01.04.2020 12:31:18
DOW JONES U.S. SOFTWARE & COMPUTER SERVICES INDEX
2644.74
USD
-27.2800
-1.02%
01.04.2020 00:11
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 31.03.2020 2672.02 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.04.2020 / 00:11
Währung USD Aktualisierungsstand 01.04.2020 / 12:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -9.36% 3349.7 2266.1
1 Woche 3.89% 2725.4 2470.2
1 Monat -9.59% 3079.0 2266.1
3 Monate -9.36% 3349.7 2266.1
6 Monate -0.26% 3349.7 2266.1
1 Jahr 6.02% 3349.7 2266.1
3 Jahre 56.59% 3349.7 1665.4
1.51
SMI
41.52
26.51
SMI
-10.68
SMI
-9.36
-12.29
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":-9.36,"chartHeight":17.523598313558,"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":-12.29,"chartHeight":18.764506476103,"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":-25.59,"chartHeight":22,"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":-23.2,"chartHeight":21.659525435638,"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":-23.63,"chartHeight":21.743203899294,"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":-25.01,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.04.2020 12:31:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACI Worldwide 24.15 2.29% 0.54 1471793 23.50 23.20 24.41 300 22.00 24.14 600 6.62% -36.25%
Adobe Systems 318.24 -0.05% -0.15 6414549 316.41 312.68 326.33 300 300.00 310.00 100 2.66% -3.51%
Akamai Technologies 91.49 -2.87% -2.70 1741713 92.89 91.29 95.10 100 86.07 95.73 100 1.68% 5.92%
Allscripts Healthcar 7.04 -2.63% -0.19 2710779 7.17 6.82 7.52 1400 6.81 7.47 500 16.56% -28.27%
Alphabet A 1161.95 1.36% 15.64 3263971 1148.73 1136.72 1173.40 100 1124.01 1144.49 200 2.83% -13.25%
Altaba 19.63 - - - - - - 20500 19.62 19.66 7600 0.00% 0.00%
Amdocs 54.97 -0.60% -0.33 1802763 55.28 54.38 55.95 100 43.65 81.13 400 8.14% -23.85%
Ansys 232.47 -1.13% -2.66 945710 234.51 229.11 237.57 2000 210.00 248.87 200 6.92% -9.69%
Aspen Technology 95.07 -2.94% -2.88 604507 97.37 93.93 99.53 100 94.99 95.06 300 10.92% -21.38%
Autodesk 156.10 0.12% 0.19 3679702 154.00 152.83 158.91 100 148.07 154.80 400 4.09% -14.91%
CACI International ' 211.15 -2.71% -5.89 255974 218.02 209.10 220.75 100 206.31 287.00 200 6.83% -15.54%
Cadence Design Syste 66.04 -1.30% -0.87 3451353 66.11 65.34 67.47 200 55.00 64.46 200 4.26% -4.79%
Cerner 62.99 -1.95% -1.25 2837493 64.97 62.64 64.97 100 59.33 69.87 1000 7.82% -14.17%
CGI Group 76.19 2.70% 2.00 1452730 74.16 74.01 77.40 1300 75.50 78.00 200 6.69% -29.89%
Check Point Software 100.54 1.36% 1.35 1785734 98.29 98.01 102.70 200 85.04 105.00 100 9.35% -9.39%
Citrix Systems 141.55 -2.99% -4.36 2957279 144.08 140.53 146.40 100 136.00 139.00 100 16.02% 27.64%
Cognizant Technology 46.47 -1.92% -0.91 5228544 47.02 46.16 48.46 100 33.00 51.00 100 0.13% -25.07%
Commvault Systems 40.48 3.45% 1.35 1440661 40.97 39.20 41.28 10000 0.01 40.47 300 9.38% -9.32%
Constellation Softwa 1279.02 0.24% 3.12 58476 1274.99 1260.59 1310.11 100 1250.00 1308.00 300 3.15% 1.42%
CSG Systems Internat 41.85 -0.14% -0.06 283293 41.76 40.83 42.85 10000 0.01 41.83 400 6.71% -19.18%
Equinix 624.57 -3.15% -20.30 1136958 640.00 611.06 644.93 1000 550.00 624.57 200 14.41% 7.00%
Fair Isaac Co. 307.69 -1.96% -6.14 693473 313.00 304.01 329.38 100 175.00 435.46 100 14.25% -17.88%
Fortinet 101.17 0.22% 0.22 2964490 100.11 99.64 104.00 100 89.51 104.50 500 1.39% -5.24%
Gartner 99.57 -7.64% -8.24 1763599 107.00 99.04 109.16 200 60.00 108.05 600 8.63% -35.39%
IAC InterActiveCorp. 179.23 -0.43% -0.78 924613 179.39 177.31 186.56 900 170.00 174.93 200 12.36% -28.05%
IBM 110.93 -1.77% -2.00 6346676 112.00 110.17 113.81 200 107.51 108.00 100 5.17% -17.24%
Intuit 230.00 -3.38% -8.05 1699255 236.29 229.62 238.42 100 190.01 227.60 300 -1.63% -12.19%
j2 Global 74.85 -0.74% -0.56 796655 74.36 73.17 75.77 200 62.26 74.85 2000 12.62% -20.13%
Microsoft 157.71 -1.57% -2.52 77927186 159.40 156.56 164.78 500 154.00 154.30 100 6.32% 0.01%
NextGen Healthcare 10.44 0.10% 0.01 447054 10.46 9.97 10.48 200 8.55 17.80 300 14.73% -35.03%
NortonLifeLock 18.71 -2.04% -0.39 10003267 18.97 18.47 19.52 100 13.46 25.39 100 7.84% -26.68%
Nuance Communication 16.78 1.57% 0.26 2624519 16.45 16.45 17.13 400 14.02 18.80 1000 2.19% -5.89%
Open Text Co. 49.21 1.40% 0.68 828417 48.79 48.26 50.16 800 48.50 50.56 100 5.83% -14.00%
Oracle 48.33 -4.03% -2.03 15803792 51.12 48.00 51.18 100 47.02 48.89 200 1.02% -8.78%
Progress Software Co 32.00 1.62% 0.51 721172 31.25 31.03 32.87 5900 31.82 34.85 100 -2.11% -22.98%
PTC 61.21 3.27% 1.94 1779219 59.46 58.56 62.38 100 45.00 61.20 300 13.79% -18.27%
salesforce.com 143.98 -3.92% -5.87 10431475 149.03 142.78 151.95 400 138.30 141.00 100 -6.29% -11.47%
Synopsys 128.79 -0.40% -0.52 2463857 128.23 126.72 131.00 200 104.96 130.50 100 6.76% -7.48%
Teradata 20.49 -1.30% -0.27 1509862 20.79 20.06 21.36 100 15.05 21.50 600 2.81% -23.46%
TiVo Corp 7.08 5.20% 0.35 1901229 6.73 6.50 7.22 1000 5.72 52.00 200 0.71% -16.51%
Unisys Co. 12.35 5.56% 0.65 1347795 11.66 11.49 12.40 5000 3.88 12.78 500 8.91% 4.13%
Verisign 180.09 -4.49% -8.46 1121824 184.60 178.89 190.90 1000 152.00 177.00 100 5.61% -6.53%
VMware 121.10 0.48% 0.58 1581803 120.32 120.01 124.75 100 110.00 119.00 100 7.62% -20.22%