25.09.2021 05:46:21
DOW JONES SECTORS US SEC/SOFTWARE & COMP
5453.99
USD
21.8400
0.40%
25.09.2021 00:01
 
Chart
Kursdaten
Kurs 5453.99 Eröffnung 5406.14
Diff. absolut 21.84 Tages-Hoch 5460.65
Diff. % 0.40 % Tages-Tief 5400.88
Volumen 269012985 Umsatz -
Schlusskurs vom 24.09.2021 5432.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.09.2021 / 00:01
Währung USD Aktualisierungsstand 25.09.2021 / 05:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 32.15% 5576.5 3971.7
1 Woche 0.30% 5460.6 5259.4
1 Monat -0.08% 5576.5 5259.4
3 Monate 9.83% 5576.5 4934.9
6 Monate 29.05% 5576.5 4162.3
1 Jahr 51.96% 5576.5 3575.1
3 Jahre 123.94% 5576.5 1955.1
41.52
26.51
40.53
1.13
32.15
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":41.52,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"10985472"},"2020":{"performance":40.53,"chartHeight":25.344458464072,"year":2020,"ID_NOTATION":"10985472"},"2021":{"performance":32.15,"chartHeight":25.344458464072,"year":2021,"ID_NOTATION":"10985472"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2021 05:46:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 31.41 -0.03% -0.01 381564 31.33 31.16 31.98 100 28.50 38.07 100 0.35% -18.27%
Adobe Systems 622.71 -1.29% -8.13 2809022 628.00 618.22 629.03 200 622.22 622.95 200 -4.85% 24.51%
Akamai Technologies 110.13 1.25% 1.36 711167 108.74 108.40 110.31 400 109.70 110.48 400 0.58% 4.90%
Allscripts Healthcar 13.70 -0.80% -0.11 815559 13.77 13.68 13.85 100 12.50 14.86 100 -3.93% -5.12%
Alphabet A 2844.30 0.71% 19.98 1149195 2810.77 2804.82 2846.61 100 2844.30 2851.00 100 1.00% 62.29%
Amdocs 76.84 -0.21% -0.16 628635 76.93 76.41 77.11 100 72.87 92.11 100 -1.02% 8.33%
Ansys 361.55 0.14% 0.51 180174 358.64 355.92 361.69 100 320.16 410.00 100 -0.84% -0.62%
Aspen Technology 124.99 -0.26% -0.32 369186 125.00 123.39 127.09 1200 124.94 124.98 200 -1.58% -4.04%
Autodesk 294.67 0.86% 2.51 1067759 290.50 290.50 295.34 300 294.67 295.29 300 2.26% -3.49%
CACI International ' 255.46 1.62% 4.07 130070 251.75 251.75 255.99 100 226.39 343.14 100 1.07% 2.46%
Cadence Design Syste 163.55 0.28% 0.45 882304 162.39 161.05 163.83 100 161.21 163.99 200 -0.05% 19.88%
Cerner 72.98 0.04% 0.03 1580264 73.02 72.70 73.44 22500 72.95 72.98 1800 -2.75% -7.01%
CGI Inc. A 116.37 0.48% 0.56 321325 115.45 114.90 116.46 100 115.70 116.44 100 3.74% 15.23%
Check Point Software 117.47 1.66% 1.92 909784 115.86 115.78 117.66 100 112.00 124.99 200 0.10% -11.62%
Citrix Systems 110.19 -0.87% -0.97 777370 111.00 109.98 111.88 100 109.60 111.09 100 -1.24% -15.30%
Cognizant Technology 77.62 0.61% 0.47 2989758 76.77 76.75 78.06 200 74.81 78.31 200 2.84% -5.28%
Commvault Systems 77.48 0.60% 0.46 157398 76.45 76.21 77.67 100 77.40 77.49 10600 4.66% 39.93%
Constellation Softwa 2177.54 -0.87% -19.21 22037 2199.97 2162.37 2199.97 100 2175.51 2183.10 100 -0.17% 31.74%
CSG Systems Internat 48.05 1.29% 0.61 142350 47.38 47.07 48.27 6600 48.03 48.07 1800 0.48% 6.61%
Equinix 834.68 -1.57% -13.33 472804 846.51 828.52 847.84 100 800.00 900.00 100 -4.34% 16.87%
Fair Isaac Co. 419.31 -0.95% -4.04 175746 421.82 417.59 422.82 100 373.30 472.00 100 -3.44% -17.95%
Fortinet 311.90 0.44% 1.36 656649 308.20 307.12 312.82 100 311.00 313.68 100 4.14% 109.99%
Gartner 324.69 0.14% 0.44 332356 321.89 321.89 327.19 100 308.92 326.59 100 4.63% 102.69%
IBM 137.49 0.56% 0.76 2964397 137.03 136.75 138.48 100 137.50 137.60 200 1.67% 9.22%
Intuit 577.92 0.10% 0.55 1168689 573.39 570.34 579.17 100 570.00 600.00 100 2.86% 52.14%
j2 Global 141.59 -0.01% -0.02 163224 140.48 140.23 142.21 200 141.50 141.59 500 6.85% 44.94%
Microsoft 299.35 -0.07% -0.21 14998978 298.23 296.93 299.80 700 299.35 299.50 900 -0.17% 34.59%
NextGen Healthcare 14.53 -1.29% -0.19 163145 14.84 14.51 14.84 200 14.49 14.97 100 -4.97% -20.34%
NortonLifeLock 25.82 0.27% 0.07 2830226 25.50 25.40 25.90 100 24.97 25.83 1600 0.51% 24.25%
Nuance Communication 55.22 0.05% 0.03 1662800 55.15 55.15 55.24 1500 55.15 55.25 100 0.22% 25.24%
Open Text Co. 65.42 0.17% 0.11 254134 64.95 64.95 65.55 100 65.34 65.56 100 0.28% 13.11%
Oracle 89.94 0.58% 0.52 7617784 89.27 88.94 90.06 200 89.50 90.09 100 4.11% 39.03%
Progress Software 53.10 14.91% 6.89 2573496 49.84 49.25 53.86 300 53.30 53.60 100 15.21% 17.50%
PTC Inc. 123.52 -0.26% -0.32 347535 122.44 122.29 124.15 9200 123.52 123.57 400 0.31% 3.27%
Salesforce.com 285.63 2.80% 7.77 13368305 278.50 278.21 286.36 100 285.55 286.49 100 9.63% 28.36%
Synopsys 321.94 -0.29% -0.94 370137 320.59 318.19 322.59 100 310.21 344.86 100 -1.11% 24.19%
Teradata 55.40 2.25% 1.22 761094 54.18 54.10 56.00 1000 46.00 59.00 100 9.46% 146.55%
Unisys Co. 25.20 1.08% 0.27 243017 24.87 24.58 25.46 100 24.12 25.95 200 8.29% 28.05%
Verisign 217.77 0.60% 1.29 363109 215.54 215.54 217.83 200 206.90 219.37 100 -0.46% 0.63%
VMware 145.56 2.39% 3.40 1227888 142.51 142.39 146.26 100 135.25 147.50 200 4.22% 3.78%