21.10.2021 16:53:41
DJ US TECHNOLOGY PR
4463.11
USD
9.8700
0.22%
21.10.2021 16:38
 
Chart
Kursdaten
Kurs 4463.11 Eröffnung 4443.00
Diff. absolut 9.87 Tages-Hoch 4466.33
Diff. % 0.22 % Tages-Tief 4437.87
Volumen 133358551 Umsatz -
Schlusskurs vom 20.10.2021 4453.24 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 16:38
Währung USD Aktualisierungsstand 21.10.2021 / 16:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.33% 4520.1 3384.3
1 Woche 4.44% 4477.0 4305.3
1 Monat 3.46% 4477.0 4100.9
3 Monate 7.16% 4520.1 4100.9
6 Monate 15.99% 4520.1 3573.7
1 Jahr 38.91% 4520.1 2995.2
3 Jahre 140.67% 4520.1 1530.3
48.45
26.51
44.83
1.13
27.33
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":48.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":44.83,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"1244982"},"2021":{"performance":27.33,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"1244982"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 16:53:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 28.82 2.42% 0.68 268856 28.05 27.76 29.05 100 28.76 28.81 200 4.18% 168.51%
ACI Worldwide 31.15 -0.32% -0.10 31352 31.13 31.02 31.28 300 31.13 31.17 300 3.89% -18.68%
Adobe Systems 636.90 0.72% 4.53 313887 632.00 629.00 637.56 100 636.70 636.95 100 6.98% 26.44%
Adtran 17.86 -0.03% -0.01 32649 17.88 17.64 17.97 100 17.85 17.86 400 -4.85% 20.92%
Advanced Micro Devic 118.30 1.64% 1.91 12349652 116.50 116.26 118.44 100 118.30 118.31 1100 6.62% 26.91%
Akamai Technologies 108.67 0.55% 0.59 118596 108.44 107.88 108.71 200 108.67 108.72 200 5.84% 2.94%
Allscripts Healthcar 14.19 -0.42% -0.06 61707 14.22 13.73 14.33 500 14.18 14.19 400 2.30% -1.32%
Alphabet 2848.57 0.01% 0.27 189556 2843.84 2833.36 2854.90 100 2848.00 2849.66 100 3.27% 62.59%
Alphabet A 2833.45 -0.07% -1.93 247114 2835.38 2820.49 2843.12 100 2833.07 2834.66 100 3.04% 61.78%
ALTAIR ENGINEERING I 74.97 0.04% 0.03 46280 75.12 74.33 75.46 100 74.86 75.08 100 3.21% 28.81%
Amdocs 80.45 -0.20% -0.17 38568 81.69 80.35 81.69 200 80.41 80.48 500 1.95% 13.66%
Analog Devices 176.86 -0.03% -0.06 465949 176.66 176.14 177.33 100 176.84 176.88 100 7.65% 19.76%
Ansys 366.17 0.14% 0.52 95195 365.37 361.15 366.60 100 365.88 366.22 100 5.13% 0.51%
Apple 149.34 0.05% 0.08 18258231 148.81 148.78 149.62 3200 149.32 149.33 100 5.93% 12.49%
Applied Materials 132.60 -1.03% -1.38 1773102 131.66 130.51 133.04 100 132.60 132.64 100 4.50% 55.25%
Aspen Technology 161.86 -0.02% -0.03 27106 161.42 160.74 162.04 200 161.75 161.96 200 -2.48% 24.29%
Autodesk 301.79 1.05% 3.15 171386 298.25 298.11 302.67 100 301.62 301.80 100 5.36% -2.19%
Broadcom Inc. 510.75 0.27% 1.35 128242 509.42 508.60 511.20 100 510.77 511.17 200 5.03% 16.34%
CACI International ' 281.32 -0.37% -1.05 5489 282.07 281.14 282.22 100 281.00 281.66 100 1.72% 13.25%
Cadence Design Syste 163.94 2.40% 3.85 254851 161.19 160.83 164.25 100 163.88 164.00 200 4.29% 17.34%
Cerner 71.92 -0.19% -0.14 150714 72.17 71.72 72.17 100 71.92 71.95 200 1.92% -8.18%
Ciena Co. 53.06 0.22% 0.12 60614 52.81 52.71 53.34 100 53.04 53.08 200 1.77% 0.19%
