21.10.2021 17:36:46
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
5729.38
USD
10.0700
0.18%
21.10.2021 17:21
 
Chart
Kursdaten
Kurs 5729.38 Eröffnung 5719.31
Diff. absolut 10.07 Tages-Hoch 5740.27
Diff. % 0.18 % Tages-Tief 5699.57
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 5719.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 17:21
Währung USD Aktualisierungsstand 21.10.2021 / 17:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 28.00% 5802.7 4330.1
1 Woche 4.44% 5749.8 5476.2
1 Monat 3.50% 5749.8 5266.4
3 Monate 7.32% 5802.7 5266.4
6 Monate 16.37% 5802.7 4577.8
1 Jahr 39.88% 5802.7 3820.4
3 Jahre 147.91% 5802.7 1913.5
47.47
26.51
47.28
1.13
28
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":47.47,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"13521308"},"2020":{"performance":47.28,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"13521308"},"2021":{"performance":28,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"13521308"}}
{"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 17:36:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 31.03 -0.70% -0.22 54711 31.13 30.99 31.28 500 31.00 31.04 300 3.89% -18.68%
Adobe Systems 637.11 0.75% 4.74 392532 632.00 629.00 638.39 100 637.01 637.20 100 6.98% 26.44%
Adtran 17.89 0.17% 0.03 71495 17.88 17.64 17.99 200 17.84 17.89 200 -4.85% 20.92%
Advanced Micro Devic 118.41 1.73% 2.02 16159880 116.50 116.26 118.75 300 118.40 118.41 400 6.62% 26.91%
Akamai Technologies 108.84 0.70% 0.76 160665 108.44 107.88 108.97 200 108.77 108.82 200 5.84% 2.94%
Allscripts Healthcar 14.12 -0.91% -0.13 79323 14.22 13.73 14.33 700 14.12 14.13 600 2.30% -1.32%
Alphabet A 2828.43 -0.25% -6.95 336757 2835.38 2820.49 2843.12 100 2828.94 2830.25 100 3.04% 61.78%
ALTAIR ENGINEERING I 75.41 0.62% 0.47 54037 75.12 74.33 75.64 100 75.18 75.35 100 3.21% 28.81%
Amdocs 80.43 -0.24% -0.19 57983 81.69 80.35 81.69 200 80.40 80.47 300 1.95% 13.66%
Analog Devices 176.90 -0.01% -0.02 699660 176.66 176.14 177.33 200 176.87 176.93 100 7.65% 19.76%
Ansys 367.33 0.46% 1.69 113484 365.37 361.15 368.30 100 367.09 367.34 100 5.13% 0.51%
Apple 149.19 -0.05% -0.07 22914395 148.81 148.78 149.62 1100 149.18 149.19 700 5.93% 12.49%
Applied Materials 132.09 -1.41% -1.89 2126291 131.66 130.51 133.04 200 132.08 132.10 100 4.50% 55.25%
Aspen Technology 161.02 -0.54% -0.87 48955 161.42 160.74 162.04 100 161.03 161.12 100 -2.48% 24.29%
Autodesk 303.05 1.48% 4.41 270303 298.25 298.11 303.82 200 302.97 303.13 400 5.36% -2.19%
BlackBerry 14.06 0.14% 0.02 1708771 14.00 13.96 14.66 1500 14.06 14.07 9800 15.08% 66.35%
CACI International ' 281.45 -0.32% -0.92 12011 282.07 280.85 282.22 100 281.49 281.78 100 1.72% 13.25%
Cadence Design Syste 164.91 3.01% 4.82 376633 161.19 160.83 165.14 300 164.87 164.95 400 4.29% 17.34%
Cerner 71.77 -0.41% -0.29 246677 72.17 71.66 72.17 300 71.76 71.77 100 1.92% -8.18%
CGI Inc. A 114.61 0.10% 0.11 54668 114.04 113.95 114.74 400 114.57 114.65 300 3.54% 13.38%
Check Point Software 123.53 0.72% 0.88 166719 122.43 121.95 123.64 200 123.53 123.57 500 1.40% -7.72%
Ciena Co. 53.05 0.20% 0.10 86496 52.81 52.71 53.34 100 53.03 53.06 300 1.77% 0.19%
Cisco Systems 55.74 -0.81% -0.46 2560246 56.04 55.59 56.12 1300 55.74 55.75 700 2.89% 25.59%
