02.08.2021 10:39:49
DOW JONES SECTORS US SEC/SOFTWARE & COMP
5235.27
USD
-35.9500
-0.68%
31.07.2021 00:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 5271.22 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 31.07.2021 / 00:07
Währung USD Aktualisierungsstand 02.08.2021 / 10:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 26.85% 5333.9 3971.7
1 Woche -1.44% 5333.9 5188.3
1 Monat 4.76% 5333.9 4976.3
3 Monate 11.94% 5333.9 4340.2
6 Monate 26.07% 5333.9 4079.9
1 Jahr 46.59% 5333.9 3512.6
3 Jahre 123.04% 5333.9 1955.1
41.52
26.51
40.53
1.13
26.85
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":41.52,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"10985472"},"2020":{"performance":40.53,"chartHeight":25.303496355072,"year":2020,"ID_NOTATION":"10985472"},"2021":{"performance":26.85,"chartHeight":25.303496355072,"year":2021,"ID_NOTATION":"10985472"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 10:39:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 34.30 -1.18% -0.41 430741 34.48 33.73 34.94 100 33.36 35.81 100 -2.53% -10.75%
Adobe Systems 621.63 -0.01% -0.07 1403651 619.03 617.29 622.80 100 616.16 627.35 100 -0.68% 24.30%
Akamai Technologies 119.92 0.45% 0.54 850951 118.54 118.43 120.67 100 118.35 123.90 100 0.32% 14.22%
Allscripts Healthcar 17.08 -0.87% -0.15 1177622 17.14 17.02 17.31 100 16.56 17.66 100 -1.16% 18.28%
Alphabet A 2694.53 -0.77% -21.02 1278789 2700.70 2685.10 2706.09 100 2691.26 2711.39 100 1.29% 53.74%
Amdocs 77.11 0.00% 0.00 466638 76.86 76.65 77.51 100 71.30 78.50 100 -1.00% 8.71%
Ansys 368.46 0.85% 3.09 314248 363.12 363.12 368.88 100 358.75 379.84 100 0.84% 1.28%
Aspen Technology 146.26 0.59% 0.86 237939 144.56 144.55 146.54 100 142.48 151.01 100 0.28% 12.29%
Autodesk 321.13 0.20% 0.63 1311526 318.30 317.00 321.73 100 314.44 331.06 100 2.71% 5.17%
CACI International ' 266.96 -0.71% -1.91 230772 267.96 266.15 270.00 100 260.00 277.70 100 -0.62% 7.07%
Cadence Design Syste 147.65 1.27% 1.85 1478560 144.91 144.73 148.12 100 143.73 150.00 200 1.36% 8.22%
Cerner 80.39 2.37% 1.86 3294642 80.02 79.22 80.81 100 78.13 81.49 400 2.53% 2.43%
CGI Inc. A 113.49 1.02% 1.15 313028 112.10 111.60 113.55 100 113.23 113.70 100 -2.04% 12.38%
Check Point Software 127.10 1.13% 1.42 1022226 125.23 125.16 128.37 100 123.65 130.55 100 0.95% -4.37%
Citrix Systems 100.75 1.77% 1.75 2712062 99.00 96.71 101.45 100 97.79 102.00 300 -12.34% -22.56%
Cognizant Technology 73.53 -0.53% -0.39 3393662 73.40 73.35 74.48 600 72.22 75.93 100 6.12% -10.27%
Commvault Systems 75.59 -0.66% -0.50 501293 75.60 74.68 76.30 100 73.55 78.55 100 -8.00% 36.52%
Constellation Softwa 1998.43 2.24% 43.82 31742 1954.99 1950.17 2004.39 100 1976.32 2004.78 100 3.62% 20.90%
CSG Systems Internat 45.36 -0.48% -0.22 128984 44.52 44.52 45.77 100 43.32 47.74 100 -0.07% 0.64%
Equinix 820.41 4.33% 34.03 676360 790.96 790.96 829.74 100 799.29 848.57 100 -1.57% 14.87%
Fair Isaac Co. 523.91 -0.73% -3.87 154283 522.64 522.64 529.08 100 505.06 548.02 100 -5.24% 2.52%
Fortinet 272.24 -0.72% -1.97 1866291 270.99 250.00 273.78 100 265.43 277.75 100 -1.26% 83.29%
Gartner 264.73 0.57% 1.51 443527 262.63 261.75 265.28 100 262.13 268.49 100 1.58% 65.26%
IBM 140.96 -0.68% -0.97 3535555 141.52 140.79 141.85 100 141.42 142.34 100 -0.27% 11.98%
Intuit 529.97 0.85% 4.46 905258 525.20 525.02 530.86 100 521.13 549.96 100 0.29% 39.52%
j2 Global 141.27 -1.59% -2.28 417127 142.82 140.88 143.50 100 141.25 141.64 100 -2.05% 44.61%
Microsoft 284.91 -0.55% -1.59 20944846 285.17 283.91 286.66 300 286.50 286.98 400 -1.64% 28.10%
NextGen Healthcare 16.22 -0.43% -0.07 362678 15.10 15.10 16.46 100 15.75 16.81 100 2.21% -11.07%
NortonLifeLock 24.82 0.81% 0.20 4598820 24.61 24.54 24.91 100 24.11 24.91 200 -3.72% 19.44%
Nuance Communication 54.90 -0.07% -0.04 2345883 54.96 54.85 55.02 100 54.71 55.95 100 -0.45% 24.52%
Open Text Co. 64.80 0.33% 0.21 339268 64.16 64.16 64.83 100 64.61 64.95 100 0.40% 12.03%
Oracle 87.14 -0.56% -0.49 7962771 87.41 86.87 88.15 300 87.19 90.11 100 -0.63% 34.70%
Progress Software 45.59 0.42% 0.19 695352 45.30 45.15 45.63 100 44.48 47.01 100 -1.47% 0.89%
PTC Inc. 135.45 1.82% 2.42 1028047 133.12 131.19 135.50 100 132.75 140.05 100 -11.29% 13.24%
Salesforce.com 241.93 -0.86% -2.11 3748445 243.00 241.63 244.24 100 241.71 244.90 100 -2.55% 8.72%
Synopsys 287.99 0.86% 2.46 523033 284.08 283.56 288.35 100 280.10 290.50 200 1.02% 11.09%
Teradata 49.66 -0.54% -0.27 472996 49.38 49.38 50.51 100 48.65 50.94 300 0.83% 121.01%
Unisys Co. 22.35 -0.58% -0.13 360247 22.47 22.10 22.93 100 21.80 23.10 100 5.18% 13.57%
Verisign 216.37 0.15% 0.33 342090 214.68 214.55 216.58 100 211.06 223.96 100 -2.77% -0.01%
VMware 153.74 -0.60% -0.93 675452 153.87 153.17 155.16 400 150.00 159.29 100 -2.91% 9.61%