×
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
- 09.10.2025 - 21:40:31
- 25'080.30
- -0.22%
- -56.33
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 21:40:23 / 09.10.25 |
266.20 | -2.98% | -8.17 | 266.11 | 266.37 | 283'856 | |
|
Cintas Rg 21:40:10 / 09.10.25 |
192.68 | -3.08% | -6.13 | 192.64 | 192.74 | 487'646 | |
|
Cisco Systems Rg 21:40:23 / 09.10.25 |
69.91 | -0.60% | -0.42 | 69.91 | 69.92 | 4'450'810 | |
|
Cnstlltn Ener Co Rg 21:40:16 / 09.10.25 |
384.86 | 3.73% | 13.86 | 384.43 | 385.28 | 503'919 | |
|
Coca-Cola EuPac Rg 21:40:22 / 09.10.25 |
87.58 | 0.42% | 0.37 | 87.57 | 87.60 | 344'501 | |
|
Cognizant Tech So-A 21:40:13 / 09.10.25 |
68.67 | 0.39% | 0.27 | 68.67 | 68.68 | 605'701 | |
|
Comcast-A 21:40:24 / 09.10.25 |
30.20 | -1.85% | -0.57 | 30.19 | 30.20 | 3'669'549 | |
|
Copart Rg 21:40:27 / 09.10.25 |
44.05 | -1.97% | -0.89 | 44.04 | 44.05 | 897'053 | |
|
CoStar Group Rg 21:40:30 / 09.10.25 |
77.69 | -1.66% | -1.31 | 77.67 | 77.69 | 513'645 | |
|
Costco Whsl Rg 21:40:20 / 09.10.25 |
940.59 | 2.82% | 25.79 | 940.05 | 940.82 | 704'099 | |
|
CrwdStrik Hldg Rg-A 21:40:30 / 09.10.25 |
507.37 | -0.51% | -2.58 | 507.10 | 507.68 | 397'258 | |
|
CSX Rg 21:40:30 / 09.10.25 |
35.99 | 0.10% | 0.04 | 35.98 | 35.99 | 2'276'777 | |
|
Datadog Rg-A 21:40:32 / 09.10.25 |
165.38 | 0.77% | 1.26 | 165.33 | 165.38 | 646'029 | |
|
Dexcom Rg 21:40:24 / 09.10.25 |
67.82 | 0.06% | 0.04 | 67.82 | 67.84 | 575'185 | |
|
Diamondback Eng Rg 21:40:15 / 09.10.25 |
144.82 | -2.85% | -4.25 | 144.73 | 144.83 | 265'549 | |
|
DoorDash Rg-A 21:40:11 / 09.10.25 |
276.32 | -1.68% | -4.73 | 276.26 | 276.39 | 262'690 | |
|
Electronic Arts Rg 21:40:14 / 09.10.25 |
200.09 | 0.04% | 0.08 | 200.08 | 200.11 | 577'405 | |
|
Exelon Rg 21:40:30 / 09.10.25 |
46.63 | 0.02% | 0.01 | 46.62 | 46.63 | 723'211 | |
|
Fastenal Rg 21:40:31 / 09.10.25 |
46.80 | -1.59% | -0.76 | 46.80 | 46.81 | 1'126'161 | |
|
Fortinet Rg 21:40:22 / 09.10.25 |
86.21 | -0.29% | -0.25 | 86.19 | 86.23 | 717'443 | |
|
GE Hltc Tech Rg 21:40:16 / 09.10.25 |
74.06 | -1.42% | -1.07 | 74.05 | 74.07 | 232'118 | |
|
GFS Rg 21:40:16 / 09.10.25 |
35.17 | -2.05% | -0.74 | 35.15 | 35.17 | 536'055 | |
|
Gilead Sciences Rg 21:40:23 / 09.10.25 |
116.84 | -1.19% | -1.41 | 116.83 | 116.84 | 1'103'079 | |
|
Honeywell Intl Rg 21:40:11 / 09.10.25 |
203.96 | -2.81% | -5.89 | 203.90 | 203.99 | 529'792 | |
|
IDEXX Labs Rg 21:40:03 / 09.10.25 |
628.96 | -0.15% | -0.95 | 628.51 | 629.59 | 46'495 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Astrazeneca Sp ADR 21:40:27 / 09.10.25 |
85.38 | 30.31% | 26.77% | 2.07% | 5.28% | 23.27% | 11.07% | 54.12% |
|
Alphabet-A Rg 21:40:30 / 09.10.25 |
241.15 | 29.22% | 75.12% | -1.85% | 0.32% | 31.36% | 48.78% | 147.89% |
|
Alphab Rg-C-NV 21:40:26 / 09.10.25 |
241.87 | 28.89% | 74.17% | -1.85% | 0.45% | 30.95% | 48.22% | 146.52% |
|