Cirrus Logic 81.06 0.26% 0.21 43563 80.49 80.42 81.06 200 81.01 81.22 300 2.29% -1.64%
Cisco Systems 55.61 -1.05% -0.59 1882970 56.04 55.61 56.12 800 55.61 55.62 2000 2.89% 25.59%
Citrix Systems 100.07 0.80% 0.79 187262 99.67 98.91 100.31 100 100.03 100.12 200 5.44% -23.69%
Cognizant Technology 78.72 -0.56% -0.44 193317 78.97 78.55 79.01 100 78.71 78.73 200 4.67% -3.40%
Commvault Systems 76.32 0.13% 0.10 8151 76.14 75.81 76.60 100 76.32 76.43 200 2.01% 37.66%
Corning 38.21 -0.31% -0.12 350583 38.13 38.06 38.28 300 38.21 38.22 500 4.02% 6.47%
Diebold Nixdorf 10.53 0.77% 0.08 33259 10.44 10.44 10.61 300 10.52 10.54 300 2.55% -1.97%
Equinix 806.34 1.57% 12.50 62215 798.85 792.74 808.06 100 805.90 806.94 100 3.98% 11.15%
F5 Networks 207.72 0.11% 0.22 52778 206.83 206.83 208.37 100 207.39 207.68 100 4.39% 17.94%
Facebook 341.59 0.24% 0.81 3210355 340.27 337.80 341.92 300 341.57 341.61 900 5.00% 24.75%
Fair Isaac Co. 407.04 -0.88% -3.60 35869 407.36 401.13 408.72 100 406.22 407.10 200 3.37% -19.65%
Fortinet 329.18 -1.28% -4.28 168865 333.84 328.09 334.14 100 329.20 329.68 100 7.53% 124.50%
Garmin 162.55 0.15% 0.24 120107 163.05 161.48 163.08 100 162.44 162.55 300 4.87% 35.64%
Gartner 315.79 0.20% 0.63 94680 314.72 314.72 317.62 100 315.46 315.73 100 2.86% 96.74%
Guidewire Software 122.25 0.45% 0.55 31427 121.67 121.50 122.68 100 122.24 122.44 100 3.00% -5.46%
HP Inc 30.60 7.03% 2.01 8494208 29.45 29.32 30.80 2300 30.59 30.60 700 7.97% 16.27%
Intel Corp 55.55 0.33% 0.18 9345041 54.92 54.83 55.57 3600 55.54 55.55 1800 5.95% 11.14%
InterDigital (Pa.) 67.86 -0.27% -0.18 10299 68.01 67.86 68.63 300 67.68 67.97 100 1.51% 12.13%
IBM 131.25 -7.51% -10.65 9783593 133.51 131.14 133.72 300 131.24 131.27 300 0.81% 12.73%
Intuit 570.29 -0.04% -0.23 167155 570.00 565.30 570.88 100 570.00 570.56 200 6.65% 50.20%
Juniper Networks 28.33 -0.77% -0.22 346849 28.43 28.33 28.52 600 28.33 28.34 1300 0.92% 26.83%
KLA-Tencor 330.63 -0.12% -0.40 137238 326.88 323.39 331.86 200 330.43 330.63 100 3.31% 27.86%
L3Harris Technologie 240.78 -0.98% -2.39 120051 242.69 240.24 243.84 100 240.72 240.84 200 3.66% 28.65%
Lam Research 544.44 -3.72% -21.06 1366355 544.89 535.01 548.74 100 544.35 544.60 100 3.87% 19.74%
Leidos 99.68 -0.63% -0.63 54001 100.38 99.42 100.38 200 99.58 99.70 100 2.13% -4.58%
Marvell Technology 66.47 -1.07% -0.72 1361913 66.58 65.94 67.00 600 66.47 66.48 1200 5.94% 41.33%
Microchip Technology 75.56 0.91% 0.68 281828 74.33 74.33 75.61 200 75.56 75.60 300 6.59% 8.44%
Micron Technology 68.06 -0.31% -0.21 3155391 67.95 67.67 68.44 1400 68.05 68.06 200 2.85% -9.19%
Microsoft 308.25 0.27% 0.84 3766657 307.17 306.36 308.88 200 308.24 308.27 200 3.75% 38.21%
Motorola Solutions 247.96 0.62% 1.53 44942 247.39 246.83 248.31 100 247.95 248.11 100 2.13% 44.91%
NCR Corp. 43.67 1.79% 0.77 96003 42.94 42.76 43.67 200 43.62 43.68 100 3.15% 14.19%
NetApp 91.53 0.92% 0.83 356515 90.44 90.37 91.85 200 91.50 91.54 100 0.50% 36.93%
NortonLifeLock 26.01 -0.45% -0.12 276072 26.15 26.00 26.20 600 26.01 26.02 1100 4.19% 25.75%
Nuance Communication 55.17 0.15% 0.08 100225 55.06 55.06 55.17 2000 55.16 55.17 500 -0.13% 24.95%
