×
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 - 16:48:02
- 30'975.38
- 0.54%
- 167.45
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 16:48:00 / 05.10.26 |
203.99 | -1.40% | -2.90 | 203.93 | 204.01 | 442'248 | |
|
Lam Research Rg 16:48:00 / 05.10.26 |
345.24 | -0.65% | -2.25 | 345.01 | 345.45 | 375'532 | |
|
Linde Rg 16:48:01 / 05.10.26 |
482.51 | 0.63% | 3.03 | 482.19 | 482.49 | 110'188 | |
|
Lumentum Hldngs Rg 16:48:00 / 05.10.26 |
1'085.00 | -0.04% | -0.42 | 1'083.37 | 1'085.78 | 287'770 | |
|
Marriott Intl Rg-A 16:47:50 / 05.10.26 |
356.17 | -0.78% | -2.79 | 355.83 | 356.23 | 31'811 | |
|
Marvell Tech Rg 16:48:00 / 05.10.26 |
271.88 | -0.15% | -0.41 | 271.66 | 272.00 | 1'087'454 | |
|
MercadoLibre Rg 16:47:44 / 05.10.26 |
1'822.78 | 7.44% | 126.22 | 1'822.01 | 1'824.00 | 88'857 | |
|
Meta Platforms Rg-A 16:48:03 / 05.10.26 |
743.45 | 2.11% | 15.37 | 743.37 | 743.60 | 977'845 | |
|
Microchip Tech Rg 16:47:47 / 05.10.26 |
81.13 | -0.23% | -0.19 | 81.13 | 81.17 | 335'294 | |
|
Micron Technolog Rg 16:48:02 / 05.10.26 |
1'065.65 | -0.86% | -9.24 | 1'065.40 | 1'065.78 | 1'178'949 | |
|
Microsoft Rg 16:48:00 / 05.10.26 |
526.26 | 1.69% | 8.73 | 526.25 | 526.32 | 2'012'296 | |
|
Mondelez Intl Rg-A 16:48:02 / 05.10.26 |
58.14 | -0.09% | -0.05 | 58.14 | 58.15 | 292'088 | |
|
Monolithic Power Rg 16:47:43 / 05.10.26 |
1'464.93 | 1.75% | 25.20 | 1'464.68 | 1'466.57 | 20'219 | |
|
Monster Beverage Rg 16:48:03 / 05.10.26 |
43.17 | 0.54% | 0.23 | 43.14 | 43.16 | 419'793 | |
|
Nasdaq 100 16:48:03 / 05.10.26 |
30'975.40 | 0.54% | 167.47 | ||||
|
Nebius Group Rg-A 16:47:51 / 05.10.26 |
235.47 | -3.02% | -7.34 | 235.40 | 235.57 | 1'283'625 | |
|
Netflix Rg 16:47:58 / 05.10.26 |
67.14 | 0.12% | 0.08 | 67.14 | 67.16 | 1'767'805 | |
|
NVIDIA Rg 16:48:00 / 05.10.26 |
236.96 | 1.28% | 3.01 | 236.96 | 236.98 | 5'934'307 | |
|
NXP Semiconducto Br 16:47:40 / 05.10.26 |
240.73 | -1.20% | -2.93 | 240.76 | 241.05 | 95'427 | |
|
O Reilly Auto Rg 16:47:38 / 05.10.26 |
83.64 | -1.48% | -1.26 | 83.61 | 83.65 | 285'808 | |
|
Old Dominion Fre Rg 16:47:44 / 05.10.26 |
177.10 | -1.87% | -3.38 | 176.81 | 177.22 | 41'570 | |
|
Paccar Rg 16:43:14 / 05.10.26 |
109.07 | -0.56% | -0.61 | 109.11 | 109.31 | 115'587 | |
|
Palantir Tchnl-A Rg 16:47:51 / 05.10.26 |
188.32 | -0.23% | -0.43 | 188.35 | 188.41 | 932'754 | |
|
Palo Alto Net Rg 16:47:45 / 05.10.26 |
403.05 | -0.05% | -0.19 | 402.82 | 403.27 | 175'513 | |
|
Paychex Inc Rg 16:48:01 / 05.10.26 |
99.22 | 0.28% | 0.28 | 99.17 | 99.29 | 93'090 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 16:47:58 / 05.10.26 |
251.85 | 8.97% | 14.65% | 2.31% | -2.70% | 1.83% | 14.01% | 94.28% |
|
Alphab Rg-C-NV 16:48:00 / 05.10.26 |
340.95 | 8.46% | 78.72% | 0.53% | 1.50% | -2.77% | 35.56% | 151.79% |
|
Keurig Dr Pepper Rg 16:48:03 / 05.10.26 |
30.73 | 8.43% | -5.45% | -2.32% | -6.81% | -1.66% | 21.46% | -2.69% |
|
