×
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
- 24.06.2025 - 23:16:01
- 22'190.52
- 1.53%
- 334.19
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 23:20:00 / 24.06.25 |
179.84 | 3.49% | 6.07 | 179.83 | 179.91 | 509'848 | |
|
Charter Comm Rg-A 23:20:00 / 24.06.25 |
403.50 | 2.78% | 10.92 | 403.20 | 403.53 | 421'344 | |
|
Cintas Rg 23:20:00 / 24.06.25 |
223.20 | 1.04% | 2.30 | 223.14 | 223.24 | 780'536 | |
|
Cisco Systems Rg 23:20:00 / 24.06.25 |
67.89 | 0.76% | 0.51 | 67.88 | 67.89 | 8'383'398 | |
|
Cnstlltn Ener Co Rg 23:20:00 / 24.06.25 |
320.66 | 1.73% | 5.45 | 320.53 | 320.66 | 818'164 | |
|
Coca-Cola EuPac Rg 23:20:00 / 24.06.25 |
92.67 | -0.34% | -0.32 | 92.63 | 92.68 | 751'635 | |
|
Cognizant Tech So-A 23:20:00 / 24.06.25 |
77.59 | 1.13% | 0.87 | 77.58 | 77.60 | 1'555'553 | |
|
Comcast-A 23:20:00 / 24.06.25 |
35.21 | 1.79% | 0.62 | 35.21 | 35.22 | 6'926'082 | |
|
Copart Rg 23:20:00 / 24.06.25 |
48.65 | 1.95% | 0.93 | 48.63 | 48.64 | 2'545'258 | |
|
CoStar Group Rg 23:20:00 / 24.06.25 |
81.00 | 1.20% | 0.96 | 81.01 | 81.02 | 1'086'463 | |
|
Costco Whsl Rg 23:20:00 / 24.06.25 |
1'001.92 | -0.25% | -2.56 | 1'001.42 | 1'001.97 | 728'757 | |
|
CrwdStrik Hldg Rg-A 23:20:00 / 24.06.25 |
485.38 | -1.31% | -6.43 | 485.26 | 485.40 | 1'037'077 | |
|
CSX Rg 23:20:00 / 24.06.25 |
32.48 | 0.19% | 0.06 | 32.48 | 32.49 | 4'656'775 | |
|
Datadog Rg-A 23:20:00 / 24.06.25 |
130.83 | 1.01% | 1.31 | 130.85 | 130.88 | 1'035'618 | |
|
Dexcom Rg 23:20:00 / 24.06.25 |
87.57 | 9.68% | 7.73 | 87.57 | 87.59 | 3'709'807 | |
|
Diamondback Eng Rg 23:20:00 / 24.06.25 |
139.35 | -1.28% | -1.80 | 139.32 | 139.34 | 1'125'468 | |
|
DoorDash Rg-A 23:20:00 / 24.06.25 |
236.17 | 2.54% | 5.85 | 236.06 | 236.17 | 1'533'941 | |
|
Electronic Arts Rg 23:20:00 / 24.06.25 |
157.95 | 2.29% | 3.54 | 157.95 | 158.00 | 1'613'038 | |
|
Exelon Rg 23:20:00 / 24.06.25 |
43.10 | -0.23% | -0.10 | 43.09 | 43.10 | 2'195'856 | |
|
Fastenal Rg 23:20:00 / 24.06.25 |
41.53 | 0.56% | 0.23 | 41.52 | 41.53 | 3'546'223 | |
|
Fortinet Rg 23:20:00 / 24.06.25 |
104.42 | 1.23% | 1.27 | 104.43 | 104.46 | 1'273'873 | |
|
GE Hltc Tech Rg 23:20:00 / 24.06.25 |
71.98 | 1.15% | 0.82 | 71.96 | 71.97 | 3'203'003 | |
|
GFS Rg 23:20:00 / 24.06.25 |
39.09 | 2.73% | 1.04 | 39.09 | 39.11 | 549'081 | |
|
Gilead Sciences Rg 23:20:00 / 24.06.25 |
107.20 | 0.95% | 1.01 | 107.23 | 107.24 | 2'633'885 | |
|
Honeywell Intl Rg 23:20:00 / 24.06.25 |
224.60 | -0.06% | -0.14 | 224.60 | 224.63 | 1'901'931 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Exelon Rg 23:20:00 / 24.06.25 |
43.10 | 14.77% | 20.33% | 1.67% | -1.84% | -6.14% | 23.78% | 2.30% |
|
Mondelez Intl Rg-A 23:20:00 / 24.06.25 |
68.43 | 14.67% | -5.43% | 3.13% | 2.29% | 1.15% | 0.85% | 12.21% |
|
Charter Comm Rg-A 23:20:00 / 24.06.25 |
403.50 | 14.53% | 1.00% | 8.00% | -1.86% | 8.79% | 38.76% | -13.74% |
|
