14.10.2019 00:26:19
DOW JONES U.S. SOFTWARE & COMPUTER SERVICES INDEX
2679.80
USD
30.9200
1.17%
11.10.2019 22:20
 
Chart
Kursdaten
Kurs 2679.80 Eröffnung 2677.49
Diff. absolut 30.92 Tages-Hoch 2701.02
Diff. % 1.17 % Tages-Tief 2677.40
Volumen 236035374 Umsatz -
Schlusskurs vom 10.10.2019 2648.88 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.10.2019 / 22:20
Währung USD Aktualisierungsstand 14.10.2019 / 00:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 27.68% 2826.7 2038.4
1 Woche 1.06% 2701.0 2601.6
1 Monat 0.30% 2728.1 2548.3
3 Monate -2.35% 2826.7 2548.3
6 Monate 4.58% 2826.7 2374.4
1 Jahr 20.43% 2826.7 1955.1
3 Jahre 76.62% 2826.7 1469.1
34.3
13
1.51
SMI
27.68
18.84
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":34.3,"chartHeight":23.46602472506,"year":2017,"ID_NOTATION":"10985472"},"2018":{"performance":1.51,"chartHeight":9.8248969895795,"year":2018,"ID_NOTATION":"10985472"},"2019":{"performance":27.68,"chartHeight":23.46602472506,"year":2019,"ID_NOTATION":"10985472"}}
{"2017":{"performance":13,"chartHeight":20.287885215611,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.33250621129,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.84,"chartHeight":22.09113743847,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.18819342074,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.784969318446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.94,"chartHeight":22.116865857364,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.34596787902,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.505753718286,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.96,"chartHeight":20.970390219434,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.842390623126,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.585164395761,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.91,"chartHeight":18.451865293463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.306542002357,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.904440869545,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":18.49,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 14.10.2019 00:26:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACI Worldwide 30.83 0.82% 0.25 1411780 31.08 30.79 31.27 300 29.14 33.94 100 0.85% 11.42%
Adobe Systems 278.29 1.20% 3.31 2098200 278.37 277.63 281.27 100 277.98 278.29 400 0.48% 23.01%
Akamai Technologies 89.55 0.21% 0.19 1104207 90.20 89.43 90.97 500 89.55 90.99 1300 -1.50% 46.61%
Allscripts Healthcar 10.59 -0.24% -0.03 1603908 10.82 10.57 10.97 37900 10.58 10.59 10900 1.15% 9.85%
Alphabet A 1215.71 0.52% 6.24 1126452 1224.03 1213.64 1228.75 100 1216.00 1217.80 100 0.39% 16.34%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 - -
Amdocs 66.00 0.92% 0.60 408993 66.07 65.99 66.58 200 65.98 65.99 1500 -0.66% 12.67%
Ansys 224.16 1.58% 3.49 337673 224.13 222.32 227.68 300 224.02 224.17 700 -0.21% 56.82%
Aspen Technology 121.55 0.69% 0.83 265052 121.68 121.15 123.79 200 121.46 121.56 1100 -0.10% 47.91%
Autodesk 150.32 3.86% 5.59 1867940 147.16 146.70 152.26 400 150.32 152.51 100 2.34% 16.88%