Mondelez Intl Rg-A 16:48:02 / 05.10.26 |
58.14 | 8.10% | -2.58% | -3.39% | -5.04% | -2.87% | -5.89% | -15.04% |
|
Qualcomm Rg 16:47:59 / 05.10.26 |
182.91 | 8.08% | 20.34% | -2.44% | 9.56% | -0.58% | 8.47% | 66.40% |
|
Warnr Bros Rg-A 16:47:44 / 05.10.26 |
30.97 | 7.36% | 192.72% | 0.21% | 9.52% | 14.30% | 62.29% | 194.39% |
|
Microsoft Rg 16:48:00 / 05.10.26 |
526.26 | 7.01% | 22.78% | 3.35% | 3.57% | 34.60% | -0.44% | 60.82% |
|
Costco Whsl Rg 16:47:17 / 05.10.26 |
921.81 | 6.76% | 0.48% | -0.12% | 0.54% | -0.50% | 1.19% | 61.15% |
|
Palantir Tchnl-A Rg 16:47:51 / 05.10.26 |
188.32 | 6.19% | 149.57% | 0.45% | 8.27% | 44.82% | 4.90% | 1'088.60% |
|
Rocket Lab Rg 16:48:01 / 05.10.26 |
72.73 | 5.96% | 0.00% | 0.74% | 15.03% | -5.22% | 24.32% | 1'583.83% |
|
Strategy Rg-A 16:47:57 / 05.10.26 |
163.02 | 5.30% | -44.75% | 3.74% | 12.05% | 77.00% | -54.68% | 385.63% |
|
Synopsys Rg 16:47:47 / 05.10.26 |
495.36 | 4.30% | 0.94% | 18.62% | 24.39% | 14.19% | 3.58% | 5.62% |
|
Am Electric Rg 16:47:45 / 05.10.26 |
120.18 | 3.69% | 29.64% | 1.68% | -3.96% | -11.39% | 3.91% | 66.44% |
|
Cintas Rg 16:47:59 / 05.10.26 |
194.16 | 2.63% | 5.65% | -3.20% | -3.72% | 5.67% | -2.45% | 59.23% |
|
Broadcom Rg 16:48:01 / 05.10.26 |
361.58 | 2.61% | 53.18% | 3.44% | -0.77% | -5.85% | 7.78% | 325.34% |
|
Automatic Data P Rg 16:47:05 / 05.10.26 |
258.35 | 0.17% | -11.97% | -1.32% | -7.18% | 2.91% | -11.08% | 7.65% |
|
Paccar Rg 16:43:14 / 05.10.26 |
109.07 | 0.16% | 5.44% | -2.31% | -12.04% | -12.22% | 10.71% | 29.40% |
|
Xcel Energy Rg 16:47:41 / 05.10.26 |
71.82 | -3.33% | 5.75% | 3.50% | -5.71% | -10.76% | -11.33% | 29.75% |
|
Regeneron Pharma Rg 16:47:16 / 05.10.26 |
727.00 | -4.75% | 3.21% | -3.36% | -11.18% | 9.64% | 24.17% | -10.13% |
|
Shopify Rg-A 16:47:52 / 05.10.26 |
158.48 | -5.95% | 42.38% | 10.05% | 4.34% | 27.05% | -3.66% | 180.35% |
|
Walmart Rg 16:47:37 / 05.10.26 |
104.41 | -6.42% | 15.40% | -3.97% | -2.69% | -9.03% | 1.67% | 95.37% |
|
Exelon Rg 16:48:01 / 05.10.26 |
40.88 | -6.56% | 8.21% | 1.39% | -6.67% | -13.19% | -10.53% | 11.25% |
|
O Reilly Auto Rg 16:47:38 / 05.10.26 |
83.64 | -6.92% | 7.40% | -3.32% | -3.40% | -4.17% | -19.03% | 41.72% |
|
PayPal Holdings Rg 16:48:03 / 05.10.26 |
53.72 | -9.56% | -38.14% | -1.03% | -3.93% | 12.74% | -24.65% | -9.84% |
|
Paychex Inc Rg 16:48:01 / 05.10.26 |
99.22 | -11.80% | -29.44% | -0.08% | -18.71% | -10.41% | -20.22% | -13.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 16:48:00 / 05.10.26 |
203.99 | -1.40% |
206.38 15:33 |
199.64 16:00 |
307.27 30.06.26 |
125.09 02.01.26 |
442'248 |
|
Lam Research Rg 16:48:00 / 05.10.26 |
345.24 | -0.65% |
351.28 15:32 |
341.72 16:06 |
438.41 30.06.26 |
177.63 02.01.26 |
375'532 |
|
Linde Rg 16:48:01 / 05.10.26 |
482.51 | 0.63% |
483.11 16:40 |
476.61 15:45 |
548.20 07.07.26 |
422.36 02.01.26 |
110'188 |
|
Lumentum Hldngs Rg 16:48:00 / 05.10.26 |
1'085.00 | -0.04% |
1'123.42 15:34 |