Citrix Systems 100.70 1.44% 1.43 257486 99.67 98.91 100.87 100 100.69 100.75 100 5.44% -23.69%
CMC Materials 129.18 -0.40% -0.52 8131 129.38 129.18 130.40 100 128.92 129.28 100 7.42% -14.28%
Cognizant Technology 78.71 -0.57% -0.45 282017 78.97 78.55 79.01 200 78.69 78.72 200 4.67% -3.40%
Commvault Systems 75.93 -0.38% -0.29 13679 76.14 75.81 76.60 100 75.88 76.01 100 2.01% 37.66%
Comtech Telecommunic 22.12 -1.56% -0.35 30286 22.38 22.02 22.40 100 22.11 22.12 200 -1.23% 8.60%
Constellation Softwa 2246.29 1.52% 33.67 7419 2227.98 2221.34 2247.80 100 2246.42 2250.07 100 3.79% 33.86%
Corning 38.12 -0.55% -0.21 550150 38.13 38.06 38.28 1000 38.11 38.12 100 4.02% 6.47%
CSG Systems Internat 50.06 -0.18% -0.09 17809 50.05 49.97 50.33 100 50.07 50.23 100 0.70% 11.27%
Diebold Nixdorf 10.41 -0.38% -0.04 43489 10.44 10.41 10.61 400 10.40 10.42 400 2.55% -1.97%
Equinix 807.87 1.77% 14.03 114446 798.85 792.74 815.15 100 807.38 808.41 200 3.98% 11.15%
EVERTZ TECHNOLOGIES 14.02 - - - - - - 200 14.01 14.06 1000 -0.50% 6.05%
F5 Networks 207.20 -0.14% -0.30 74987 206.83 206.10 208.37 100 206.79 206.90 100 4.39% 17.94%
Fair Isaac Co. 406.44 -1.02% -4.20 54656 407.36 401.13 408.72 100 406.46 407.55 200 3.37% -19.65%
Fortinet 328.17 -1.58% -5.28 241177 333.84 327.69 334.14 100 327.95 328.40 100 7.53% 124.50%
Garmin 162.80 0.30% 0.49 179720 163.05 161.48 163.45 100 162.77 162.86 100 4.87% 35.64%
Gartner 315.42 0.08% 0.26 195679 314.72 314.72 317.62 200 315.26 315.58 100 2.86% 96.74%
Harmonic 9.19 0.00% 0.00 77177 9.14 9.11 9.26 400 9.18 9.19 500 -0.54% 24.36%
HP Inc 30.52 6.73% 1.93 10548776 29.45 29.32 30.80 800 30.51 30.52 600 7.97% 16.27%
Insight Enterprises 93.92 -0.29% -0.27 21902 94.31 93.85 97.41 100 93.85 93.92 600 2.53% 23.79%
Intel Corp 55.62 0.45% 0.25 11406875 54.92 54.83 55.70 1500 55.61 55.62 400 5.95% 11.14%
InterDigital (Pa.) 67.43 -0.90% -0.61 14678 68.01 67.34 68.63 100 67.33 67.54 100 1.51% 12.13%
IBM 131.09 -7.62% -10.81 12361225 133.51 131.04 133.72 100 131.08 131.10 400 0.81% 12.73%
Intuit 571.84 0.23% 1.31 218181 570.00 565.30 573.20 100 571.55 571.99 100 6.65% 50.20%
Juniper Networks 28.38 -0.61% -0.17 468024 28.43 28.29 28.52 500 28.37 28.38 400 0.92% 26.83%
KLA-Tencor 331.15 0.04% 0.12 183999 326.88 323.39 332.19 100 330.87 331.19 200 3.31% 27.86%
L3Harris Technologie 240.84 -0.96% -2.33 190133 242.69 240.24 243.84 200 240.80 240.90 100 3.66% 28.65%
Lam Research 548.14 -3.07% -17.36 1682841 544.89 535.01 549.35 100 547.90 548.39 100 3.87% 19.74%
Marvell Technology 66.14 -1.56% -1.04 1796160 66.58 65.94 67.00 100 66.14 66.15 300 5.94% 41.33%
Microchip Technology 75.31 0.57% 0.43 374687 74.33 74.33 75.69 100 75.30 75.32 100 6.59% 8.44%
Micron Technology 67.83 -0.65% -0.45 4229089 67.95 67.67 68.44 1400 67.82 67.83 1000 2.85% -9.19%
Microsoft 308.70 0.42% 1.29 5236982 307.17 306.36 309.38 300 308.68 308.70 100 3.75% 38.21%
Motorola Solutions 249.08 1.08% 2.65 78007 247.39 246.83 249.31 300 249.00 249.09 100 2.13% 44.91%
NCR Corp. 43.31 0.97% 0.41 138276 42.94 42.76 43.69 300 43.30 43.33 300 3.15% 14.19%
NetApp 91.24 0.60% 0.54 440878 90.44 90.37 91.85 100 91.24 91.29 200 0.50% 36.93%
NextGen Healthcare 14.52 -0.41% -0.06 40895 14.53 14.49 14.67 200 14.52 14.53 300 1.25% -20.07%
NortonLifeLock 26.09 -0.13% -0.04 409462 26.15 26.00 26.20 600 26.09 26.10 700 4.19% 25.75%
