28.07.2021 15:45:44
DJ US TECHNOLOGY PR
4273.01
USD
21.5900
0.51%
28.07.2021 15:30
 
Chart
Kursdaten
Kurs 4273.01 Eröffnung 4270.21
Diff. absolut 21.59 Tages-Hoch 4273.35
Diff. % 0.51 % Tages-Tief 4268.86
Volumen 19214105 Umsatz -
Schlusskurs vom 28.07.2021 4251.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 15:30
Währung USD Aktualisierungsstand 28.07.2021 / 15:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.56% 4312.3 3384.3
1 Woche 2.30% 4312.3 4148.4
1 Monat 5.25% 4312.3 4056.4
3 Monate 8.89% 4312.3 3573.7
6 Monate 18.57% 4312.3 3384.3
1 Jahr 49.03% 4312.3 2812.6
3 Jahre 123.14% 4312.3 1530.3
48.45
26.51
44.83
1.13
21.56
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":48.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1244982"},"2020":{"performance":44.83,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"1244982"},"2021":{"performance":21.56,"chartHeight":24.611986484701,"year":2021,"ID_NOTATION":"1244982"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 15:45:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 24.94 - - - - - - 400 25.28 25.43 100 -6.38% 137.98%
ACI Worldwide 34.53 0.76% 0.26 3461 34.53 34.53 34.53 100 34.46 34.58 200 -3.95% -10.82%
Adobe Systems 621.17 0.47% 2.89 48305 620.99 620.51 622.62 100 621.16 621.75 100 1.57% 23.63%
Adtran 22.40 0.40% 0.09 7753 22.35 22.35 22.56 100 22.31 22.49 100 9.20% 51.05%
Advanced Micro Devic 92.95 2.11% 1.93 3002053 93.44 92.72 93.46 300 92.95 92.96 100 4.50% -0.74%
Akamai Technologies 119.77 -0.07% -0.08 13780 119.85 119.62 119.99 100 119.44 119.94 100 1.97% 14.15%
Allscripts Healthcar 17.28 0.41% 0.07 11795 17.20 17.20 17.28 100 17.22 17.33 200 -1.04% 19.18%
Alphabet 2775.19 1.43% 39.26 80607 2771.24 2769.38 2779.09 100 2774.13 2778.00 200 4.34% 56.17%
Alphabet A 2734.32 3.65% 96.32 213295 2726.24 2724.14 2734.97 100 2733.26 2735.00 800 4.51% 50.52%
ALTAIR ENGINEERING I 67.71 0.27% 0.18 2231 67.69 67.41 68.15 100 67.23 68.13 100 1.21% 16.07%
Amdocs 77.29 0.30% 0.23 3625 77.29 77.29 77.29 100 77.06 77.32 300 -1.07% 8.64%
Analog Devices 163.77 0.73% 1.18 28310 163.32 162.90 163.85 200 163.71 163.99 200 1.04% 10.06%
Ansys 360.82 0.27% 0.97 3511 361.83 360.82 361.83 100 360.92 362.58 100 2.56% -1.09%
Apple 144.61 -1.47% -2.16 5194614 144.81 144.41 144.86 100 144.60 144.62 300 0.42% 10.61%
Applied Materials 135.56 0.49% 0.66 151654 135.62 135.53 135.94 200 135.53 135.64 100 2.22% 56.32%
Aspen Technology 144.92 0.10% 0.15 2072 144.92 144.92 144.92 100 144.79 146.44 400 0.51% 11.15%
Autodesk 309.67 0.46% 1.42 13998 309.41 308.98 309.67 200 308.92 309.93 100 4.10% 0.95%
Broadcom Inc. 477.16 0.38% 1.80 27539 476.70 475.53 477.41 200 475.84 477.24 100 1.44% 8.57%
CACI International ' 268.58 0.04% 0.12 705 268.58 268.58 268.58 200 268.08 269.50 100 1.42% 7.67%
Cadence Design Syste 143.28 0.00% 0.01 23562 143.30 142.33 143.48 100 143.13 143.42 100 2.49% 5.01%
Cerner 79.22 -0.16% -0.13 20566 79.13 79.13 79.25 100 79.21 79.33 300 1.98% 1.11%
Ciena Co. 56.28 -0.30% -0.17 15072 56.28 56.28 56.28 300 56.26 56.49 100 3.50% 6.81%
Cirrus Logic 83.57 0.28% 0.23 4343 83.23 83.23 83.57 100 83.00 84.09 700 0.42% 1.39%
