28.07.2021 15:54:50
DOW JONES U.S. SEMICONDUCTORS TOTAL RETURN INDEX
10245.27
USD
48.7000
0.48%
28.07.2021 15:39
 
Chart
Kursdaten
Kurs 10245.27 Eröffnung 10196.57
Diff. absolut 48.70 Tages-Hoch 10272.57
Diff. % 0.48 % Tages-Tief 10196.57
Volumen - Umsatz -
Schlusskurs vom 28.07.2021 10196.57 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 15:39
Währung USD Aktualisierungsstand 28.07.2021 / 15:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.58% 10699.3 8510.3
1 Woche 0.93% 10436.0 9986.0
1 Monat -0.78% 10699.3 9784.7
3 Monate 2.51% 10699.3 8797.5
6 Monate 14.35% 10699.3 8510.3
1 Jahr 53.34% 10699.3 6536.3
3 Jahre 120.36% 10699.3 3592.7
55.84
26.51
45.57
1.13
16.58
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":55.84,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"13521307"},"2020":{"performance":45.57,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"13521307"},"2021":{"performance":16.58,"chartHeight":23.230838505251,"year":2021,"ID_NOTATION":"13521307"}}
{"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 15:54:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advanced Micro Devic 91.83 0.88% 0.80 8726537 93.44 91.48 93.46 400 91.82 91.85 600 4.50% -0.74%
ALTAIR ENGINEERING I 68.00 0.70% 0.47 2462 67.69 67.41 68.15 300 67.48 68.12 100 1.21% 16.07%
Analog Devices 164.52 1.19% 1.93 107209 163.32 162.90 164.61 100 164.42 164.55 100 1.04% 10.06%
Applied Materials 136.14 0.92% 1.24 323491 135.62 135.11 136.24 300 136.09 136.15 100 2.22% 56.32%
CMC Materials 138.41 1.60% 2.18 1430 136.82 136.82 138.41 100 137.87 139.92 200 -2.60% -9.96%
Cree 89.67 1.83% 1.61 26296 88.72 88.72 90.05 300 89.67 89.95 200 -0.27% -16.85%
Intel Corp 53.55 0.70% 0.37 2459631 53.03 52.94 53.59 1100 53.55 53.56 600 -3.73% 6.74%
InterDigital (Pa.) 65.80 1.03% 0.67 8442 65.48 65.07 65.80 300 65.39 65.82 100 -0.28% 7.33%
KLA-Tencor 312.33 1.08% 3.33 29285 311.00 310.00 312.50 100 311.91 312.66 100 2.06% 19.35%
Lam Research 629.80 1.16% 7.21 77052 625.12 623.50 630.78 100 629.00 630.22 100 2.55% 31.83%
Marvell Technology 58.46 0.83% 0.48 239574 58.07 57.98 58.70 200 58.45 58.48 400 2.51% 21.96%
Maxim Integrated Pro 98.37 1.61% 1.56 67875 98.07 97.41 99.29 100 98.31 98.48 100 -0.73% 9.20%
Microchip Technology 137.39 1.06% 1.44 54686 136.85 136.48 137.97 100 137.37 137.59 200 -0.79% -1.56%
Micron Technology 75.05 1.12% 0.83 1020937 74.55 74.39 75.09 500 75.04 75.05 100 -1.55% -1.28%
Nvidia Corporation 191.71 -0.19% -0.37 1748646 193.19 191.34 193.89 200 191.65 191.77 200 3.20% 47.13%
ON Semiconductor 36.31 1.37% 0.49 122514 36.08 36.08 36.42 400 36.31 36.32 100 0.87% 9.44%
Qorvo Inc 188.69 0.82% 1.53 22391 188.18 187.78 189.30 100 188.24 189.20 100 -1.34% 12.56%
Rambus 22.95 0.44% 0.10 8384 22.84 22.84 22.97 400 22.93 22.99 200 0.53% 30.87%
Semtech Co. 59.94 1.05% 0.62 3936 59.71 59.71 60.17 100 59.77 60.12 400 -2.64% -17.71%
Silicon Laboratories 136.06 -1.43% -1.98 33016 134.54 134.54 138.51 600 135.32 137.06 300 -3.59% 8.40%
Skyworks Solutions 190.02 0.99% 1.86 76928 189.30 188.78 190.84 200 189.83 190.23 100 -0.67% 23.08%
Teradyne 119.86 -2.92% -3.60 224136 119.18 117.70 120.62 100 119.76 120.01 800 -0.26% 2.98%
Texas Instruments 186.58 0.78% 1.45 209438 186.32 185.79 186.74 200 186.56 186.70 100 -1.41% 12.79%
Xilinx 132.95 1.49% 1.95 104859 134.08 132.87 134.99 100 132.97 133.11 100 -0.08% -7.60%
Xperi Corp 20.28 1.00% 0.20 5469 20.45 20.19 20.45 200 20.25 20.33 100 0.35% -3.92%