28.07.2021 16:40:20
DOW JONES U.S. TECHNOLOGY TOTAL RETURN INDEX
5500.39
USD
48.2300
0.88%
28.07.2021 16:25
 
Chart
Kursdaten
Kurs 5500.39 Eröffnung 5452.16
Diff. absolut 48.23 Tages-Hoch 5507.00
Diff. % 0.88 % Tages-Tief 5427.11
Volumen - Umsatz -
Schlusskurs vom 28.07.2021 5452.16 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:25
Währung USD Aktualisierungsstand 28.07.2021 / 16:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.02% 5530.3 4330.1
1 Woche 2.31% 5530.3 5319.7
1 Monat 5.28% 5530.3 5200.6
3 Monate 9.09% 5530.3 4577.8
6 Monate 19.00% 5530.3 4330.1
1 Jahr 50.17% 5530.3 3579.8
3 Jahre 130.21% 5530.3 1913.5
47.47
26.51
47.28
1.13
22.02
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":47.47,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"13521308"},"2020":{"performance":47.28,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"13521308"},"2021":{"performance":22.02,"chartHeight":24.723004070933,"year":2021,"ID_NOTATION":"13521308"}}
{"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 16:40:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 34.30 0.09% 0.03 50294 34.53 34.26 34.69 100 34.28 34.32 100 -3.95% -10.82%
Adobe Systems 624.94 1.08% 6.66 235797 620.99 617.60 625.25 200 624.89 625.28 100 1.57% 23.63%
Adtran 21.88 -1.93% -0.43 82141 22.35 21.74 22.56 100 21.88 21.95 300 9.20% 51.05%
Advanced Micro Devic 93.10 2.28% 2.07 28051447 93.44 89.65 93.46 100 93.09 93.11 300 4.50% -0.74%
Akamai Technologies 120.39 0.45% 0.54 65785 119.85 119.62 120.49 100 120.38 120.45 200 1.97% 14.15%
Allscripts Healthcar 17.22 0.06% 0.01 155752 17.20 17.20 17.38 300 17.22 17.23 200 -1.04% 19.18%
Alphabet A 2755.35 4.45% 117.35 1295489 2726.24 2705.55 2757.13 200 2753.83 2757.33 100 4.51% 50.52%
ALTAIR ENGINEERING I 68.46 1.38% 0.93 9833 67.69 67.41 68.98 100 68.22 68.49 200 1.21% 16.07%
Amdocs 77.11 0.06% 0.05 36474 77.29 77.05 77.45 100 77.06 77.14 100 -1.07% 8.64%
Analog Devices 163.36 0.47% 0.77 370541 163.32 162.90 164.62 200 163.31 163.40 100 1.04% 10.06%
Ansys 364.00 1.15% 4.15 29602 361.83 360.82 364.00 300 363.83 364.20 100 2.56% -1.09%
Apple 146.31 -0.31% -0.46 38976963 144.81 142.54 146.97 200 146.30 146.32 700 0.42% 10.61%
Applied Materials 135.69 0.58% 0.79 867320 135.62 135.00 136.55 300 135.62 135.69 200 2.22% 56.32%
Aspen Technology 145.89 0.77% 1.12 26881 144.92 144.92 146.02 100 146.00 146.26 100 0.51% 11.15%
Autodesk 309.56 0.42% 1.31 146073 309.41 306.07 311.00 100 309.29 309.83 100 4.10% 0.95%
BlackBerry 13.65 9.38% 1.17 1679773 12.58 12.53 13.84 1000 13.62 13.63 100 -7.14% 47.87%
CACI International ' 267.53 -0.35% -0.93 7010 268.58 267.43 270.24 200 267.53 268.27 100 1.42% 7.67%
Cadence Design Syste 143.59 0.22% 0.32 251641 143.30 142.16 143.71 100 143.55 143.65 100 2.49% 5.01%
Cerner 79.03 -0.41% -0.33 230973 79.13 78.89 79.47 200 79.02 79.04 200 1.98% 1.11%
CGI Inc. A 114.98 -0.93% -1.08 46302 116.07 114.36 116.07 100 114.94 115.06 100 1.68% 14.92%
Check Point Software 123.66 0.47% 0.58 206905 123.39 122.67 124.13 300 123.66 123.77 100 1.03% -7.40%
Ciena Co. 56.20 -0.44% -0.25 58268 56.28 56.09 56.43 300 56.17 56.21 400 3.50% 6.81%
Cisco Systems 54.77 -0.93% -0.52 3617448 55.46 54.41 55.52 1500 54.76 54.77 1400 3.17% 23.53%
Citrix Systems 115.07 0.31% 0.36 139694 114.62 114.14 115.17 200 115.03 115.12 300 -0.01% -11.83%