Cisco Systems 55.24 -0.07% -0.04 513211 55.46 55.23 55.52 200 55.22 55.24 300 3.17% 23.53%
Citrix Systems 114.62 -0.08% -0.09 8046 114.62 114.62 114.62 200 114.65 114.99 100 -0.01% -11.83%
Cognizant Technology 69.14 0.01% 0.01 86688 69.28 69.12 69.28 100 69.08 69.19 400 2.25% -15.64%
Commvault Systems 76.55 2.13% 1.60 6215 75.11 75.11 76.60 200 75.62 76.55 100 -5.55% 35.36%
Corning 40.66 0.35% 0.14 50615 40.64 40.57 40.66 200 40.59 40.66 100 1.02% 12.56%
Cree 89.08 1.15% 1.01 12088 88.72 88.72 89.08 300 88.76 89.30 100 -0.27% -16.85%
Diebold Nixdorf 11.65 1.39% 0.16 4179 11.65 11.65 11.65 1000 11.47 11.68 1000 4.26% 7.79%
Equinix 837.97 -0.46% -3.86 6715 836.26 836.26 840.00 100 835.91 839.62 100 1.10% 17.87%
F5 Networks 204.98 0.20% 0.41 20278 204.66 204.07 204.98 100 203.97 204.98 100 9.58% 16.27%
Facebook 375.95 2.21% 8.14 870098 374.56 373.28 375.95 100 375.71 375.80 100 7.65% 34.65%
Fair Isaac Co. 534.65 0.92% 4.86 1606 531.10 531.10 534.65 100 530.05 535.47 100 -0.66% 3.67%
Fortinet 272.86 0.63% 1.72 16773 272.00 271.75 272.86 200 272.00 272.96 100 2.77% 82.55%
Garmin 152.05 0.01% 0.01 9837 153.03 152.05 153.03 300 152.05 153.40 200 1.49% 27.06%
Gartner 265.06 0.12% 0.32 3321 265.06 265.06 265.06 200 265.07 266.58 100 3.54% 65.27%
Guidewire Software 112.63 0.45% 0.50 2826 112.63 112.63 112.63 500 112.20 113.99 500 -0.88% -12.90%
HP Inc 28.47 0.25% 0.07 103938 28.47 28.46 28.52 200 28.46 28.48 500 0.67% 15.49%
Intel Corp 53.02 -0.31% -0.17 1317106 53.03 52.94 53.08 200 53.03 53.04 200 -3.73% 6.74%
InterDigital (Pa.) 65.35 0.34% 0.22 4457 65.48 65.07 65.48 900 64.67 65.48 100 -0.28% 7.33%
IBM 142.82 0.05% 0.07 72130 143.01 142.80 143.10 1300 142.75 142.81 100 1.99% 13.40%
Intuit 525.57 0.51% 2.66 16485 524.59 524.59 526.51 100 524.30 525.69 100 2.82% 37.66%
j2 Global 146.03 0.87% 1.26 4057 145.59 145.59 146.03 200 145.14 145.84 100 3.03% 48.19%
Juniper Networks 26.82 -2.98% -0.82 367166 26.48 26.44 26.94 400 26.81 26.88 100 1.92% 22.79%
KLA-Tencor 311.00 0.65% 2.00 13055 311.00 310.63 311.02 200 311.00 312.21 100 2.06% 19.35%
L3Harris Technologie 228.18 0.04% 0.10 10371 228.66 228.18 228.66 100 228.15 228.67 100 1.14% 20.66%
Lam Research 626.47 0.62% 3.88 29247 625.12 625.12 627.00 100 625.00 627.00 100 2.55% 31.83%
Leidos 106.44 -0.30% -0.32 5749 106.37 106.37 106.44 100 106.40 106.95 100 1.72% 1.56%
Marvell Technology 58.54 0.96% 0.56 97196 58.07 57.98 58.56 500 58.50 58.54 100 2.51% 21.96%
Maxim Integrated Pro 98.14 1.37% 1.33 22383 98.07 97.41 99.29 300 97.78 98.19 100 -0.73% 9.20%
Microchip Technology 136.88 0.68% 0.93 22857 136.85 136.48 136.95 100 136.59 137.05 100 -0.79% -1.56%
Micron Technology 74.54 0.43% 0.32 332550 74.55 74.39 74.70 800 74.51 74.57 700 -1.55% -1.28%
Microsoft 288.99 0.86% 2.45 1872264 288.99 288.69 289.00 200 288.99 289.00 100 2.58% 28.83%
Motorola Solutions 221.65 0.00% 0.00 9001 221.90 221.65 221.90 300 221.65 222.98 200 1.40% 30.34%
NCR Corp. 44.38 -0.36% -0.16 9497 44.55 44.34 44.68 1000 44.37 44.97 1000 0.77% 18.55%
NetApp 78.12 0.21% 0.16 20266 78.07 78.07 78.12 700 78.26 78.47 400 -0.36% 17.69%
