28.07.2021 16:56:37
DOW JONES SECTORS US SEC/SOFTWARE & COMP
5323.80
USD
70.4900
1.34%
28.07.2021 16:41
 
Chart
Kursdaten
Kurs 5323.80 Eröffnung 5308.27
Diff. absolut 70.49 Tages-Hoch 5333.94
Diff. % 1.34 % Tages-Tief 5259.05
Volumen 66665817 Umsatz -
Schlusskurs vom 28.07.2021 5253.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:41
Währung USD Aktualisierungsstand 28.07.2021 / 16:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.29% 5323.1 3971.7
1 Woche 3.33% 5323.1 5069.4
1 Monat 5.98% 5323.1 4972.5
3 Monate 11.49% 5323.1 4340.2
6 Monate 26.15% 5323.1 4079.9
1 Jahr 47.91% 5323.1 3492.9
3 Jahre 118.74% 5323.1 1955.1
41.52
26.51
40.53
1.13
27.29
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":41.52,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"10985472"},"2020":{"performance":40.53,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"10985472"},"2021":{"performance":27.29,"chartHeight":25.390457814228,"year":2021,"ID_NOTATION":"10985472"}}
{"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 16:56:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 34.56 0.85% 0.29 57947 34.53 34.26 34.69 200 34.53 34.58 100 -3.95% -10.82%
Adobe Systems 624.97 1.08% 6.69 279319 620.99 617.60 626.00 100 624.73 625.20 200 1.57% 23.63%
Akamai Technologies 120.31 0.38% 0.46 79684 119.85 119.62 120.62 100 120.25 120.33 200 1.97% 14.15%
Allscripts Healthcar 17.23 0.12% 0.02 189844 17.20 17.17 17.38 400 17.23 17.24 600 -1.04% 19.18%
Alphabet A 2756.76 4.50% 118.77 1596923 2726.24 2705.55 2765.55 200 2756.04 2758.09 100 4.51% 50.52%
Amdocs 77.19 0.17% 0.13 40842 77.29 77.05 77.45 100 77.17 77.25 200 -1.07% 8.64%
Ansys 363.43 0.99% 3.58 36538 361.83 360.82 364.41 200 362.95 363.37 100 2.56% -1.09%
Aspen Technology 145.81 0.72% 1.04 34865 144.92 144.92 146.02 100 145.69 145.81 300 0.51% 11.15%
Autodesk 309.18 0.30% 0.93 169238 309.41 306.07 311.00 100 308.99 309.37 100 4.10% 0.95%
CACI International ' 266.66 -0.67% -1.80 13599 268.58 266.66 270.24 300 266.77 267.46 100 1.42% 7.67%
Cadence Design Syste 143.23 -0.03% -0.04 295658 143.30 142.16 144.00 100 143.20 143.27 100 2.49% 5.01%
Cerner 79.09 -0.33% -0.26 283414 79.13 78.89 79.47 100 79.09 79.11 200 1.98% 1.11%
CGI Inc. A 114.92 -0.98% -1.14 56876 116.07 114.36 116.07 200 114.88 114.92 100 1.68% 14.92%
Check Point Software 123.80 0.59% 0.72 273304 123.39 122.67 124.13 300 123.74 123.86 200 1.03% -7.40%
Citrix Systems 114.97 0.23% 0.26 182328 114.62 114.14 115.31 100 114.77 114.90 300 -0.01% -11.83%
Cognizant Technology 69.20 0.11% 0.07 465069 69.28 68.94 69.37 500 69.20 69.23 200 2.25% -15.64%
Commvault Systems 75.78 1.11% 0.83 64826 75.11 75.08 76.68 100 75.76 75.77 200 -5.55% 35.36%
Constellation Softwa 1950.65 1.01% 19.58 3012 1931.83 1931.83 1952.30 100 1946.06 1954.06 100 0.71% 16.83%
CSG Systems Internat 45.07 -0.22% -0.10 10899 45.26 45.00 45.65 100 45.09 45.21 100 -1.50% 0.22%
Equinix 836.49 -0.63% -5.34 52902 836.26 832.88 841.59 100 835.31 837.04 200 1.10% 17.87%
Fair Isaac Co. 530.10 0.06% 0.30 18242 531.10 530.01 536.99 100 528.66 530.10 100 -0.66% 3.67%
Fortinet 271.62 0.18% 0.48 132406 272.00 269.08 273.82 300 271.43 271.84 100 2.77% 82.55%
Gartner 262.28 -0.93% -2.46 37267 265.06 262.11 265.35 100 262.24 262.48 100 3.54% 65.27%
IBM 142.16 -0.41% -0.59 517099 143.01 141.80 143.10 100 142.13 142.16 100 1.99% 13.40%
Intuit 525.93 0.58% 3.02 94327 524.59 521.15 527.23 100 525.50 526.06 100 2.82% 37.66%
j2 Global 145.71 0.65% 0.94 48752 145.59 144.95 147.10 100 145.61 145.85 100 3.03% 48.19%
Microsoft 288.94 0.84% 2.40 13684789 288.99 283.83 290.15 400 288.93 288.96 300 2.58% 28.83%
NextGen Healthcare 16.17 0.12% 0.02 27668 16.23 16.14 16.39 100 16.15 16.20 300 0.44% -11.46%
NortonLifeLock 25.07 -1.62% -0.41 723442 25.36 24.85 25.47 500 25.06 25.08 1000 -1.28% 22.62%
Nuance Communication 55.05 0.01% 0.01 368771 55.06 54.98 55.09 1700 55.05 55.06 800 0.00% 24.86%
Open Text Co. 65.00 0.05% 0.03 85647 64.97 64.91 65.24 800 64.98 65.00 200 1.55% 12.33%
Oracle 87.67 -0.15% -0.13 1158214 87.90 87.17 87.94 100 87.67 87.69 400 -0.97% 35.72%
Progress Software 45.71 0.13% 0.06 25631 45.24 45.24 46.09 200 45.71 45.85 200 0.15% 1.02%
PTC Inc. 143.34 -0.18% -0.26 170405 144.00 142.92 145.42 200 143.29 143.39 100 0.45% 20.06%
Salesforce.com 245.29 0.73% 1.78 1057528 243.82 243.00 246.08 200 245.24 245.31 200 1.42% 9.43%
Synopsys 283.85 0.96% 2.69 76194 282.37 281.84 284.49 100 283.63 283.97 100 1.18% 8.46%
Teradata 50.21 0.08% 0.04 68388 50.30 49.96 50.37 100 50.17 50.24 300 7.41% 123.28%
Unisys Co. 21.72 0.09% 0.02 15444 21.90 21.59 22.06 200 21.68 21.75 100 -2.12% 10.26%
Verisign 219.46 0.13% 0.29 50902 218.93 218.02 220.16 400 219.25 219.56 300 -4.47% 1.28%
VMware 157.03 0.03% 0.04 64465 156.91 156.13 157.90 100 156.97 157.10 100 1.08% 11.93%