Nvidia Corporation 225.21 1.89% 4.18 5915907 220.97 220.83 225.26 100 225.18 225.20 100 5.56% 69.31%
ON Semiconductor 45.82 0.57% 0.26 488608 45.24 45.24 45.90 100 45.81 45.83 400 8.74% 39.20%
Oracle 95.97 -0.70% -0.68 1257761 96.57 95.94 96.83 500 95.96 95.97 100 0.25% 49.39%
Palo Alto Networks 500.12 -2.30% -11.79 598603 510.76 498.32 510.76 200 499.79 500.29 200 1.47% 44.04%
Pitney-Bowes 7.42 0.88% 0.07 395596 7.26 7.26 7.49 1700 7.42 7.43 1400 3.81% 19.48%
Plantronics 27.47 -3.04% -0.86 145508 28.18 27.39 28.50 100 27.44 27.47 100 7.60% 4.81%
Progress Software 50.10 0.02% 0.01 27110 50.11 49.86 50.51 100 50.12 50.16 200 2.29% 10.84%
PTC Inc. 126.99 -1.92% -2.49 217969 128.75 126.95 129.37 200 126.98 127.09 100 7.29% 8.25%
QUALCOMM 132.05 -0.08% -0.11 794715 132.00 131.40 132.14 500 132.04 132.08 100 5.69% -13.25%
Salesforce.com 290.47 0.13% 0.38 576106 289.47 288.27 291.27 200 290.44 290.57 100 2.00% 30.36%
Science Applications 90.26 -0.09% -0.08 11779 90.03 89.89 90.42 100 90.21 90.32 100 1.51% -4.54%
Seagate Technology H 81.13 0.75% 0.60 465690 80.15 79.84 81.50 800 81.12 81.17 100 1.21% 29.55%
Semtech Co. 78.52 1.04% 0.81 30553 77.35 77.03 78.59 200 78.50 78.63 200 3.95% 7.80%
ServiceNow 682.68 0.23% 1.57 146039 680.00 676.87 683.70 100 682.40 682.85 100 6.52% 23.74%
Silicon Laboratories 151.07 0.91% 1.36 9445 149.13 147.28 151.62 100 150.94 151.12 200 7.01% 17.57%
Skyworks Solutions 165.91 0.16% 0.27 134285 165.00 165.00 166.44 200 165.90 165.99 300 6.71% 8.35%
Splunk 169.47 1.31% 2.19 236986 167.00 166.65 169.50 200 169.40 169.51 100 3.52% -1.54%
SS&C Technologies 74.05 0.26% 0.19 327857 73.84 73.56 74.21 200 74.03 74.07 100 4.44% 1.53%
Synaptics 178.02 1.26% 2.22 16997 175.84 175.36 178.63 100 178.02 178.47 100 2.81% 82.37%
Synopsys 318.17 0.85% 2.67 171653 315.70 314.21 318.17 300 318.01 318.22 200 6.48% 21.70%
Teradata 57.30 0.37% 0.21 33984 57.09 56.91 57.46 300 57.24 57.33 200 0.69% 154.07%
Teradyne 117.53 0.50% 0.58 165841 116.26 116.00 117.82 100 117.47 117.54 200 7.82% -2.45%
Texas Instruments 200.60 0.61% 1.22 726186 199.65 199.00 201.58 100 200.56 200.62 100 6.56% 21.48%
Twitter 65.43 -0.56% -0.37 1704665 65.67 65.13 65.98 100 65.43 65.45 500 5.79% 21.51%
Tyler Technologies 513.34 0.28% 1.44 54285 516.49 510.69 516.49 200 512.73 513.68 100 5.12% 17.27%
Verisign 214.04 -0.09% -0.20 71232 213.93 212.66 214.25 300 213.94 214.09 100 2.03% -1.00%
ViaSat 55.79 0.65% 0.36 20513 55.00 54.50 55.91 100 55.75 55.84 100 -3.04% 69.77%
Viavi Solutions 15.39 0.79% 0.12 120403 15.27 15.25 15.48 1800 15.38 15.39 600 1.26% 1.97%
VMware 163.87 0.39% 0.63 190792 163.48 162.33 164.41 200 163.76 163.99 100 9.66% 16.38%
Western Digital 56.49 0.14% 0.08 386260 55.76 55.44 56.52 200 56.48 56.50 100 4.06% 1.84%
Wolfspeed 91.61 1.55% 1.40 166266 90.25 90.25 92.71 500 91.50 91.62 100 4.90% -14.82%
Workday 280.05 1.01% 2.79 224175 277.00 275.34 280.26 200 280.04 280.22 100 4.00% 15.71%
Xilinx 171.89 0.89% 1.52 285270 170.05 170.05 172.24 300 171.90 172.00 300 5.39% 20.17%
Ziff Davis 125.08 0.82% 1.02 34522 123.99 121.34 125.38 100 124.84 125.36 100 3.56% 26.99%