×
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
- 07.05.2025 - 22:27:21
- 19'867.97
- 0.39%
- 76.63
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 22:00:01 / 07.05.25 |
175.52 | 7.07% | 11.59 | 175.38 | 175.59 | 878'664 | |
|
Charter Comm Rg-A 22:00:01 / 07.05.25 |
404.14 | 0.53% | 2.13 | 404.02 | 404.35 | 379'937 | |
|
Cintas Rg 22:00:01 / 07.05.25 |
215.11 | 0.84% | 1.80 | 215.07 | 215.22 | 845'233 | |
|
Cisco Systems Rg 22:00:01 / 07.05.25 |
59.57 | 0.59% | 0.35 | 59.55 | 59.56 | 6'139'386 | |
|
Cnstlltn Ener Co Rg 22:00:02 / 07.05.25 |
268.12 | -2.08% | -5.70 | 268.11 | 268.12 | 1'652'816 | |
|
Coca-Cola EuPac Rg 22:00:01 / 07.05.25 |
91.05 | 0.60% | 0.54 | 91.03 | 91.07 | 697'877 | |
|
Cognizant Tech So-A 22:00:01 / 07.05.25 |
77.93 | 0.37% | 0.29 | 77.92 | 77.93 | 1'741'826 | |
|
Comcast-A 22:00:00 / 07.05.25 |
34.39 | -0.29% | -0.10 | 34.38 | 34.39 | 10'608'638 | |
|
Copart Rg 22:00:00 / 07.05.25 |
61.24 | 0.72% | 0.44 | 61.24 | 61.25 | 1'287'811 | |
|
CoStar Group Rg 22:00:01 / 07.05.25 |
75.34 | 1.01% | 0.75 | 75.29 | 75.34 | 1'325'816 | |
|
Costco Whsl Rg 22:00:01 / 07.05.25 |
1'007.15 | -0.33% | -3.35 | 1'007.03 | 1'008.14 | 460'013 | |
|
CrwdStrik Hldg Rg-A 22:00:00 / 07.05.25 |
422.52 | -4.67% | -20.69 | 422.49 | 422.78 | 2'005'142 | |
|
CSX Rg 22:00:01 / 07.05.25 |
28.37 | 1.00% | 0.28 | 28.35 | 28.36 | 4'313'438 | |
|
Datadog Rg-A 22:00:01 / 07.05.25 |
106.02 | -0.04% | -0.04 | 106.00 | 106.03 | 1'758'577 | |
|
Dexcom Rg 22:00:01 / 07.05.25 |
83.35 | 2.23% | 1.82 | 83.35 | 83.39 | 1'424'161 | |
|
Diamondback Eng Rg 22:00:00 / 07.05.25 |
129.57 | -1.83% | -2.41 | 129.51 | 129.71 | 825'753 | |
|
DoorDash Rg-A 22:00:01 / 07.05.25 |
176.99 | -6.90% | -13.12 | 176.96 | 177.13 | 2'229'226 | |
|
Electronic Arts Rg 22:00:00 / 07.05.25 |
155.50 | 0.62% | 0.96 | 155.44 | 155.51 | 1'989'285 | |
|
Exelon Rg 22:00:00 / 07.05.25 |
46.34 | 0.11% | 0.05 | 46.31 | 46.32 | 2'749'365 | |
|
Fastenal Rg 22:00:00 / 07.05.25 |
78.50 | 0.00% | 0.00 | 78.47 | 78.49 | 1'395'016 | |
|
Fortinet Rg 22:00:01 / 07.05.25 |
106.72 | -0.39% | -0.42 | 106.80 | 106.85 | 2'712'583 | |
|
GE Hltc Tech Rg 22:00:01 / 07.05.25 |
68.82 | 2.58% | 1.73 | 68.81 | 68.83 | 1'826'417 | |
|
GFS Rg 22:00:00 / 07.05.25 |
35.29 | 1.09% | 0.38 | 35.30 | 35.31 | 664'352 | |
|
Gilead Sciences Rg 22:00:00 / 07.05.25 |
98.90 | 1.04% | 1.02 | 98.89 | 98.90 | 3'051'304 | |
|
Honeywell Intl Rg 22:00:00 / 07.05.25 |
214.61 | 2.23% | 4.68 | 214.52 | 214.62 | 1'249'939 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
KLA Rg 22:00:00 / 07.05.25 |
694.35 | 7.82% | 16.88% | -1.19% | -1.27% | -7.49% | -3.18% | 105.05% |
|
Verisk Analytics Rg 22:00:00 / 07.05.25 |
309.90 | 7.54% | 24.00% | 4.54% | 7.11% | 5.75% | 26.71% | 59.74% |
|
Astrazeneca Sp ADR 22:00:00 / 07.05.25 |
70.07 | 7.23% | 4.32% | -2.40% | 4.96% | -5.86% | -8.96% | 9.17% |