Nuance Communication 55.14 0.09% 0.05 215521 55.06 55.06 55.19 800 55.14 55.15 1700 -0.13% 24.95%
Nvidia Corporation 224.79 1.70% 3.76 7742222 220.97 220.83 225.47 200 224.76 224.79 100 5.56% 69.31%
ON Semiconductor 45.60 0.09% 0.04 759519 45.24 45.24 45.90 200 45.61 45.62 600 8.74% 39.20%
Open Text Co. 62.41 0.50% 0.31 105733 62.14 61.89 62.50 300 62.39 62.42 300 0.96% 7.37%
Oracle 95.91 -0.76% -0.73 1830208 96.57 95.84 96.83 400 95.90 95.91 200 0.25% 49.39%
Pitney-Bowes 7.28 -1.09% -0.08 547136 7.26 7.26 7.49 2200 7.27 7.28 1400 3.81% 19.48%
Plantronics 26.86 -5.19% -1.47 173817 28.18 26.86 28.50 100 26.86 26.91 400 7.60% 4.81%
Progress Software 50.08 -0.02% -0.01 40555 50.11 49.86 50.51 200 50.05 50.10 200 2.29% 10.84%
PTC Inc. 126.35 -2.42% -3.13 285266 128.75 126.05 129.37 100 126.33 126.43 100 7.29% 8.25%
Qorvo Inc 168.90 -0.36% -0.61 150277 169.30 168.79 170.29 100 168.83 169.00 100 5.91% 1.95%
QUALCOMM 131.97 -0.14% -0.19 1109323 132.00 131.40 132.23 100 131.97 131.99 300 5.69% -13.25%
Quarterhill 2.72 -3.55% -0.10 390712 2.79 2.70 2.80 35200 2.72 2.73 1200 -1.05% 10.16%
Rambus 22.38 0.04% 0.01 34145 22.34 22.18 22.51 300 22.36 22.40 200 2.61% 28.12%
Ribbon Communication 6.34 0.24% 0.01 66365 6.30 6.30 6.40 400 6.33 6.34 400 1.28% -3.51%
Salesforce.com 291.35 0.43% 1.26 789269 289.47 288.27 291.52 200 291.35 291.47 100 2.00% 30.36%
Seagate Technology H 81.25 0.89% 0.72 752864 80.15 79.84 81.54 100 81.24 81.25 100 1.21% 29.55%
Semtech Co. 77.87 0.21% 0.16 41322 77.35 77.03 78.59 100 77.61 77.72 100 3.95% 7.80%
Sierra Wireless 20.93 1.26% 0.26 16092 20.70 20.69 21.02 300 20.89 20.94 300 3.82% 11.61%
Silicon Laboratories 149.94 0.15% 0.23 21472 149.13 147.28 151.62 100 149.81 149.98 100 7.01% 17.57%
Skyworks Solutions 165.37 -0.16% -0.27 200104 165.00 165.00 166.44 100 165.35 165.44 100 6.71% 8.35%
Synaptics 175.84 0.02% 0.04 26596 175.84 175.36 178.63 300 175.51 175.90 200 2.81% 82.37%
Synopsys 320.13 1.47% 4.63 213139 315.70 314.21 320.31 100 319.98 320.32 100 6.48% 21.70%
Teradata 57.06 -0.04% -0.03 57165 57.09 56.91 57.46 200 57.08 57.13 300 0.69% 154.07%
Teradyne 116.95 0.00% 0.00 210160 116.26 116.00 117.82 400 116.97 117.08 100 7.82% -2.45%
Texas Instruments 199.48 0.05% 0.10 983778 199.65 199.00 201.58 300 199.48 199.52 100 6.56% 21.48%
Unisys Co. 25.99 -1.25% -0.33 23894 26.24 25.99 26.72 100 25.97 26.03 200 0.77% 33.74%
Verisign 216.42 1.02% 2.18 99772 213.93 212.66 216.57 100 216.35 216.49 100 2.03% -1.00%
ViaSat 55.67 0.43% 0.24 30175 55.00 54.50 55.91 100 55.61 55.72 100 -3.04% 69.77%
Viavi Solutions 15.32 0.33% 0.05 181619 15.27 15.25 15.48 300 15.32 15.33 1200 1.26% 1.97%
VMware 163.78 0.33% 0.55 271043 163.48 162.33 164.41 200 163.69 163.87 300 9.66% 16.38%
Western Digital 56.28 -0.23% -0.13 519504 55.76 55.44 56.52 100 56.28 56.30 300 4.06% 1.84%
Wolfspeed 90.77 0.62% 0.56 239987 90.25 90.25 92.71 200 90.76 90.87 100 4.90% -14.82%
Xerox Holdings 20.82 1.29% 0.27 402702 20.56 20.45 21.02 500 20.81 20.82 500 1.48% -11.38%
Xilinx 172.38 1.18% 2.01 362410 170.05 170.05 172.82 100 172.33 172.44 300 5.39% 20.17%
Xperi Corp 18.11 -1.15% -0.21 45503 18.11 18.09 18.28 400 18.10 18.13 300 -1.24% -12.34%
Ziff Davis 124.67 0.49% 0.60 71395 123.99 121.34 125.38 500 124.44 124.63 100 3.56% 26.99%