CACI International ' 229.79 -0.00% -0.01 135543 232.05 229.33 233.49 100 229.42 270.48 100 0.60% 59.54%
CGI Group 103.31 -0.48% -0.50 320104 104.29 103.25 104.65 100 103.18 103.41 7300 0.62% 23.72%
CSG Systems Internat 52.12 1.56% 0.80 167330 51.91 51.79 52.72 100 52.11 52.12 600 0.25% 64.05%
Cadence Design Syste 65.90 0.55% 0.36 1537757 66.36 65.69 67.00 300 66.10 67.95 100 - 51.59%
Cerner 67.58 1.11% 0.74 2042273 67.27 67.03 68.28 100 67.20 68.31 100 1.18% 28.93%
Check Point Software 111.26 1.63% 1.78 608532 110.08 109.54 111.82 100 111.19 111.27 1100 0.23% 8.39%
Citrix Systems 98.22 1.30% 1.26 1157822 98.00 97.45 99.46 100 97.86 99.00 100 1.77% -4.14%
Cognizant Technology 60.61 1.35% 0.81 2588832 60.45 60.31 61.43 100 60.33 62.20 100 0.17% -4.52%
Commvault Systems 45.48 1.36% 0.61 318557 45.27 45.27 45.97 400 45.46 45.48 900 -0.46% -23.03%
Constellation Softwa 1331.99 -0.39% -5.27 28209 1344.74 1328.06 1344.75 100 1325.64 1335.14 100 -0.11% 52.43%
Equinix 566.61 -0.98% -5.59 280923 576.19 565.87 576.19 100 566.00 594.30 100 -2.59% 60.71%
Fair Isaac Co. 309.22 1.22% 3.72 192571 308.97 307.95 312.86 100 265.43 422.00 100 -0.24% 65.36%
Fortinet 79.16 2.01% 1.56 1207169 78.25 78.16 80.00 100 78.84 80.78 100 2.16% 12.40%
Gartner 145.15 1.43% 2.04 273406 144.99 144.46 146.32 100 120.00 160.00 100 1.33% 13.54%
IAC InterActiveCorp. 227.03 0.87% 1.96 2175865 238.45 226.18 239.00 100 224.00 234.00 300 2.68% 24.03%
IBM 142.76 1.16% 1.63 3018669 142.77 142.61 144.50 500 142.78 144.00 300 -0.16% 25.59%
Intuit 270.07 0.95% 2.54 1072306 270.40 269.42 273.81 100 261.30 280.00 300 1.12% 37.20%
Microsoft 139.68 0.42% 0.58 25551065 140.12 139.50 141.03 600 139.95 140.00 200 1.13% 37.52%
NextGen Healthcare 15.64 1.26% 0.20 138723 15.68 15.62 15.93 4500 15.62 15.64 1400 2.49% 3.23%
Nuance Communication 15.34 3.26% 0.48 3687021 15.00 15.00 15.71 100 14.86 17.95 100 4.28% 15.95%
Open Text Co. 53.85 0.43% 0.23 376620 54.02 53.55 54.32 200 53.76 53.90 400 0.09% 21.01%
Oracle 56.89 2.52% 1.40 18728437 55.92 55.71 57.33 2300 56.89 57.31 200 3.17% 26.00%
PTC 64.46 2.33% 1.47 1529463 64.38 64.03 65.89 100 54.05 70.00 100 -1.81% -22.24%
Progress Software Co 39.71 2.13% 0.83 218383 39.41 39.16 40.27 200 39.71 39.72 2800 4.64% 11.89%
Red Hat 187.71 - - - - - - 100 188.27 190.00 500 - -
Symantec 23.56 0.30% 0.07 6391707 23.65 23.52 23.93 100 23.50 23.60 200 0.34% 24.69%
Synopsys 138.61 0.28% 0.39 770892 139.49 138.51 141.06 100 131.00 144.63 300 -0.12% 64.54%
Teradata 29.64 2.56% 0.74 555764 29.02 29.02 30.22 200 27.57 52.57 100 -0.77% -22.73%
TiVo Corp 7.88 3.01% 0.23 667578 7.75 7.68 7.99 10600 7.88 7.90 8500 4.79% -16.26%
Unisys Co. 7.61 8.56% 0.60 1197735 7.23 7.17 7.75 100 5.00 9.87 3000 9.65% -34.57%
VMware 154.95 2.16% 3.28 1331014 153.88 153.88 157.67 300 154.51 157.00 200 0.65% 12.99%
Verisign 186.49 0.51% 0.94 511884 187.41 186.00 188.75 200 150.00 191.93 100 1.17% 25.76%
j2 Global 95.57 1.88% 1.76 615476 94.92 94.65 96.50 100 75.00 97.16 100 5.02% 37.75%
salesforce.com 149.37 2.02% 2.96 4690874 148.14 148.09 150.71 500 149.45 150.26 100 0.91% 9.05%