|
Linde Rg 22:00:00 / 07.05.25 |
449.66 | 6.78% | 8.85% | -0.79% | 0.83% | -1.94% | 5.13% | 44.84% |
|
Paychex Inc Rg 22:00:02 / 07.05.25 |
150.32 | 6.28% | 25.11% | 2.18% | 2.85% | 2.29% | 24.04% | 20.02% |
|
Keurig Dr Pepper Rg 22:00:01 / 07.05.25 |
34.04 | 6.23% | 2.40% | -1.59% | -1.87% | 7.48% | 1.01% | -7.68% |
|
Gilead Sciences Rg 22:00:00 / 07.05.25 |
98.90 | 5.97% | 20.82% | -7.17% | -6.03% | -4.27% | 52.34% | 59.99% |
|
Copart Rg 22:00:00 / 07.05.25 |
61.24 | 5.94% | 24.08% | 0.34% | 4.65% | 3.76% | 11.02% | 121.86% |
|
Electronic Arts Rg 22:00:00 / 07.05.25 |
155.50 | 5.63% | 12.96% | 7.17% | 13.85% | 18.55% | 24.16% | 34.04% |
|
Xcel Energy Rg 22:00:00 / 07.05.25 |
71.36 | 5.24% | 14.78% | 0.93% | 4.05% | 5.88% | 29.91% | -2.76% |
|
Dexcom Rg 22:00:01 / 07.05.25 |
83.35 | 4.83% | -34.30% | 16.77% | 24.70% | -0.62% | -34.59% | -7.32% |
|
CoStar Group Rg 22:00:01 / 07.05.25 |
75.34 | 4.19% | -14.65% | 1.58% | -4.27% | 2.83% | -16.59% | 26.19% |
|
Booking Hldg Rg 22:00:01 / 07.05.25 |
5'196.24 | 3.90% | 45.53% | 1.90% | 12.56% | 3.55% | 41.97% | 135.27% |
|
Amgen Rg 22:00:00 / 07.05.25 |
275.84 | 3.76% | -6.10% | -5.18% | -5.24% | -6.51% | -10.24% | 14.35% |
|
Palo Alto Net Rg 22:00:01 / 07.05.25 |
188.14 | 3.70% | 27.98% | 0.65% | 8.74% | -4.37% | 24.18% | 124.24% |
|
Automatic Data P Rg 22:00:00 / 07.05.25 |
305.18 | 3.62% | 30.20% | 1.52% | 3.56% | -0.48% | 25.62% | 39.82% |
|
Microsoft Rg 22:00:00 / 07.05.25 |
433.35 | 2.80% | 15.23% | 9.64% | 10.98% | 5.94% | 5.56% | 57.72% |
|
Cadence Design Rg 22:00:00 / 07.05.25 |
308.34 | 1.77% | 12.27% | 3.56% | 16.51% | 4.86% | 9.12% | 108.91% |
|
Intuitive Surgic Rg 22:00:00 / 07.05.25 |
536.15 | 1.63% | 57.24% | 3.95% | 2.52% | -9.07% | 40.95% | 135.92% |
|
Lam Research Rg 22:00:01 / 07.05.25 |
75.06 | 1.29% | -6.60% | 4.73% | 5.55% | -7.98% | -17.81% | 52.98% |
|
Axon Enterprise Rg 22:00:01 / 07.05.25 |
601.82 | 1.24% | 132.91% | -1.87% | 7.50% | -9.51% | 92.98% | 526.80% |
|
Cognizant Tech So-A 22:00:01 / 07.05.25 |
77.93 | 0.96% | 2.79% | 5.93% | 6.91% | -11.52% | 15.08% | 2.81% |
|
Meta Platforms Rg-A 22:00:01 / 07.05.25 |
596.81 | 0.31% | 65.93% | 8.71% | 1.88% | -17.72% | 26.28% | 188.22% |
|
Cisco Systems Rg 22:00:01 / 07.05.25 |
59.57 | 0.03% | 17.22% | 3.19% | 2.48% | -4.73% | 24.10% | 20.05% |
|
Intuit Rg 22:00:01 / 07.05.25 |
641.14 | -0.31% | 0.24% | 2.18% | 7.49% | 11.20% | 1.38% | 58.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 22:00:01 / 07.05.25 |
175.52 | 7.07% |
177.16 19:25 |
162.97 15:31 |
222.91 05.02.25 |
137.31 07.04.25 |
878'664 |
|
Charter Comm Rg-A 22:00:01 / 07.05.25 |
404.14 | 0.53% |
407.34 15:37 |
401.06 18:22 |
407.34 07.05.25 |
312.39 09.04.25 |
379'937 |
|
Cintas Rg 22:00:01 / 07.05.25 |
215.11 | 0.84% |
216.13 20:59 |
213.02 16:55 |
216.13 07.05.25 |
180.98 02.01.25 |
845'233 |
|
Cisco Systems Rg 22:00:01 / 07.05.25 |