CMC Materials 138.40 1.59% 2.17 9011 136.82 136.82 139.95 100 138.12 138.83 200 -2.60% -9.96%
Cognizant Technology 69.19 0.09% 0.06 381317 69.28 68.94 69.37 500 69.18 69.20 200 2.25% -15.64%
Commvault Systems 75.72 1.03% 0.77 50153 75.11 75.08 76.68 100 75.50 75.63 300 -5.55% 35.36%
Comtech Telecommunic 24.33 -0.08% -0.02 8027 24.59 24.33 24.70 100 24.31 24.47 500 6.24% 17.69%
Constellation Softwa 1950.00 0.98% 18.93 2468 1931.83 1931.83 1952.30 100 1943.26 1950.00 200 0.71% 16.83%
Corning 40.65 0.32% 0.13 712622 40.64 40.51 40.91 300 40.64 40.65 600 1.02% 12.56%
Cree 89.77 1.94% 1.71 104241 88.72 88.72 90.55 100 89.67 89.83 100 -0.27% -16.85%
CSG Systems Internat 45.21 0.09% 0.04 10310 45.26 45.00 45.65 100 45.01 45.23 200 -1.50% 0.22%
Diebold Nixdorf 11.48 -0.09% -0.01 26070 11.65 11.47 11.73 200 11.48 11.54 300 4.26% 7.79%
Equinix 837.00 -0.57% -4.83 39267 836.26 832.88 841.59 100 836.23 838.50 100 1.10% 17.87%
EVERTZ TECHNOLOGIES 14.35 0.00% 0.00 2300 14.45 14.32 14.45 200 14.30 14.35 2300 2.43% 8.55%
F5 Networks 204.79 0.11% 0.22 139487 204.66 202.42 204.98 100 204.75 205.00 900 9.58% 16.27%
Fair Isaac Co. 532.81 0.57% 3.02 15078 531.10 531.10 536.99 100 531.57 532.81 100 -0.66% 3.67%
Fortinet 272.32 0.44% 1.18 108936 272.00 269.08 273.82 100 272.10 272.47 100 2.77% 82.55%
Garmin 153.63 1.05% 1.59 171372 153.03 151.62 154.09 100 153.57 153.71 100 1.49% 27.06%
Gartner 262.35 -0.90% -2.39 29177 265.06 262.12 265.35 100 262.23 262.71 300 3.54% 65.27%
Harmonic 8.15 -0.37% -0.03 31634 8.23 8.15 8.29 300 8.14 8.15 500 3.28% 10.69%
HP Inc 28.18 -0.79% -0.23 995502 28.47 28.16 28.54 1000 28.17 28.18 700 0.67% 15.49%
Insight Enterprises 97.52 -0.49% -0.48 3218 98.51 97.52 99.38 200 97.39 97.74 100 1.59% 28.79%
Intel Corp 53.21 0.06% 0.03 7891300 53.03 52.94 53.92 1900 53.20 53.21 1100 -3.73% 6.74%
InterDigital (Pa.) 65.58 0.69% 0.45 21256 65.48 65.07 66.04 200 65.50 65.65 400 -0.28% 7.33%
IBM 141.97 -0.55% -0.78 413178 143.01 141.80 143.10 200 141.95 141.99 100 1.99% 13.40%
Intuit 526.00 0.59% 3.09 76922 524.59 521.15 526.51 100 525.71 526.33 100 2.82% 37.66%
j2 Global 145.15 0.26% 0.38 35727 145.59 145.08 147.10 100 144.95 145.22 100 3.03% 48.19%
Juniper Networks 26.40 -4.49% -1.24 3262765 26.48 26.12 26.94 100 26.39 26.40 200 1.92% 22.79%
KLA-Tencor 310.48 0.48% 1.48 84909 311.00 309.77 312.73 100 309.97 310.43 100 2.06% 19.35%
L3Harris Technologie 226.92 -0.51% -1.16 67671 228.66 226.73 229.72 100 226.92 227.04 100 1.14% 20.66%
Lam Research 626.08 0.56% 3.48 246040 625.12 623.43 631.35 100 626.11 627.08 100 2.55% 31.83%
Marvell Technology 58.61 1.09% 0.63 752998 58.07 57.97 58.83 100 58.60 58.61 300 2.51% 21.96%
Maxim Integrated Pro 97.40 0.61% 0.59 267213 98.07 97.32 99.29 100 97.42 97.45 100 -0.73% 9.20%
Microchip Technology 136.43 0.35% 0.47 157616 136.85 136.38 137.97 300 136.32 136.53 100 -0.79% -1.56%
Micron Technology 74.83 0.82% 0.60 3495392 74.55 74.38 75.24 500 74.82 74.83 300 -1.55% -1.28%
Microsoft 289.45 1.02% 2.91 11679973 288.99 283.83 290.00 300 289.42 289.45 100 2.58% 28.83%
Motorola Solutions 221.53 -0.05% -0.12 40429 221.90 220.67 222.45 100 221.28 221.56 100 1.40% 30.34%
NCR Corp. 44.20 -0.76% -0.34 59763 44.55 44.07 44.73 300 44.14 44.22 200 0.77% 18.55%
NetApp 77.72 -0.31% -0.24 123053 78.07 77.08 78.26 300 77.65 77.73 100 -0.36% 17.69%