Cisco Systems Rg 23:20:00 / 24.06.25 |
67.89 | 13.82% | 33.37% | 3.92% | 6.49% | 9.85% | 43.29% | 56.95% |
|
ASML Hold NY Sp ADR 23:20:00 / 24.06.25 |
813.36 | 12.50% | 3.01% | 7.04% | 7.47% | 21.88% | -20.52% | 60.60% |
|
Am Electric Rg 23:20:00 / 24.06.25 |
103.28 | 12.01% | 27.20% | 1.63% | 0.36% | -4.70% | 18.86% | 11.80% |
|
Verisk Analytics Rg 23:20:00 / 24.06.25 |
309.93 | 11.97% | 29.12% | 0.88% | -1.97% | 3.79% | 13.83% | 80.39% |
|
CoStar Group Rg 23:20:00 / 24.06.25 |
81.00 | 11.80% | -8.41% | 1.39% | 8.56% | 2.30% | 9.61% | 34.79% |
|
Palo Alto Net Rg 23:20:00 / 24.06.25 |
201.69 | 11.74% | 37.90% | -0.18% | 7.59% | 17.73% | 25.01% | 142.50% |
|
Vertex Pharmaceu Rg 23:20:00 / 24.06.25 |
450.27 | 10.14% | 9.01% | 1.87% | 0.96% | -7.11% | -4.97% | 56.45% |
|
Linde Rg 23:20:00 / 24.06.25 |
463.16 | 9.81% | 11.94% | 0.49% | -1.02% | -0.84% | 4.98% | 54.89% |
|
Costco Whsl Rg 23:20:00 / 24.06.25 |
1'001.92 | 9.63% | 52.18% | 2.48% | -1.56% | 4.98% | 17.11% | 111.47% |
|
Broadcom Rg 23:20:00 / 24.06.25 |
263.77 | 9.46% | 127.34% | 5.77% | 11.93% | 56.52% | 66.86% | 411.04% |
|
Fortinet Rg 23:20:00 / 24.06.25 |
104.42 | 9.18% | 76.23% | 1.50% | -0.31% | 8.02% | 77.92% | 81.60% |
|
Roper Technologi Rg 23:20:00 / 24.06.25 |
571.02 | 8.91% | 3.85% | 1.50% | -0.49% | -3.34% | 1.43% | 0.00% |
|
Analog Devices Rg 23:20:00 / 24.06.25 |
234.98 | 8.72% | 16.33% | 3.32% | 8.34% | 17.97% | 2.01% | 58.71% |
|
Paychex Inc Rg 23:20:00 / 24.06.25 |
152.25 | 7.87% | 26.98% | -0.18% | -4.23% | -1.51% | 21.77% | 28.93% |
|
Astrazeneca Sp ADR 23:20:00 / 24.06.25 |
70.54 | 7.81% | 4.88% | -0.61% | 0.33% | -3.89% | -11.00% | 9.60% |
|
Texas Instrument Rg 23:20:00 / 24.06.25 |
205.81 | 7.40% | 18.15% | 4.11% | 12.32% | 15.63% | 5.83% | 33.25% |
|
NVIDIA Rg 23:20:00 / 24.06.25 |
147.90 | 7.36% | 191.12% | 2.62% | 9.15% | 34.27% | 17.30% | 788.57% |
|
Booking Hldg Rg 23:20:00 / 24.06.25 |
5'482.23 | 7.35% | 50.35% | 3.42% | 0.56% | 17.00% | 36.56% | 190.64% |
|
Advanced Micro D Rg 23:20:00 / 24.06.25 |
138.43 | 7.28% | -12.10% | 8.91% | 20.84% | 34.69% | -13.62% | 57.20% |
|
Automatic Data P Rg 23:20:00 / 24.06.25 |
311.40 | 5.98% | 33.17% | 1.23% | -4.39% | 1.59% | 25.36% | 47.33% |
|
Applied Material Rg 23:20:00 / 24.06.25 |
180.18 | 5.74% | 6.10% | 3.50% | 11.34% | 23.70% | -23.09% | 84.35% |
|
Intel Rg 23:20:00 / 24.06.25 |
22.55 | 5.69% | -57.83% | 8.41% | 9.73% | 2.27% | -26.64% | -43.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 23:20:00 / 24.06.25 |
179.84 | 3.49% |
180.40 21:45 |
175.06 15:36 |
222.91 05.02.25 |
137.31 07.04.25 |
509'848 |
|
Charter Comm Rg-A 23:20:00 / 24.06.25 |
403.50 | 2.78% |
404.02 19:22 |
392.78 15:58 |
436.56 16.05.25 |
312.39 09.04.25 |
421'344 |
|
Cintas Rg 23:20:00 / 24.06.25 |
223.20 | 1.04% |
223.26 21:59 |
219.84 15:59 |
229.19 06.06.25 |
180.98 02.01.25 |
780'536 |
|