59.57 | 0.59% |
59.90 19:13 |
59.08 15:37 |
66.50 13.02.25 |
52.11 07.04.25 |
6'139'386 |
|
Cnstlltn Ener Co Rg 22:00:02 / 07.05.25 |
268.12 | -2.08% |
277.38 15:30 |
264.66 20:52 |
352.00 23.01.25 |
161.52 07.04.25 |
1'652'816 |
|
Coca-Cola EuPac Rg 22:00:01 / 07.05.25 |
91.05 | 0.60% |
91.36 21:43 |
90.25 16:38 |
91.36 07.05.25 |
73.43 13.01.25 |
697'877 |
|
Cognizant Tech So-A 22:00:01 / 07.05.25 |
77.93 | 0.37% |
78.35 21:43 |
77.25 20:12 |
90.81 14.02.25 |
65.52 07.04.25 |
1'741'826 |
|
Comcast-A 22:00:00 / 07.05.25 |
34.39 | -0.29% |
34.88 15:36 |
34.21 20:08 |
38.40 27.01.25 |
31.44 24.04.25 |
10'608'638 |
|
Copart Rg 22:00:00 / 07.05.25 |
61.24 | 0.72% |
61.72 19:14 |
60.83 15:37 |
62.08 24.04.25 |
52.08 14.03.25 |
1'287'811 |
|
CoStar Group Rg 22:00:01 / 07.05.25 |
75.34 | 1.01% |
75.66 21:43 |
74.04 16:55 |
83.67 23.04.25 |
68.42 14.01.25 |
1'325'816 |
|
Costco Whsl Rg 22:00:01 / 07.05.25 |
1'007.15 | -0.33% |
1'013.50 16:11 |
1'001.99 20:08 |
1'078.01 13.02.25 |
873.00 07.04.25 |
460'013 |
|
CrwdStrik Hldg Rg-A 22:00:00 / 07.05.25 |
422.52 | -4.67% |
429.77 15:58 |
417.23 15:35 |
455.43 18.02.25 |
298.27 07.04.25 |
2'005'142 |
|
CSX Rg 22:00:01 / 07.05.25 |
28.37 | 1.00% |
28.50 21:43 |
28.14 15:30 |
34.10 23.01.25 |
26.23 07.04.25 |
4'313'438 |
|
Datadog Rg-A 22:00:01 / 07.05.25 |
106.02 | -0.04% |
108.00 15:32 |
104.29 20:08 |
153.42 28.01.25 |
81.70 07.04.25 |
1'758'577 |
|
Dexcom Rg 22:00:01 / 07.05.25 |
83.35 | 2.23% |
83.87 21:43 |
80.84 15:31 |
93.23 18.02.25 |
57.52 04.04.25 |
1'424'161 |
|
Diamondback Eng Rg 22:00:00 / 07.05.25 |
129.57 | -1.83% |
132.14 15:30 |
127.87 20:16 |
180.83 17.01.25 |
114.26 09.04.25 |
825'753 |
|
DoorDash Rg-A 22:00:01 / 07.05.25 |
176.99 | -6.90% |
190.08 15:30 |
175.52 20:52 |
215.03 18.02.25 |
156.00 07.04.25 |
2'229'226 |
|
Electronic Arts Rg 22:00:00 / 07.05.25 |
155.50 | 0.62% |
160.64 15:31 |
153.74 17:07 |
160.64 07.05.25 |
115.22 24.01.25 |
1'989'285 |
|
Exelon Rg 22:00:00 / 07.05.25 |
46.34 | 0.11% |
46.73 19:03 |
46.17 15:32 |
48.11 04.04.25 |
37.13 13.01.25 |
2'749'365 |
|
Fastenal Rg 22:00:00 / 07.05.25 |
78.50 | 0.00% |
79.07 15:30 |
78.09 20:15 |
83.08 05.05.25 |
70.61 08.04.25 |
1'395'016 |
|
Fortinet Rg 22:00:01 / 07.05.25 |
106.72 | -0.39% |
107.42 21:43 |
105.50 15:36 |
114.82 18.02.25 |
82.00 07.04.25 |
2'712'583 |
|
GE Hltc Tech Rg 22:00:01 / 07.05.25 |
68.82 | 2.58% |
69.29 19:47 |
66.95 15:36 |
94.78 13.02.25 |
57.65 09.04.25 |
1'826'417 |
|
GFS Rg 22:00:00 / 07.05.25 |
35.29 | 1.09% |
35.44 21:43 |
34.50 15:30 |
47.64 20.02.25 |
29.77 08.04.25 |
664'352 |
|
Gilead Sciences Rg 22:00:00 / 07.05.25 |
98.90 | 1.04% |
99.70 19:10 |
97.33 15:40 |
119.95 10.03.25 |
88.58 10.01.25 |
3'051'304 |
|
Honeywell Intl Rg 22:00:00 / 07.05.25 |
214.61 | 2.23% |
216.73 19:24 |
213.14 15:35 |
228.83 13.01.25 |
179.47 09.04.25 |
1'249'939 |