12.07.2020 20:35:37
DOW JONES U.S. SOFTWARE & COMPUTER SERVICES INDEX
3654.84
USD
4.6200
0.13%
10.07.2020 23:57
 
Chart
Kursdaten
Kurs 3654.84 Eröffnung 3641.31
Diff. absolut 4.62 Tages-Hoch 3657.12
Diff. % 0.13 % Tages-Tief 3600.83
Volumen 272851459 Umsatz -
Schlusskurs vom 10.07.2020 3650.22 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 23:57
Währung USD Aktualisierungsstand 12.07.2020 / 20:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 25.25% 3668.4 2266.1
1 Woche 3.66% 3668.4 3552.2
1 Monat 6.62% 3668.4 3232.0
3 Monate 31.44% 3668.4 2721.8
6 Monate 19.73% 3668.4 2266.1
1 Jahr 33.55% 3668.4 2266.1
3 Jahre 101.05% 3668.4 1810.7
1.51
SMI
41.52
26.51
25.25
SMI
-10.68
SMI
-3.64
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":25.25,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.07.2020 20:35:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACI Worldwide 25.72 2.51% 0.63 521784 25.26 24.94 25.79 100 21.00 42.00 100 -3.96% -32.11%
Adobe Systems 466.20 1.16% 5.36 3676513 460.83 455.48 467.21 100 466.40 467.20 300 5.25% 41.35%
Akamai Technologies 114.26 0.04% 0.04 1262648 115.30 113.37 115.30 1500 114.26 114.60 200 1.01% 32.28%
Allscripts Healthcar 6.60 2.64% 0.17 933762 6.39 6.36 6.64 300 6.46 6.72 300 -0.60% -32.76%
Alphabet A 1539.01 1.34% 20.35 1796063 1513.25 1500.72 1541.34 300 1540.00 1542.99 100 4.70% 14.90%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
Amdocs 59.00 2.15% 1.24 1060576 57.74 57.74 59.09 200 52.74 62.00 100 -1.70% -18.27%
Ansys 301.65 -1.00% -3.04 247889 303.25 298.84 305.11 100 278.00 301.71 600 1.24% 17.19%
Aspen Technology 99.46 -4.65% -4.85 601841 104.16 99.30 104.16 100 99.46 170.00 200 -4.45% -17.75%
Autodesk 244.24 -1.60% -3.96 1142858 248.22 243.00 248.89 100 237.77 251.99 100 1.70% 33.13%
CACI International ' 199.56 2.06% 4.02 185660 194.80 194.19 200.98 200 176.59 239.90 100 -9.06% -20.17%
Cadence Design Syste 100.97 -0.55% -0.56 1589771 101.39 99.45 101.79 100 100.60 103.11 100 3.22% 45.57%
Cerner 69.93 0.43% 0.30 978397 69.39 69.36 70.09 400 69.94 75.00 100 0.03% -4.71%
CGI Group 86.74 -0.24% -0.21 268837 86.77 86.49 87.19 600 86.69 86.74 700 0.52% -20.18%
Check Point Software 119.45 0.61% 0.72 814971 118.59 117.44 119.65 100 105.00 123.00 200 10.00% 7.65%
Citrix Systems 152.28 -0.26% -0.40 880774 152.87 150.82 153.39 100 148.75 152.99 200 1.48% 37.31%
Cognizant Technology 55.78 0.90% 0.50 2037889 55.05 54.91 55.88 200 55.80 56.27 100 -0.53% -10.06%
Commvault Systems 37.92 0.24% 0.09 163366 37.91 37.30 38.09 100 36.50 41.83 600 -3.14% -15.05%
Constellation Softwa 1611.99 -1.06% -17.35 35121 1610.32 1597.30 1625.17 200 1611.99 1617.19 200 4.34% 27.82%
CSG Systems Internat 40.50 5.52% 2.12 309318 38.37 38.03 40.53 100 38.38 42.58 100 -1.63% -21.78%
Equinix 716.59 -1.66% -12.10 339628 734.98 713.59 734.98 100 670.00 722.50 700 -0.25% 22.77%
Fair Isaac Co. 412.17 -2.27% -9.59 289047 422.09 409.35 423.81 100 412.30 422.00 100 -1.58% 10.01%
Fortinet 145.80 -2.54% -3.80 1394501 150.97 145.41 150.97 100 145.87 148.23 100 5.32% 36.57%
Gartner 118.94 0.66% 0.78 315446 117.73 117.09 119.10 100 115.00 153.00 700 -1.16% -22.82%
IAC/InterActive 122.86 - - - - - - 100 122.86 124.00 100 15.13% -50.68%
IBM 118.35 2.28% 2.64 4285705 115.50 115.29 118.57 1000 118.36 118.60 200 -1.13% -11.71%
Intuit 307.55 -0.12% -0.36 762426 307.78 303.00 308.64 300 294.86 330.00 100 0.74% 17.42%
j2 Global 56.99 -1.64% -0.95 938304 57.82 56.84 59.89 100 55.16 58.50 100 -7.62% -39.18%
Microsoft 213.67 -0.30% -0.65 26177633 213.62 211.08 214.08 100 214.25 214.26 100 3.59% 35.49%
NextGen Healthcare 10.77 3.86% 0.40 147940 10.36 10.31 10.79 2000 9.45 11.49 300 -1.19% -32.98%
NortonLifeLock 20.30 1.10% 0.22 3527400 20.08 19.92 20.37 100 19.55 20.80 100 1.45% -20.45%
Nuance Communication 25.50 -0.86% -0.22 1384135 25.63 25.38 25.65 300 25.25 25.96 1100 -0.93% 43.02%
Open Text Co. 58.04 -0.94% -0.55 326501 58.59 57.72 58.61 500 58.04 58.16 4300 -1.04% 1.43%
Oracle 57.39 -0.24% -0.14 12615792 57.47 56.69 57.52 100 57.39 57.80 11600 2.59% 8.32%
Progress Software Co 36.00 -0.74% -0.27 263705 36.38 35.51 36.51 100 35.00 40.00 100 -6.20% -13.36%
PTC Inc. 82.89 -2.48% -2.11 782226 85.00 82.59 85.24 100 58.60 88.15 200 5.90% 10.68%
Salesforce.com 198.88 -0.93% -1.86 3783209 200.06 197.08 200.72 100 198.90 199.50 100 3.30% 22.28%
Synopsys 198.01 -3.20% -6.54 1112474 203.26 196.80 204.46 100 198.25 198.99 100 0.22% 42.25%
Teradata 19.66 -0.30% -0.06 729737 19.61 19.41 19.75 100 19.50 20.37 100 -5.48% -26.56%
Unisys Co. 10.76 3.96% 0.41 286903 10.33 10.21 10.78 300 10.00 15.00 300 1.51% -9.27%
Verisign 209.99 -1.18% -2.51 459036 211.78 209.48 212.32 100 198.00 218.75 100 -0.39% 8.98%
VMware 146.09 -1.28% -1.90 686980 147.64 145.72 147.73 100 146.33 146.59 100 -2.53% -3.76%