×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Nasdaq 100
- Valor: 985336
- 05.10.2026 - 16:14:34
- 30'930.67
- 0.40%
- 122.73
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 16:14:32 / 05.10.26 |
268.57 | 4.30% | 11.08 | 268.44 | 268.73 | 155'423 | |
|
Coca-Cola EuPac Rg 16:13:07 / 05.10.26 |
100.53 | -0.52% | -0.53 | 100.56 | 100.70 | 40'663 | |
|
Comcast-A 16:14:34 / 05.10.26 |
21.55 | -0.12% | -0.03 | 21.54 | 21.55 | 782'468 | |
|
Copart Rg 16:14:33 / 05.10.26 |
27.19 | -0.13% | -0.04 | 27.17 | 27.19 | 181'907 | |
|
CoreWeave Rg A 16:14:34 / 05.10.26 |
88.34 | -1.43% | -1.28 | 88.33 | 88.40 | 913'488 | |
|
Costco Whsl Rg 16:14:30 / 05.10.26 |
916.48 | -0.45% | -4.17 | 916.00 | 916.99 | 44'516 | |
|
CrwdStrik Hldg Rg-A 16:14:31 / 05.10.26 |
271.72 | 0.62% | 1.68 | 271.64 | 271.80 | 246'113 | |
|
CSX Rg 16:14:34 / 05.10.26 |
47.24 | -0.41% | -0.20 | 47.23 | 47.24 | 263'733 | |
|
Datadog Rg-A 16:14:03 / 05.10.26 |
278.92 | 0.61% | 1.70 | 278.66 | 279.17 | 60'042 | |
|
Dexcom Rg 16:14:23 / 05.10.26 |
86.08 | 0.84% | 0.72 | 86.03 | 86.14 | 68'502 | |
|
Diamondback Eng Rg 16:14:32 / 05.10.26 |
184.55 | -0.09% | -0.17 | 184.39 | 184.59 | 49'632 | |
|
DoorDash Rg-A 16:14:25 / 05.10.26 |
191.70 | 1.35% | 2.55 | 191.23 | 191.56 | 96'004 | |
|
Exelon Rg 16:14:24 / 05.10.26 |
40.71 | -0.06% | -0.03 | 40.70 | 40.71 | 264'494 | |
|
Fastenal Rg 16:14:25 / 05.10.26 |
50.41 | -0.67% | -0.34 | 50.40 | 50.41 | 130'022 | |
|
Ferrovial Rg 16:13:57 / 05.10.26 |
51.62 | -3.77% | -2.02 | 51.57 | 51.59 | 202'573 | |
|
Fortinet Rg 16:13:55 / 05.10.26 |
182.54 | 0.88% | 1.59 | 182.38 | 182.66 | 87'738 | |
|
GE Hltc Tech Rg 16:13:40 / 05.10.26 |
65.00 | 1.10% | 0.71 | 64.92 | 64.98 | 163'851 | |
|
Gilead Sciences Rg 16:14:21 / 05.10.26 |
143.84 | -0.62% | -0.90 | 143.74 | 143.86 | 160'843 | |
|
Honeywell Aerosp Rg 16:14:08 / 05.10.26 |
154.60 | -0.02% | -0.03 | 154.26 | 154.64 | 45'346 | |
|
Honeywell Tech Rg 16:14:26 / 05.10.26 |
214.63 | 0.30% | 0.64 | 214.37 | 214.76 | 49'947 | |
|
IDEXX Labs Rg 16:12:30 / 05.10.26 |
522.28 | 0.75% | 3.89 | 521.14 | 522.79 | 5'579 | |
|
Intel Rg 16:14:34 / 05.10.26 |
116.93 | -2.01% | -2.40 | 116.92 | 116.95 | 5'041'775 | |
|
Intuit Rg 16:14:15 / 05.10.26 |
286.06 | 1.77% | 4.98 | 285.97 | 286.33 | 190'168 | |
|
Intuitive Surgic Rg 16:14:32 / 05.10.26 |
399.75 | 1.99% | 7.80 | 399.51 | 399.97 | 89'760 | |
|
Keurig Dr Pepper Rg 16:14:21 / 05.10.26 |
30.80 | 1.42% | 0.43 | 30.79 | 30.80 | 292'267 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dexcom Rg 16:14:23 / 05.10.26 |
86.08 | 28.61% | 9.76% | -0.69% | -2.89% | 12.74% | 29.72% | -9.72% |
|
Microchip Tech Rg 16:14:29 / 05.10.26 |
80.68 | 27.62% | 41.80% | 3.48% | 9.64% | -4.21% | 21.16% | 3.76% |
|
Ross Stores Rg 16:14:00 / 05.10.26 |
228.23 | 26.87% | 51.08% | -3.74% | -0.93% | 4.00% | 49.89% | 99.65% |
