61% 0.73 485038 120.01 117.08 121.59 200 120.89 121.01 100 9.69% 0.49%
QUALCOMM 182.54 -0.64% -1.18 3031800 183.01 180.78 183.72 200 182.50 182.54 300 1.75% 20.60%
Salesforce.com 265.62 -0.51% -1.37 3091439 268.31 264.57 268.50 100 265.58 265.65 200 -6.31% 19.98%
Science Applications 84.82 0.12% 0.10 134252 84.33 84.08 85.54 200 84.74 84.84 100 0.99% -10.48%
Seagate Technology H 105.72 -2.58% -2.81 1277548 108.84 104.46 109.00 100 105.67 105.76 100 5.70% 74.58%
Semtech Co. 90.19 0.12% 0.11 179205 89.24 88.60 90.74 200 90.14 90.26 100 5.15% 24.95%
ServiceNow 666.01 0.40% 2.62 557993 660.00 651.05 672.97 200 665.37 666.01 300 2.42% 20.52%
Silicon Laboratories 203.41 0.52% 1.05 117083 200.75 198.91 205.27 200 203.17 203.47 100 3.10% 58.91%
Skyworks Solutions 160.34 1.92% 3.02 1030928 157.00 155.18 161.57 100 160.32 160.39 200 3.73% 2.90%
Splunk 119.61 1.37% 1.61 1140443 117.99 115.15 120.83 200 119.48 119.61 200 -2.49% -30.55%
SS&C Technologies 78.20 -0.32% -0.25 361184 78.60 77.86 78.76 100 78.18 78.20 100 2.78% 7.84%
Synaptics 289.02 -1.31% -3.83 202305 286.25 286.16 293.08 200 288.45 289.08 200 3.76% 203.79%
Synopsys 362.74 1.84% 6.54 294762 357.44 353.20 364.60 100 362.65 362.83 200 4.46% 37.40%
Teradata 43.79 0.50% 0.22 319225 43.68 42.70 43.98 100 43.73 43.79 200 0.35% 93.90%
Teradyne 158.78 -0.21% -0.33 463857 159.11 157.11 160.59 100 158.72 158.80 200 4.08% 32.71%
Texas Instruments 195.24 -1.90% -3.79 2206164 198.50 193.87 198.50 300 195.23 195.25 100 3.46% 21.26%
Twitter 45.51 2.36% 1.05 11735374 44.60 44.34 46.20 600 45.51 45.52 400 1.18% -17.89%
Tyler Technologies 527.87 0.73% 3.81 106165 523.57 517.23 528.88 100 527.57 528.26 100 0.98% 20.05%
Verisign 242.81 -0.60% -1.47 211610 245.15 240.76 246.17 200 242.65 242.90 200 1.82% 12.88%
ViaSat 47.33 2.34% 1.08 226922 46.66 46.33 48.01 200 47.27 47.33 200 4.43% 41.65%
Viavi Solutions 16.24 0.19% 0.03 771118 16.13 16.08 16.32 300 16.24 16.25 1300 9.45% 8.25%
VMware 114.03 -2.24% -2.62 2231729 114.14 112.63 114.65 100 114.01 114.06 300 -3.99% -17.60%
Western Digital 58.99 -0.30% -0.18 1637932 59.16 58.10 59.43 200 58.98 59.00 100 2.30% 6.82%
Wolfspeed 124.69 1.06% 1.31 737911 123.49 119.01 125.84 100 124.61 124.72 100 0.62% 16.51%
Workday 281.15 0.32% 0.91 534697 281.73 275.49 284.39 100 281.02 281.22 100 2.19% 16.96%
Xilinx 225.00 0.53% 1.19 878405 223.71 221.00 226.66 300 224.79 224.92 100 -2.03% 57.87%
Ziff Davis 114.05 2.18% 2.43 149947 112.47 111.22 115.32 100 113.85 114.06 500 -1.98% 14.26%