21.10.2021 13:14:09
DOW JONES SECTORS US SEC/SOFTWARE & COMP
5516.60
USD
-19.5300
-0.35%
20.10.2021 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 5536.13 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.10.2021 / 23:46
Währung USD Aktualisierungsstand 21.10.2021 / 13:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 33.67% 5576.5 3971.7
1 Woche 3.74% 5561.1 5366.9
1 Monat 3.38% 5561.1 5043.6
3 Monate 8.51% 5576.5 5043.6
6 Monate 19.08% 5576.5 4340.2
1 Jahr 42.38% 5576.5 3662.3
3 Jahre 144.49% 5576.5 1955.1
41.52
26.51
40.53
1.13
33.67
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":41.52,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"10985472"},"2020":{"performance":40.53,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"10985472"},"2021":{"performance":33.67,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"10985472"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 13:14:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACI Worldwide 31.25 0.51% 0.16 331119 31.03 31.03 31.43 100 30.18 33.00 100 3.89% -18.68%
Adobe Systems 632.37 -0.58% -3.70 1497205 639.28 630.17 641.29 100 627.00 631.28 100 6.98% 26.44%
Akamai Technologies 108.08 0.15% 0.16 1096425 107.96 107.69 108.92 1500 105.00 109.58 100 5.84% 2.94%
Allscripts Healthcar 14.25 0.56% 0.08 455998 14.02 14.02 14.35 100 4.58 17.25 100 2.30% -1.32%
Alphabet A 2835.38 -1.02% -29.36 1164403 2866.76 2827.53 2870.92 100 2827.50 2844.55 100 3.04% 61.78%
Amdocs 80.62 1.07% 0.85 374847 79.81 79.81 80.94 100 77.71 92.11 100 1.95% 13.66%
Ansys 365.65 -0.10% -0.38 311350 366.55 363.55 367.94 100 298.70 375.68 100 5.13% 0.51%
Aspen Technology 161.89 -0.96% -1.57 456295 163.88 161.55 164.62 100 151.98 165.83 100 -2.48% 24.29%
Autodesk 298.64 0.66% 1.95 915146 297.81 295.39 299.19 200 296.48 299.81 900 5.36% -2.19%
CACI International ' 282.37 0.36% 1.01 74371 281.32 281.08 284.99 100 253.21 293.50 100 1.72% 13.25%
Cadence Design Syste 160.09 0.79% 1.26 1238476 160.00 159.84 161.71 100 145.77 163.99 200 4.29% 17.34%
Cerner 72.06 0.91% 0.65 2271353 71.54 71.47 72.42 100 71.02 73.30 100 1.92% -8.18%
CGI Inc. A 114.50 0.75% 0.85 396434 113.80 113.74 116.00 100 112.00 114.90 1000 3.54% 13.38%
Check Point Software 122.65 0.71% 0.87 653887 122.29 121.70 123.33 100 110.00 122.64 100 1.40% -7.72%
Citrix Systems 99.28 -1.04% -1.04 1154135 99.92 99.06 100.79 100 95.83 105.02 100 5.44% -23.69%
Cognizant Technology 79.16 -0.79% -0.63 1765069 79.60 78.29 79.77 100 75.01 80.47 300 4.67% -3.40%
Commvault Systems 76.22 -0.22% -0.17 102692 76.61 75.80 76.70 100 75.45 76.22 100 2.01% 37.66%
Constellation Softwa 2212.62 0.50% 10.90 25751 2201.72 2190.00 2227.82 100 2081.00 2262.58 100 3.79% 33.86%
CSG Systems Internat 50.15 0.76% 0.38 62015 49.76 49.52 50.30 100 47.88 52.26 100 0.70% 11.27%
Equinix 793.84 1.82% 14.17 457720 779.67 779.67 795.80 100 700.00 798.59 100 3.98% 11.15%
Fair Isaac Co. 410.64 -1.16% -4.81 204965 418.40 409.43 419.66 100 370.68 472.00 100 3.37% -19.65%
Fortinet 333.45 0.40% 1.33 706944 334.21 328.62 336.61 100 331.00 350.00 100 7.53% 124.50%
Gartner 315.16 -1.50% -4.80 363140 320.33 312.92 320.33 100 306.39 324.50 100 2.86% 96.74%
IBM 141.90 -0.06% -0.08 6189255 141.68 140.70 142.20 200 134.82 135.27 100 0.81% 12.73%
Intuit 570.53 -0.40% -2.27 836310 574.34 568.91 575.68 100 548.50 639.46 100 6.65% 50.20%
Microsoft 307.41 -0.27% -0.82 16537069 309.21 306.11 309.70 500 306.81 307.20 1100 3.75% 38.21%
NextGen Healthcare 14.58 0.76% 0.11 262652 14.44 14.34 14.76 100 12.05 17.06 100 1.25% -20.07%
NortonLifeLock 26.13 1.20% 0.31 1861983 25.94 25.69 26.17 600 25.52 27.70 200 4.19% 25.75%
Nuance Communication 55.09 -0.36% -0.20 3307125 55.20 55.02 55.26 100 55.01 55.95 300 -0.13% 24.95%
Open Text Co. 62.10 0.00% 0.00 268998 62.13 61.91 62.40 300 61.75 62.34 300 0.96% 7.37%
Oracle 96.64 -0.43% -0.42 6574073 97.27 96.25 97.97 200 96.16 96.94 200 0.25% 49.39%
Progress Software 50.09 0.78% 0.39 357657 49.84 49.56 50.18 100 48.56 50.32 100 2.29% 10.84%
PTC Inc. 129.48 0.36% 0.47 650914 129.21 126.95 129.68 100 110.02 153.10 100 7.29% 8.25%
Salesforce.com 290.09 -0.77% -2.25 4487918 293.11 287.95 295.41 300 288.25 290.00 300 2.00% 30.36%
Synopsys 315.50 1.45% 4.50 562846 314.00 312.68 316.44 100 280.91 315.20 100 6.48% 21.70%
Teradata 57.09 0.28% 0.16 334292 56.74 56.51 57.39 100 48.00 60.06 200 0.69% 154.07%
Unisys Co. 26.32 0.19% 0.05 147275 25.97 25.94 26.35 200 25.89 26.55 200 0.77% 33.74%
Verisign 214.24 -0.63% -1.35 472717 215.46 214.11 216.87 100 210.98 217.36 100 2.03% -1.00%
VMware 163.24 0.88% 1.43 1817379 161.81 161.57 164.46 100 160.00 166.00 100 9.66% 16.38%
Ziff Davis 124.06 0.17% 0.21 317975 124.84 123.22 126.60 700 123.83 124.06 500 3.56% 26.99%