|
Fastenal Rg 16:14:25 / 05.10.26 |
50.41 | 26.46% | 41.15% | -0.16% | 2.32% | 7.14% | 5.50% | 85.02% |
|
NVIDIA Rg 16:14:35 / 05.10.26 |
236.89 | 25.44% | 74.21% | 3.51% | 1.56% | 16.39% | 27.68% | 422.42% |
|
CoreWeave Rg A 16:14:34 / 05.10.26 |
88.34 | 25.15% | 0.00% | 3.84% | 0.29% | 6.04% | -34.00% | 0.00% |
|
Amgen Rg 16:14:30 / 05.10.26 |
400.42 | 23.14% | 54.63% | -4.24% | -7.82% | 11.09% | 36.14% | 51.34% |
|
Baker Hughes Rg-A 16:14:15 / 05.10.26 |
57.26 | 22.97% | 36.52% | 0.25% | -11.81% | -0.69% | 16.67% | 62.04% |
|
Diamondback Eng Rg 16:14:32 / 05.10.26 |
184.55 | 22.87% | 12.74% | -0.37% | -7.28% | -3.68% | 23.77% | 22.98% |
|
Apple Rg 16:14:35 / 05.10.26 |
333.90 | 22.74% | 33.25% | -1.33% | 4.29% | 5.23% | 30.08% | 92.05% |
|
Nasdaq 100 16:14:35 / 05.10.26 |
30'930.70 | 22.50% | 46.62% | 2.16% | 4.28% | 5.70% | 23.83% | 107.63% |
|
Airbnb Rg-A 16:14:33 / 05.10.26 |
163.06 | 19.68% | 23.61% | 4.47% | -10.72% | 11.43% | 35.49% | 18.94% |
|
Gilead Sciences Rg 16:14:21 / 05.10.26 |
143.84 | 17.92% | 56.70% | -5.50% | -4.14% | 9.47% | 26.64% | 95.33% |
|
Marriott Intl Rg-A 16:14:05 / 05.10.26 |
356.90 | 15.70% | 28.69% | -0.47% | 6.67% | -1.65% | 31.24% | 85.27% |
|
Old Dominion Fre Rg 16:12:15 / 05.10.26 |
177.87 | 15.10% | 2.31% | 0.58% | -2.90% | -23.63% | 24.54% | -10.47% |
|
Starbucks Rg 16:14:00 / 05.10.26 |
93.93 | 12.47% | 3.79% | -1.41% | -9.34% | -12.49% | 14.40% | 3.93% |
|
Linde Rg 16:14:03 / 05.10.26 |
482.20 | 12.45% | 14.52% | 2.15% | 0.40% | -7.99% | 2.91% | 29.52% |
|
Cadence Design Rg 16:14:34 / 05.10.26 |
356.98 | 12.40% | 16.94% | 9.27% | 20.04% | -5.54% | 1.02% | 48.57% |
|
NXP Semiconducto Br 16:13:56 / 05.10.26 |
240.20 | 12.25% | 17.23% | 1.64% | 6.95% | -13.72% | 3.79% | 21.71% |
|
Monster Beverage Rg 16:14:17 / 05.10.26 |
43.20 | 12.01% | 63.39% | 3.20% | -2.01% | -10.99% | 28.78% | 63.46% |
|
Coca-Cola EuPac Rg 16:13:07 / 05.10.26 |
100.53 | 11.42% | 31.57% | -2.27% | -4.44% | -5.16% | 14.69% | 65.64% |
|
Vertex Pharma Rg 16:14:26 / 05.10.26 |
500.28 | 11.33% | 25.34% | -5.19% | -7.58% | 4.17% | 24.17% | 45.11% |
|
Meta Platforms Rg-A 16:14:34 / 05.10.26 |
740.86 | 10.30% | 24.35% | 3.53% | 18.05% | 12.81% | 3.52% | 137.30% |
|
Alphabet-A Rg 16:14:32 / 05.10.26 |
344.56 | 9.74% | 81.46% | 0.53% | 1.49% | -2.26% | 37.59% | 156.02% |
|
Honeywell Tech Rg 16:14:26 / 05.10.26 |
214.63 | 9.69% | 0.47% | 1.47% | 2.09% | -3.43% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 16:14:32 / 05.10.26 |
268.57 | 4.30% |
268.69 16:14 |
257.70 15:39 |
378.00 05.01.26 |
228.65 01.07.26 |
155'423 |
|
Coca-Cola EuPac Rg 16:13:07 / 05.10.26 |
100.53 | -0.52% |
100.71 15:30 |
100.06 16:05 |
113.64 28.07.26 |
84.67 07.01.26 |
40'663 |
|
Comcast-A 16:14:34 / 05.10.26 |
21.55 | -0.12% |
21.63 16:10 |
21.32 15:54 |
32.86 12.02.26 |
21.30 24.07.26 |
782'468 |