NextGen Healthcare 16.20 0.31% 0.05 18321 16.23 16.16 16.39 100 16.16 16.21 300 0.44% -11.46%
NortonLifeLock 24.97 -2.00% -0.51 582023 25.36 24.85 25.47 400 24.96 24.97 100 -1.28% 22.62%
Nuance Communication 55.05 0.01% 0.01 327879 55.06 54.98 55.09 700 55.05 55.06 2100 0.00% 24.86%
Nvidia Corporation 194.53 1.28% 2.45 5478683 193.19 189.95 195.27 100 194.53 194.58 100 3.20% 47.13%
ON Semiconductor 36.10 0.78% 0.28 760222 36.08 36.07 36.42 200 36.09 36.10 200 0.87% 9.44%
Open Text Co. 65.13 0.25% 0.16 55948 64.97 64.91 65.24 700 65.12 65.15 200 1.55% 12.33%
Oracle 87.65 -0.17% -0.15 906616 87.90 87.17 87.94 200 87.66 87.67 100 -0.97% 35.72%
Pitney-Bowes 8.31 -0.60% -0.05 178140 8.37 8.30 8.48 1600 8.30 8.31 400 -0.59% 35.71%
Plantronics 32.84 -1.05% -0.35 87174 33.46 32.76 33.46 100 32.84 32.89 200 -5.60% 22.79%
Progress Software 45.70 0.11% 0.05 22250 45.24 45.24 46.09 200 45.62 45.70 300 0.15% 1.02%
PTC Inc. 143.18 -0.29% -0.42 154591 144.00 143.00 145.42 100 143.00 143.20 100 0.45% 20.06%
Qorvo Inc 188.40 0.67% 1.25 63377 188.18 187.27 189.36 300 188.35 188.59 200 -1.34% 12.56%
QUALCOMM 140.87 -0.04% -0.06 1234240 141.27 140.14 141.54 100 140.84 140.89 100 0.99% -7.49%
Quarterhill 2.34 -0.85% -0.02 32733 2.36 2.32 2.36 9700 2.33 2.34 100 0.00% -7.81%
Rambus 22.89 0.18% 0.04 40262 22.84 22.84 23.03 100 22.87 22.89 100 0.53% 30.87%
Ribbon Communication 6.99 -0.64% -0.04 53923 7.10 6.98 7.10 100 6.98 6.99 200 -2.90% 7.16%
Salesforce.com 245.49 0.81% 1.98 945782 243.82 243.00 246.08 100 245.46 245.51 200 1.42% 9.43%
Seagate Technology H 85.64 0.54% 0.46 178246 85.22 85.11 86.50 100 85.48 85.64 600 -0.36% 37.03%
Semtech Co. 59.94 1.05% 0.62 19266 59.71 59.71 60.52 100 59.82 59.99 400 -2.64% -17.71%
Sierra Wireless 23.86 1.66% 0.39 6870 23.53 23.53 23.92 100 23.78 23.86 200 3.07% 26.73%
Silicon Laboratories 137.53 -0.37% -0.51 73806 134.54 134.54 138.51 600 136.73 137.53 200 -3.59% 8.40%
Skyworks Solutions 189.68 0.81% 1.52 218121 189.30 188.43 190.84 100 189.62 189.75 100 -0.67% 23.08%
Synaptics 145.21 0.63% 0.91 95596 143.16 143.01 146.33 100 145.02 145.40 500 -1.78% 49.69%
Synopsys 283.77 0.93% 2.61 66793 282.37 281.84 283.90 100 283.49 283.79 100 1.18% 8.46%
Teradata 50.23 0.11% 0.06 57201 50.30 49.96 50.37 200 50.16 50.26 100 7.41% 123.28%
Teradyne 121.45 -1.63% -2.01 588578 119.18 117.70 122.88 100 121.36 121.50 300 -0.26% 2.98%
Texas Instruments 185.63 0.27% 0.50 425959 186.32 185.02 186.74 100 185.57 185.69 100 -1.41% 12.79%
Unisys Co. 21.62 -0.37% -0.08 12729 21.90 21.62 22.06 300 21.60 21.69 100 -2.12% 10.26%
Verisign 219.25 0.04% 0.08 38822 218.93 218.02 219.73 100 219.39 219.58 100 -4.47% 1.28%
ViaSat 49.73 -0.47% -0.23 16163 50.42 49.69 50.99 300 49.52 49.74 200 0.58% 53.02%
Viavi Solutions 16.34 0.68% 0.11 234123 16.23 16.22 16.36 700 16.33 16.34 500 -2.11% 8.38%
VMware 157.19 0.13% 0.20 52181 156.91 156.13 157.90 100 157.14 157.33 100 1.08% 11.93%
Western Digital 62.91 0.88% 0.55 506750 62.49 62.49 63.50 100 62.90 62.93 100 -3.53% 12.58%
Xerox Holdings 24.27 -2.18% -0.54 278790 24.91 24.24 24.99 200 24.25 24.26 300 9.73% 6.99%
Xilinx 134.55 2.71% 3.55 421339 134.08 130.65 134.99 100 134.48 134.60 200 -0.08% -7.60%
Xperi Corp 20.12 0.20% 0.04 24342 20.45 20.09 20.48 100 20.07 20.12 100 0.35% -3.92%