Cisco Systems Rg 23:20:00 / 24.06.25 |
67.89 | 0.76% |
68.04 15:41 |
67.36 16:23 |
68.04 24.06.25 |
52.11 07.04.25 |
8'383'398 |
|
Cnstlltn Ener Co Rg 23:20:00 / 24.06.25 |
320.66 | 1.73% |
324.31 16:14 |
316.92 15:33 |
352.00 23.01.25 |
161.52 07.04.25 |
818'164 |
|
Coca-Cola EuPac Rg 23:20:00 / 24.06.25 |
92.67 | -0.34% |
93.48 15:32 |
92.35 15:58 |
94.72 16.06.25 |
73.43 13.01.25 |
751'635 |
|
Cognizant Tech So-A 23:20:00 / 24.06.25 |
77.59 | 1.13% |
77.70 16:53 |
76.82 15:59 |
90.81 14.02.25 |
65.52 07.04.25 |
1'555'553 |
|
Comcast-A 23:20:00 / 24.06.25 |
35.21 | 1.79% |
35.28 21:54 |
34.60 15:31 |
38.40 27.01.25 |
31.44 24.04.25 |
6'926'082 |
|
Copart Rg 23:20:00 / 24.06.25 |
48.65 | 1.95% |
48.68 21:57 |
47.84 15:33 |
63.85 16.05.25 |
47.34 23.06.25 |
2'545'258 |
|
CoStar Group Rg 23:20:00 / 24.06.25 |
81.00 | 1.20% |
81.59 20:37 |
80.27 15:34 |
83.67 23.04.25 |
68.42 14.01.25 |
1'086'463 |
|
Costco Whsl Rg 23:20:00 / 24.06.25 |
1'001.92 | -0.25% |
1'005.43 15:30 |
992.50 16:59 |
1'078.01 13.02.25 |
873.00 07.04.25 |
728'757 |
|
CrwdStrik Hldg Rg-A 23:20:00 / 24.06.25 |
485.38 | -1.31% |
493.00 15:30 |
481.18 19:25 |
494.30 23.06.25 |
298.27 07.04.25 |
1'037'077 |
|
CSX Rg 23:20:00 / 24.06.25 |
32.48 | 0.19% |
32.60 15:42 |
32.30 16:14 |
34.10 23.01.25 |
26.23 07.04.25 |
4'656'775 |
|
Datadog Rg-A 23:20:00 / 24.06.25 |
130.83 | 1.01% |
131.61 15:49 |
129.92 18:11 |
153.42 28.01.25 |
81.70 07.04.25 |
1'035'618 |
|
Dexcom Rg 23:20:00 / 24.06.25 |
87.57 | 9.68% |
88.31 21:01 |
79.84 15:33 |
93.23 18.02.25 |
57.52 04.04.25 |
3'709'807 |
|
Diamondback Eng Rg 23:20:00 / 24.06.25 |
139.35 | -1.28% |
141.15 17:41 |
137.26 15:31 |
180.83 17.01.25 |
114.26 09.04.25 |
1'125'468 |
|
DoorDash Rg-A 23:20:00 / 24.06.25 |
236.17 | 2.54% |
237.38 21:07 |
231.61 15:32 |
237.38 24.06.25 |
156.00 07.04.25 |
1'533'941 |
|
Electronic Arts Rg 23:20:00 / 24.06.25 |
157.95 | 2.29% |
158.11 21:54 |
155.41 15:44 |
160.64 07.05.25 |
115.22 24.01.25 |
1'613'038 |
|
Exelon Rg 23:20:00 / 24.06.25 |
43.10 | -0.23% |
43.27 15:32 |
42.87 15:49 |
48.11 04.04.25 |
37.13 13.01.25 |
2'195'856 |
|
Fastenal Rg 23:20:00 / 24.06.25 |
41.53 | 0.56% |
41.56 21:58 |
40.42 16:08 |
43.10 12.06.25 |
35.31 08.04.25 |
3'546'223 |
|
Fortinet Rg 23:20:00 / 24.06.25 |
104.42 | 1.23% |
104.99 15:37 |
103.40 16:04 |
114.82 18.02.25 |
82.00 07.04.25 |
1'273'873 |
|
GE Hltc Tech Rg 23:20:00 / 24.06.25 |
71.98 | 1.15% |
72.28 18:05 |
71.41 16:37 |
94.78 13.02.25 |
57.65 09.04.25 |
3'203'003 |
|
GFS Rg 23:20:00 / 24.06.25 |
39.09 | 2.73% |
39.39 17:07 |
38.87 15:30 |
47.64 20.02.25 |
29.77 08.04.25 |
549'081 |
|
Gilead Sciences Rg 23:20:00 / 24.06.25 |
107.20 | 0.95% |
107.59 18:55 |
106.14 15:34 |
119.95 10.03.25 |
88.58 10.01.25 |
2'633'885 |
|
Honeywell Intl Rg 23:20:00 / 24.06.25 |
224.60 | -0.06% |
226.00 15:30 |
223.65 18:08 |
230.45 06.06.25 |
179.47 09.04.25 |
1'901'931 |