01.12.2020 22:12:03
DOW JONES U.S. SOFTWARE & COMPUTER SERVICES INDEX
4060.26
USD
36.0900
0.90%
01.12.2020 21:57
 
Chart
Kursdaten
Kurs 4060.26 Eröffnung 4034.19
Diff. absolut 36.09 Tages-Hoch 4079.62
Diff. % 0.90 % Tages-Tief 4018.84
Volumen 260464937 Umsatz -
Schlusskurs vom 01.12.2020 4024.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.12.2020 / 21:57
Währung USD Aktualisierungsstand 01.12.2020 / 22:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 37.91% 4133.5 2266.1
1 Woche 2.45% 4054.5 3915.7
1 Monat 8.59% 4119.4 3662.3
3 Monate 0.46% 4133.5 3512.6
6 Monate 22.80% 4133.5 3232.0
1 Jahr 40.65% 4133.5 2266.1
3 Jahre 96.70% 4133.5 1955.1
1.51
SMI
41.52
26.51
37.91
SMI
-10.68
SMI
-1.58
2018
2019
2020
{"2018":{"performance":1.51,"chartHeight":9.2110929014711,"year":2018,"ID_NOTATION":"10985472"},"2019":{"performance":41.52,"chartHeight":22,"year":2019,"ID_NOTATION":"10985472"},"2020":{"performance":37.91,"chartHeight":22,"year":2020,"ID_NOTATION":"10985472"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.58,"chartHeight":9.4175696076062,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.87,"chartHeight":15.397598429378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":3.86,"chartHeight":13.487589177754,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":13.23,"chartHeight":19.100322102074,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":1.01,"chartHeight":7.3786715799097,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.12.2020 22:12:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACI Worldwide 33.46 2.70% 0.88 548793 33.04 32.69 33.66 200 33.45 33.46 600 1.21% -14.00%
Adobe Systems 479.00 0.11% 0.53 2030565 482.01 471.63 482.01 300 478.89 479.10 100 3.88% 45.07%
Akamai Technologies 104.24 0.71% 0.73 1167099 103.17 101.95 104.36 200 104.20 104.26 300 0.68% 19.83%
Allscripts Healthcar 14.21 3.91% 0.54 2446476 14.19 14.00 14.58 1900 14.21 14.22 5100 0.07% 39.38%
Alphabet A 1796.51 2.40% 42.10 1534119 1766.65 1763.03 1821.72 100 1796.36 1796.66 100 1.55% 30.99%
Amdocs 66.53 1.09% 0.72 237250 66.20 65.92 66.61 100 66.51 66.53 500 0.35% -8.84%
Ansys 340.84 0.82% 2.78 282901 339.09 335.20 343.70 100 340.73 340.95 100 7.86% 31.33%
Aspen Technology 133.94 -0.38% -0.52 281598 135.65 131.35 135.65 700 133.91 133.96 800 1.20% 11.18%
Autodesk 279.15 -0.39% -1.08 1016584 281.87 275.16 282.00 500 279.01 279.15 100 8.93% 52.75%
CACI International ' 239.16 0.79% 1.87 237273 238.54 236.47 240.03 400 238.92 239.20 100 -0.92% -5.08%
Cadence Design Syste 115.83 -0.41% -0.47 1500632 116.88 114.59 117.07 700 115.82 115.85 100 4.54% 67.68%
Cerner 75.35 0.68% 0.51 1012440 75.06 74.90 76.00 100 75.33 75.36 200 1.67% 1.98%
CGI Inc. A 95.81 -0.10% -0.10 457421 96.99 95.74 97.48 1200 95.81 95.83 300 2.58% -11.74%
Check Point Software 119.02 1.14% 1.34 1433082 118.10 117.35 119.20 500 119.01 119.02 100 -1.82% 6.06%
Citrix Systems 125.69 1.43% 1.77 1391452 124.31 123.70 126.18 200 125.68 125.71 300 3.13% 11.74%
Cognizant Technology 78.62 0.63% 0.49 2566342 78.11 77.95 79.03 1000 78.62 78.63 900 1.20% 25.98%
Commvault Systems 47.91 0.31% 0.15 309916 48.08 46.91 48.80 200 47.89 47.93 300 -0.62% 6.99%
Constellation Softwa 1613.77 0.34% 5.49 48553 1623.18 1603.37 1667.90 100 1610.91 1613.69 200 -1.59% 27.52%
CSG Systems Internat 43.19 -0.45% -0.20 150873 43.75 43.15 43.80 400 43.17 43.20 1100 0.81% -16.22%
Equinix 714.22 2.35% 16.43 605125 706.59 700.03 714.86 300 714.19 714.53 100 -1.92% 19.55%
Fair Isaac Co. 477.70 1.04% 4.92 127463 479.77 470.34 479.77 100 476.81 477.70 100 -2.75% 26.18%
Fortinet 122.73 -0.41% -0.50 758769 124.31 120.37 124.31 300 122.71 122.74 100 5.25% 15.43%
Gartner 153.82 1.20% 1.82 355761 152.97 152.59 155.59 400 153.77 153.88 100 -0.40% -1.36%
IBM 123.37 -0.13% -0.15 4057867 123.90 123.33 125.83 1000 123.35 123.37 700 2.86% -7.85%
Intuit 356.68 1.32% 4.66 724203 356.01 352.29 359.29 100 356.64 356.84 100 2.53% 34.39%
j2 Global 90.36 0.84% 0.76 474740 90.13 88.82 91.35 100 90.31 90.41 300 1.74% -4.38%
Microsoft 216.25 1.02% 2.18 24555107 214.51 213.35 217.32 100 216.24 216.26 3600 1.88% 35.75%
NextGen Healthcare 17.71 -0.17% -0.03 457467 17.84 17.39 18.05 100 17.65 17.73 100 7.38% 10.39%
NortonLifeLock 18.23 0.03% 0.01 6634843 18.29 18.11 18.54 6900 18.23 18.24 6300 -0.33% -28.57%
Nuance Communication 42.27 -1.99% -0.86 2191104 43.25 41.61 43.50 400 42.27 42.28 700 1.67% 141.90%
Open Text Co. 57.49 0.28% 0.16 299042 57.88 57.30 58.07 1100 57.48 57.50 700 0.79% 0.19%
Oracle 58.83 1.91% 1.10 10018436 58.20 58.01 59.28 500 58.82 58.83 1600 2.92% 8.95%
Progress Software Co 40.51 1.02% 0.41 167013 40.59 39.86 40.93 100 40.46 40.51 1200 1.42% -3.49%
PTC Inc. 108.58 0.67% 0.72 546299 108.27 106.95 108.93 100 108.54 108.61 200 4.52% 44.01%
Salesforce.com 241.74 -1.65% -4.06 12824734 245.00 238.70 246.70 100 241.73 241.75 8200 -4.60% 51.13%
Synopsys 230.06 1.12% 2.56 540157 226.36 224.07 231.12 200 230.03 230.08 100 5.32% 63.43%
Teradata 21.50 -1.96% -0.43 954530 22.09 21.49 22.39 900 21.50 21.51 1300 3.10% -18.08%
Unisys Co. 14.76 1.20% 0.17 222972 14.78 14.43 14.98 300 14.74 14.77 1700 2.68% 22.93%
Verisign 200.75 0.01% 0.03 312610 201.00 199.63 202.14 400 200.71 200.77 100 2.11% 4.17%
VMware 140.29 0.29% 0.40 1504669 141.70 139.75 141.99 300 140.27 140.46 200 -6.08% -7.84%