25.10.2021 13:30:14
DOW JONES SECTORS US SEC/SOFTWARE & COMP
5469.88
USD
-83.7100
-1.51%
23.10.2021 00:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 5553.59 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.10.2021 / 00:01
Währung USD Aktualisierungsstand 25.10.2021 / 13:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 32.54% 5576.5 3971.7
1 Woche 0.69% 5561.1 5424.4
1 Monat 1.70% 5561.1 5043.6
3 Monate 5.24% 5576.5 5043.6
6 Monate 18.52% 5576.5 4340.2
1 Jahr 40.33% 5576.5 3662.3
3 Jahre 140.34% 5576.5 1955.1
41.52
26.51
40.53
1.13
32.54
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":41.52,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"10985472"},"2020":{"performance":40.53,"chartHeight":25.308027477645,"year":2020,"ID_NOTATION":"10985472"},"2021":{"performance":32.54,"chartHeight":25.308027477645,"year":2021,"ID_NOTATION":"10985472"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 13:30:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 30.90 -0.45% -0.14 482887 31.04 30.71 31.36 100 28.50 33.00 100 -0.96% -19.59%
Adobe Systems 643.58 0.77% 4.92 1786582 640.43 634.45 644.43 100 638.00 645.99 100 5.49% 28.69%
Akamai Technologies 107.93 -0.57% -0.62 1201014 108.58 107.84 109.94 100 107.01 110.00 100 1.51% 2.80%
Allscripts Healthcar 13.80 -0.93% -0.13 661597 13.93 13.79 14.07 1000 12.00 16.05 100 -3.16% -4.43%
Alphabet A 2751.33 -3.04% -86.39 2529448 2783.00 2721.12 2811.66 400 2751.06 2755.00 100 -2.69% 56.98%
Amdocs 81.16 0.06% 0.05 478889 81.13 80.58 81.73 100 72.51 104.76 100 0.62% 14.42%
Ansys 370.04 -0.16% -0.61 217238 371.81 368.93 375.00 100 331.56 374.96 100 3.12% 1.72%
Aspen Technology 157.00 -1.83% -2.93 306841 159.93 156.33 161.26 100 152.50 162.38 100 -3.98% 20.54%
Autodesk 308.58 0.95% 2.90 1162108 306.00 305.68 312.48 100 305.05 308.27 100 5.97% 1.06%
CACI International ' 285.07 0.54% 1.53 97244 283.86 283.71 288.29 100 280.00 300.00 100 1.12% 14.33%
Cadence Design Syste 166.76 0.79% 1.31 879040 165.81 165.38 167.48 100 161.02 168.59 100 7.05% 22.23%
Cerner 71.81 -0.08% -0.06 1484462 72.06 71.73 72.48 100 71.02 71.88 100 0.55% -8.50%
CGI Inc. A 114.38 -0.40% -0.46 299840 114.21 114.21 115.28 100 114.21 114.21 100 2.16% 13.26%
Check Point Software 123.86 0.16% 0.20 708539 123.83 122.46 124.26 100 112.51 123.98 100 2.16% -6.81%
Citrix Systems 99.89 -0.31% -0.31 918843 100.23 99.46 101.25 100 92.11 103.39 100 2.37% -23.22%
Cognizant Technology 79.00 -0.10% -0.08 1726209 79.34 78.86 79.79 100 79.00 80.00 800 0.22% -3.60%
Commvault Systems 76.27 -0.35% -0.27 150788 76.50 75.96 77.14 200 75.30 90.00 200 1.06% 37.75%
Constellation Softwa 2244.36 0.07% 1.62 21545 2242.73 2229.27 2248.83 100 1814.00 2270.27 100 3.66% 35.78%
CSG Systems Internat 50.62 0.38% 0.19 84351 50.54 50.28 51.00 100 0.01 99999.00 100 0.84% 12.31%
Equinix 821.02 1.34% 10.86 308843 815.77 811.77 824.54 100 740.00 838.90 100 5.07% 14.96%
Fair Isaac Co. 410.05 0.54% 2.22 140884 409.03 406.02 412.45 100 390.00 462.00 100 0.06% -19.76%
Fortinet 335.29 0.28% 0.95 456497 334.86 331.30 338.82 200 337.00 339.24 100 6.34% 125.74%
Gartner 324.51 1.46% 4.68 424425 320.20 319.81 324.77 100 323.00 627.63 100 4.25% 102.58%
IBM 127.88 -0.35% -0.45 11582195 128.05 126.61 130.25 500 128.01 128.09 100 -11.57% 1.59%
Intuit 590.80 2.15% 12.45 991808 580.90 580.00 591.63 100 577.00 591.39 100 7.00% 55.54%
Microsoft 309.16 -0.51% -1.60 17449332 310.40 307.80 311.09 700 309.00 309.11 100 1.63% 39.00%
NextGen Healthcare 14.68 0.48% 0.07 396451 14.54 14.46 14.75 200 10.30 16.88 300 1.03% -19.52%
NortonLifeLock 26.67 1.45% 0.38 2270050 26.31 26.26 26.68 100 25.40 27.00 200 5.42% 28.34%
Nuance Communication 55.11 -0.04% -0.02 2835605 55.12 55.08 55.17 200 55.00 55.35 3200 -0.11% 24.99%
Open Text Co. 62.22 -0.38% -0.24 274821 62.30 62.08 62.84 1600 65.00 65.00 1700 0.50% 7.57%
Oracle 98.25 2.02% 1.95 6819582 96.29 96.22 98.27 100 98.51 98.72 300 3.06% 51.88%
Progress Software 51.15 0.99% 0.50 356918 51.00 50.78 51.62 100 44.62 52.86 200 1.93% 13.19%
PTC Inc. 128.11 0.09% 0.12 431063 128.66 126.77 128.96 100 118.18 132.00 200 3.73% 7.11%
Salesforce.com 292.56 0.95% 2.75 2927049 289.00 288.18 293.00 100 293.50 293.94 100 0.31% 31.47%
Synopsys 321.12 0.03% 0.11 520153 322.59 320.50 326.94 100 321.13 344.87 400 4.85% 23.87%
Teradata 58.80 1.85% 1.07 824298 57.76 57.60 59.38 200 58.20 60.06 200 2.30% 161.68%
Unisys Co. 25.15 -3.12% -0.81 150808 25.94 25.14 25.94 100 22.24 27.50 200 -5.09% 27.79%
Verisign 218.75 1.24% 2.67 343272 216.25 215.98 219.04 100 187.33 231.33 100 2.00% 1.09%
VMware 167.06 1.43% 2.36 1799679 164.60 164.60 167.83 100 161.91 167.99 100 6.82% 19.11%
Ziff Davis 125.91 0.48% 0.60 304381 124.91 123.40 126.05 100 0.01 99999.00 100 1.56% 28.89%