|
Copart Rg 16:14:33 / 05.10.26 |
27.19 | -0.13% |
27.21 16:13 |
26.85 15:55 |
41.79 22.01.26 |
26.75 29.09.26 |
181'907 |
|
CoreWeave Rg A 16:14:34 / 05.10.26 |
88.34 | -1.43% |
90.84 15:30 |
87.90 15:46 |
138.24 06.05.26 |
60.56 29.07.26 |
913'488 |
|
Costco Whsl Rg 16:14:30 / 05.10.26 |
916.48 | -0.45% |
923.49 15:39 |
914.94 16:11 |
1'096.47 19.05.26 |
852.50 02.01.26 |
44'516 |
|
CrwdStrik Hldg Rg-A 16:14:31 / 05.10.26 |
271.72 | 0.62% |
272.56 15:51 |
268.33 15:31 |
785.91 01.07.26 |
85.69 23.02.26 |
246'113 |
|
CSX Rg 16:14:34 / 05.10.26 |
47.24 | -0.41% |
47.42 15:31 |
46.90 15:45 |
53.41 24.07.26 |
34.79 12.01.26 |
263'733 |
|
Datadog Rg-A 16:14:03 / 05.10.26 |
278.92 | 0.61% |
281.70 15:57 |
277.00 15:30 |
292.35 05.08.26 |
98.22 24.02.26 |
60'042 |
|
Dexcom Rg 16:14:23 / 05.10.26 |
86.08 | 0.84% |
86.26 16:10 |
85.29 15:30 |
92.57 24.08.26 |
56.73 29.04.26 |
68'502 |
|
Diamondback Eng Rg 16:14:32 / 05.10.26 |
184.55 | -0.09% |
185.45 16:08 |
182.57 15:45 |
216.45 20.08.26 |
139.46 07.01.26 |
49'632 |
|
DoorDash Rg-A 16:14:25 / 05.10.26 |
191.70 | 1.35% |
194.19 15:47 |
188.14 15:30 |
238.72 28.08.26 |
143.30 27.03.26 |
96'004 |
|
Exelon Rg 16:14:24 / 05.10.26 |
40.71 | -0.06% |
40.75 16:09 |
40.24 15:44 |
50.61 17.03.26 |
39.74 25.09.26 |
264'494 |
|
Fastenal Rg 16:14:25 / 05.10.26 |
50.41 | -0.67% |
50.69 15:30 |
50.00 15:46 |
52.92 11.08.26 |
39.86 02.01.26 |
130'022 |
|
Ferrovial Rg 16:13:57 / 05.10.26 |
51.62 | -3.77% |
52.17 15:33 |
51.30 15:47 |
74.79 12.02.26 |
51.30 05.10.26 |
202'573 |
|
Fortinet Rg 16:13:55 / 05.10.26 |
182.54 | 0.88% |
182.91 16:01 |
179.41 15:31 |
73.60 20.01.26 |
87'738 | |
|
GE Hltc Tech Rg 16:13:40 / 05.10.26 |
65.00 | 1.10% |
65.06 16:10 |
63.37 15:37 |
89.75 08.01.26 |
58.75 29.04.26 |
163'851 |
|
Gilead Sciences Rg 16:14:21 / 05.10.26 |
143.84 | -0.62% |
145.03 15:33 |
143.35 15:30 |
157.26 11.02.26 |
116.90 05.01.26 |
160'843 |
|
Honeywell Aerosp Rg 16:14:08 / 05.10.26 |
154.60 | -0.02% |
155.18 16:13 |
152.20 15:44 |
285.00 17.06.26 |
149.42 10.09.26 |
45'346 |
|
Honeywell Tech Rg 16:14:26 / 05.10.26 |
214.63 | 0.30% |
215.01 16:07 |
212.24 15:45 |
252.00 29.06.26 |
193.35 02.01.26 |
49'947 |
|
IDEXX Labs Rg 16:12:30 / 05.10.26 |
522.28 | 0.75% |
523.25 16:10 |
516.57 15:30 |
725.72 13.01.26 |
501.19 11.09.26 |
5'579 |
|
Intel Rg 16:14:34 / 05.10.26 |
116.93 | -2.01% |
118.04 15:45 |
115.32 15:30 |
142.34 30.06.26 |
37.81 02.01.26 |
5'041'775 |
|
Intuit Rg 16:14:15 / 05.10.26 |
286.06 | 1.77% |
291.18 15:46 |
280.95 15:31 |
661.99 02.01.26 |
252.84 22.06.26 |
190'168 |
|
Intuitive Surgic Rg 16:14:32 / 05.10.26 |
399.75 | 1.99% |
400.49 16:11 |
389.56 15:30 |
603.70 07.01.26 |
328.57 23.07.26 |
89'760 |
|
Keurig Dr Pepper Rg 16:14:21 / 05.10.26 |
30.80 | 1.42% |
30.83 16:10 |
30.20 15:30 |
33.82 29.06.26 |
24.88 06.04.26 |
292'267 |