1'072.50 15:53 |
1'123.42 05.10.26 |
317.61 16.01.26 |
287'770 |
|
Marriott Intl Rg-A 16:47:50 / 05.10.26 |
356.17 | -0.78% |
358.44 15:32 |
355.31 16:37 |
410.51 15.06.26 |
308.37 05.01.26 |
31'811 |
|
Marvell Tech Rg 16:48:00 / 05.10.26 |
271.88 | -0.15% |
279.26 15:30 |
267.87 15:46 |
329.86 18.06.26 |
70.69 05.02.26 |
1'087'454 |
|
MercadoLibre Rg 16:47:44 / 05.10.26 |
1'822.78 | 7.44% |
1'843.42 15:48 |
1'769.76 15:30 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
88'857 |
|
Meta Platforms Rg-A 16:48:03 / 05.10.26 |
743.45 | 2.11% |
745.67 16:27 |
727.12 15:30 |
779.80 24.09.26 |
520.26 27.03.26 |
977'845 |
|
Microchip Tech Rg 16:47:47 / 05.10.26 |
81.13 | -0.23% |
81.48 15:30 |
80.07 15:50 |
105.75 08.05.26 |
59.31 30.03.26 |
335'294 |
|
Micron Technolog Rg 16:48:02 / 05.10.26 |
1'065.65 | -0.86% |
1'074.83 15:32 |
1'055.69 15:46 |
1'255.00 25.06.26 |
295.11 02.01.26 |
1'178'949 |
|
Microsoft Rg 16:48:00 / 05.10.26 |
526.26 | 1.69% |
532.32 15:45 |
521.64 15:30 |
532.32 05.10.26 |
349.20 25.06.26 |
2'012'296 |
|
Mondelez Intl Rg-A 16:48:02 / 05.10.26 |
58.14 | -0.09% |
58.26 15:33 |
57.73 15:30 |
66.63 29.07.26 |
51.25 08.01.26 |
292'088 |
|
Monolithic Power Rg 16:47:43 / 05.10.26 |
1'464.93 | 1.75% |
1'465.00 16:47 |
1'435.00 15:46 |
1'713.78 26.05.26 |
928.64 02.01.26 |
20'219 |
|
Monster Beverage Rg 16:48:03 / 05.10.26 |
43.17 | 0.54% |
43.24 16:12 |
42.75 15:30 |
50.11 17.07.26 |
35.43 31.03.26 |
419'793 |
|
Nasdaq 100 16:48:03 / 05.10.26 |
30'975.40 | 0.54% |
30'996.01 16:26 |
30'798.42 15:30 |
31'017.52 02.10.26 |
22'841.42 30.03.26 |
|
|
Nebius Group Rg-A 16:47:51 / 05.10.26 |
235.47 | -3.02% |
244.19 15:30 |
233.92 16:36 |
299.65 22.06.26 |
73.52 05.02.26 |
1'283'625 |
|
Netflix Rg 16:47:58 / 05.10.26 |
67.14 | 0.12% |
67.33 15:48 |
66.54 15:59 |
108.94 16.04.26 |
65.21 17.07.26 |
1'767'805 |
|
NVIDIA Rg 16:48:00 / 05.10.26 |
236.96 | 1.28% |
237.86 15:45 |
235.15 15:30 |
237.86 02.10.26 |
164.28 30.03.26 |
5'934'307 |
|
NXP Semiconducto Br 16:47:40 / 05.10.26 |
240.73 | -1.20% |
242.62 15:30 |
239.47 16:02 |
339.95 27.05.26 |
184.68 30.03.26 |
95'427 |
|
O Reilly Auto Rg 16:47:38 / 05.10.26 |
83.64 | -1.48% |
84.49 15:31 |
83.01 16:04 |
102.11 26.01.26 |
82.59 15.07.26 |
285'808 |
|
Old Dominion Fre Rg 16:47:44 / 05.10.26 |
177.10 | -1.87% |
180.25 15:30 |
176.49 16:41 |
251.84 09.06.26 |
156.28 02.01.26 |
41'570 |
|
Paccar Rg 16:43:14 / 05.10.26 |
109.07 | -0.56% |
109.61 15:36 |
108.07 15:55 |
139.23 28.07.26 |
106.77 01.06.26 |
115'587 |
|
Palantir Tchnl-A Rg 16:47:51 / 05.10.26 |
188.32 | -0.23% |
192.68 15:45 |
187.95 16:07 |
194.78 02.10.26 |
106.38 25.06.26 |
932'754 |
|
Palo Alto Net Rg 16:47:45 / 05.10.26 |
403.05 | -0.05% |
407.00 15:55 |
399.90 15:31 |
409.50 02.10.26 |
139.60 24.02.26 |
175'513 |
|
Paychex Inc Rg 16:48:01 / 05.10.26 |
99.22 | 0.28% |
99.81 16:10 |
98.52 15:30 |
127.98 01.09.26 |
85.45 10.04.26 |
93'090 |