MercadoLibre Rg 21:40:27 / 09.10.25 |
2'257.00 | 28.20% | 38.71% | 0.46% | -3.47% | -4.00% | 10.61% | 147.16% |
|
Am Electric Rg 21:40:32 / 09.10.25 |
116.69 | 28.15% | 45.52% | 2.85% | 7.31% | 10.16% | 20.03% | 42.41% |
|
Gilead Sciences Rg 21:40:23 / 09.10.25 |
116.84 | 28.02% | 45.97% | 5.68% | -0.87% | 7.39% | 37.99% | 83.93% |
|
O Reilly Auto Rg 21:40:29 / 09.10.25 |
100.15 | 27.46% | 59.08% | -4.59% | -7.11% | 9.35% | 28.25% | 112.64% |
|
Microsoft Rg 21:40:32 / 09.10.25 |
520.75 | 24.52% | 39.57% | 0.97% | 3.94% | 1.77% | 25.23% | 124.07% |
|
Exelon Rg 21:40:30 / 09.10.25 |
46.63 | 23.86% | 29.86% | 3.69% | 7.20% | 8.57% | 18.74% | 26.14% |
|
Meta Platforms Rg-A 21:40:30 / 09.10.25 |
733.28 | 22.60% | 102.80% | 0.86% | -2.35% | 4.54% | 25.60% | 437.91% |
|
Axon Enterprise Rg 21:39:11 / 09.10.25 |
732.92 | 22.39% | 181.58% | 1.72% | -2.42% | -1.73% | 70.94% | 487.81% |
|
Xcel Energy Rg 21:40:32 / 09.10.25 |
81.37 | 21.22% | 32.21% | 2.22% | 11.70% | 16.83% | 30.90% | 36.74% |
|
Palo Alto Net Rg 21:40:20 / 09.10.25 |
214.81 | 19.69% | 47.71% | 2.63% | 8.31% | 9.44% | 16.30% | 156.36% |
|
Nasdaq 100 21:40:33 / 09.10.25 |
25'079.11 | 19.36% | 49.39% | 0.75% | 4.53% | 8.66% | 23.90% | 127.70% |
|
Cisco Systems Rg 21:40:23 / 09.10.25 |
69.91 | 18.80% | 39.21% | 2.34% | 3.28% | 2.36% | 30.58% | 74.65% |
|
Microchip Tech Rg 21:40:07 / 09.10.25 |
65.36 | 16.69% | -25.79% | -1.16% | 0.52% | -12.03% | -15.49% | 4.86% |
|
Baker Hughes Rg-A 21:40:30 / 09.10.25 |
48.06 | 16.65% | 39.99% | -0.70% | 2.32% | 22.66% | 27.79% | 109.13% |
|
Cadence Design Rg 21:39:02 / 09.10.25 |
346.66 | 16.49% | 28.50% | -0.17% | -2.27% | 8.04% | 23.52% | 120.26% |
|
Datadog Rg-A 21:40:32 / 09.10.25 |
165.38 | 14.86% | 35.21% | 9.11% | 18.85% | 15.53% | 27.13% | 86.37% |
|
Strategy Rg-A 21:40:23 / 09.10.25 |
322.30 | 14.22% | 423.73% | -8.52% | -1.14% | -28.59% | 75.79% | 1'401.59% |
|
Coca-Cola EuPac Rg 21:40:22 / 09.10.25 |
87.58 | 13.54% | 30.67% | -0.28% | -2.75% | -8.89% | 12.77% | 95.19% |
|
Amgen Rg 21:40:18 / 09.10.25 |
295.30 | 13.04% | 2.29% | -0.71% | 4.45% | -0.99% | -8.01% | 28.64% |
|
Analog Devices Rg 21:40:26 / 09.10.25 |
235.98 | 11.99% | 19.83% | -2.35% | -4.94% | -2.07% | 2.29% | 64.18% |
|
Linde Rg 21:39:06 / 09.10.25 |
458.88 | 11.74% | 13.91% | -2.26% | -5.11% | -0.52% | -2.25% | 71.24% |
|
CSX Rg 21:40:30 / 09.10.25 |
35.99 | 11.40% | 3.69% | 1.17% | 9.54% | 4.30% | 4.21% | 34.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 21:40:23 / 09.10.25 |
266.20 | -2.98% |
274.01 15:31 |
266.20 21:40 |
436.56 16.05.25 |
251.93 08.09.25 |
283'856 |
|
Cintas Rg 21:40:10 / 09.10.25 |
192.68 | -3.08% |
198.75 15:30 |
191.91 21:11 |
229.19 06.06.25 |
180.98 02.01.25 |
487'646 |
|
Cisco Systems Rg 21:40:23 / 09.10.25 |
69.91 | -0.60% |
70.62 15:43 |
69.03 18:32 |
72.55 11.08.25 |
52.11 07.04.25 |
4'450'810 |
|