NortonLifeLock 25.11 -1.47% -0.38 101113 25.36 24.85 25.47 200 25.02 25.20 100 -1.28% 22.62%
Nuance Communication 55.05 0.00% 0.00 21151 55.06 54.98 55.06 400 55.05 55.06 300 0.00% 24.86%
Nvidia Corporation 193.19 0.58% 1.10 812104 193.19 192.55 193.30 100 193.09 193.28 2000 3.20% 47.13%
ON Semiconductor 36.14 0.89% 0.32 52106 36.08 36.08 36.15 200 36.10 36.15 100 0.87% 9.44%
Oracle 87.51 -0.33% -0.29 109401 87.90 87.51 87.94 200 87.51 87.58 1300 -0.97% 35.72%
Palo Alto Networks 398.95 0.36% 1.44 15290 398.05 398.05 398.95 100 398.01 398.98 200 -0.87% 11.85%
Pitney-Bowes 8.32 -0.47% -0.04 21401 8.37 8.32 8.37 700 8.31 8.39 500 -0.59% 35.71%
Plantronics 33.28 0.27% 0.09 5152 33.46 33.28 33.46 200 33.23 33.91 1000 -5.60% 22.79%
Progress Software 45.63 -0.04% -0.02 1875 45.24 45.24 45.78 100 45.49 45.81 100 0.15% 1.02%
PTC Inc. 144.01 0.29% 0.41 5497 144.00 144.00 144.12 200 144.01 145.04 100 0.45% 20.06%
QUALCOMM 141.35 0.30% 0.42 128364 141.27 141.27 141.54 600 141.30 141.39 100 0.99% -7.49%
Salesforce.com 244.61 0.45% 1.10 95076 243.82 243.77 244.68 300 244.47 244.65 100 1.42% 9.43%
Science Applications 87.36 -0.13% -0.11 1415 87.36 87.36 87.36 100 87.19 87.84 200 -0.62% -7.58%
Seagate Technology H 85.70 0.61% 0.52 48577 85.22 85.22 85.93 200 85.73 85.91 200 -0.36% 37.03%
Semtech Co. 59.71 0.66% 0.39 2087 59.71 59.71 59.71 100 59.40 59.83 100 -2.64% -17.71%
ServiceNow 583.00 0.12% 0.71 20366 582.00 580.82 583.00 200 582.42 584.00 100 3.01% 5.79%
Silicon Laboratories 135.50 -1.84% -2.54 3591 134.54 134.54 135.50 100 131.24 137.37 100 -3.59% 8.40%
Skyworks Solutions 189.21 0.56% 1.05 30280 189.30 188.78 189.35 100 188.88 189.41 100 -0.67% 23.08%
Splunk 141.04 0.35% 0.49 22481 140.59 140.59 141.04 200 140.98 141.30 300 1.94% -17.27%
SS&C Technologies 75.37 0.45% 0.34 7171 75.20 75.20 75.37 200 75.06 75.37 100 1.72% 3.13%
Synaptics 144.17 -0.09% -0.13 28264 143.16 143.16 144.17 100 143.00 144.22 200 -1.78% 49.69%
Synopsys 282.37 0.43% 1.21 11483 282.37 282.37 282.37 100 282.11 282.98 100 1.18% 8.46%
Teradata 50.30 0.26% 0.13 5336 50.30 50.30 50.30 300 50.17 50.45 100 7.41% 123.28%
Teradyne 120.27 -2.58% -3.19 96831 119.18 119.13 120.62 100 119.94 120.62 200 -0.26% 2.98%
Texas Instruments 186.28 0.62% 1.16 105298 186.32 186.13 186.46 100 186.20 186.43 200 -1.41% 12.79%
Twitter 68.29 -0.06% -0.04 42293 68.39 68.26 68.45 100 68.28 68.48 100 0.57% 26.19%
Tyler Technologies 493.04 0.06% 0.29 1131 493.04 493.04 493.04 100 488.88 496.22 100 1.12% 12.88%
Verisign 219.28 0.05% 0.11 7064 218.93 218.93 219.28 100 219.18 219.92 200 -4.47% 1.28%
ViaSat 50.42 0.92% 0.46 5241 50.42 50.42 50.42 1000 49.42 50.99 1000 0.58% 53.02%
Viavi Solutions 16.23 0.00% 0.00 23653 16.23 16.22 16.23 800 16.20 16.28 400 -2.11% 8.38%
VMware 157.00 0.01% 0.01 9273 156.91 156.91 157.00 300 156.83 157.50 100 1.08% 11.93%
Western Digital 62.90 0.86% 0.54 34271 62.49 62.49 62.92 100 62.81 62.98 300 -3.53% 12.58%
Workday 233.55 1.25% 2.89 125302 232.00 231.26 233.55 200 232.18 233.56 100 -0.07% -3.74%
Xilinx 134.64 2.78% 3.64 33281 134.08 134.08 134.99 100 134.67 134.91 100 -0.08% -7.60%