Cnstlltn Ener Co Rg 21:40:16 / 09.10.25 |
384.86 | 3.73% |
385.70 21:39 |
373.01 16:47 |
385.70 09.10.25 |
161.52 07.04.25 |
503'919 |
|
Coca-Cola EuPac Rg 21:40:22 / 09.10.25 |
87.58 | 0.42% |
88.19 18:43 |
87.17 20:53 |
100.66 24.07.25 |
73.43 13.01.25 |
344'501 |
|
Cognizant Tech So-A 21:40:13 / 09.10.25 |
68.67 | 0.39% |
68.80 18:03 |
68.07 15:50 |
90.81 14.02.25 |
65.20 19.09.25 |
605'701 |
|
Comcast-A 21:40:24 / 09.10.25 |
30.20 | -1.85% |
30.97 15:45 |
30.07 20:07 |
38.40 27.01.25 |
30.07 09.10.25 |
3'669'549 |
|
Copart Rg 21:40:27 / 09.10.25 |
44.05 | -1.97% |
45.09 15:30 |
44.04 21:38 |
63.85 16.05.25 |
44.04 09.10.25 |
897'053 |
|
CoStar Group Rg 21:40:30 / 09.10.25 |
77.69 | -1.66% |
79.21 15:30 |
77.50 21:10 |
97.40 06.08.25 |
68.42 14.01.25 |
513'645 |
|
Costco Whsl Rg 21:40:20 / 09.10.25 |
940.59 | 2.82% |
943.28 16:50 |
927.80 15:30 |
1'078.01 13.02.25 |
873.00 07.04.25 |
704'099 |
|
CrwdStrik Hldg Rg-A 21:40:30 / 09.10.25 |
507.37 | -0.51% |
511.32 18:33 |
501.95 16:16 |
517.69 03.07.25 |
298.27 07.04.25 |
397'258 |
|
CSX Rg 21:40:30 / 09.10.25 |
35.99 | 0.10% |
36.56 15:42 |
35.82 18:13 |
37.25 19.08.25 |
26.23 07.04.25 |
2'276'777 |
|
Datadog Rg-A 21:40:32 / 09.10.25 |
165.38 | 0.77% |
165.48 21:38 |
162.26 15:53 |
165.48 09.10.25 |
81.70 07.04.25 |
646'029 |
|
Dexcom Rg 21:40:24 / 09.10.25 |
67.82 | 0.06% |
68.98 17:16 |
67.24 15:40 |
93.23 18.02.25 |
57.52 04.04.25 |
575'185 |
|
Diamondback Eng Rg 21:40:15 / 09.10.25 |
144.82 | -2.85% |
151.50 15:33 |
144.14 20:09 |
180.83 17.01.25 |
114.26 09.04.25 |
265'549 |
|
DoorDash Rg-A 21:40:11 / 09.10.25 |
276.32 | -1.68% |
282.28 15:30 |
275.89 19:28 |
285.08 07.10.25 |
156.00 07.04.25 |
262'690 |
|
Electronic Arts Rg 21:40:14 / 09.10.25 |
200.09 | 0.04% |
200.25 20:29 |
199.81 15:35 |
203.75 29.09.25 |
115.22 24.01.25 |
577'405 |
|
Exelon Rg 21:40:30 / 09.10.25 |
46.63 | 0.02% |
46.97 15:35 |
46.53 18:21 |
48.11 04.04.25 |
37.13 13.01.25 |
723'211 |
|
Fastenal Rg 21:40:31 / 09.10.25 |
46.80 | -1.59% |
47.63 15:30 |
46.58 17:47 |
50.63 25.08.25 |
35.31 08.04.25 |
1'126'161 |
|
Fortinet Rg 21:40:22 / 09.10.25 |
86.21 | -0.29% |
86.51 18:03 |
84.16 15:34 |
114.82 18.02.25 |
70.12 07.08.25 |
717'443 |
|
GE Hltc Tech Rg 21:40:16 / 09.10.25 |
74.06 | -1.42% |
75.25 15:38 |
73.80 20:12 |
94.78 13.02.25 |
57.65 09.04.25 |
232'118 |
|
GFS Rg 21:40:16 / 09.10.25 |
35.17 | -2.05% |
35.97 15:31 |
34.67 19:32 |
47.64 20.02.25 |
29.77 08.04.25 |
536'055 |
|
Gilead Sciences Rg 21:40:23 / 09.10.25 |
116.84 | -1.19% |
118.86 15:30 |
116.54 20:07 |
121.79 12.08.25 |
88.58 10.01.25 |
1'103'079 |
|
Honeywell Intl Rg 21:40:11 / 09.10.25 |
203.96 | -2.81% |
210.00 15:30 |
203.50 20:39 |
241.68 09.07.25 |
179.47 09.04.25 |
529'792 |
|
IDEXX Labs Rg 21:40:03 / 09.10.25 |
628.96 | -0.15% |
630.25 19:34 |
623.44 16:18 |
688.12 04.08.25 |
356.98 09.04.25 |
46'495 |