×
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 - 16:14:05
- 30'932.39
- 0.40%
- 124.46
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 16:14:03 / 05.10.26 |
201.24 | -2.73% | -5.66 | 201.22 | 201.30 | 352'965 | |
|
Lam Research Rg 16:13:56 / 05.10.26 |
343.03 | -1.28% | -4.46 | 342.67 | 343.19 | 305'060 | |
|
Linde Rg 16:14:03 / 05.10.26 |
482.20 | 0.57% | 2.72 | 481.67 | 482.24 | 79'772 | |
|
Lumentum Hldngs Rg 16:13:58 / 05.10.26 |
1'082.48 | -0.27% | -2.94 | 1'080.29 | 1'082.93 | 245'546 | |
|
Marriott Intl Rg-A 16:13:50 / 05.10.26 |
357.13 | -0.51% | -1.83 | 356.91 | 357.52 | 23'466 | |
|
Marvell Tech Rg 16:14:03 / 05.10.26 |
271.36 | -0.34% | -0.93 | 271.29 | 271.43 | 947'319 | |
|
MercadoLibre Rg 16:13:48 / 05.10.26 |
1'808.78 | 6.61% | 112.22 | 1'808.01 | 1'809.59 | 76'265 | |
|
Meta Platforms Rg-A 16:14:04 / 05.10.26 |
740.62 | 1.72% | 12.54 | 740.12 | 740.48 | 675'432 | |
|
Microchip Tech Rg 16:13:54 / 05.10.26 |
80.72 | -0.74% | -0.60 | 80.69 | 80.73 | 253'469 | |
|
Micron Technolog Rg 16:14:04 / 05.10.26 |
1'064.32 | -0.98% | -10.57 | 1'064.20 | 1'064.76 | 918'811 | |
|
Microsoft Rg 16:14:01 / 05.10.26 |
526.24 | 1.68% | 8.71 | 526.18 | 526.34 | 1'786'496 | |
|
Mondelez Intl Rg-A 16:13:56 / 05.10.26 |
58.18 | -0.02% | -0.01 | 58.17 | 58.19 | 194'366 | |
|
Monolithic Power Rg 16:14:03 / 05.10.26 |
1'445.49 | 0.40% | 5.76 | 1'442.56 | 1'446.98 | 16'086 | |
|
Monster Beverage Rg 16:13:59 / 05.10.26 |
43.23 | 0.68% | 0.29 | 43.21 | 43.23 | 289'695 | |
|
Nasdaq 100 16:14:04 / 05.10.26 |
30'932.57 | 0.40% | 124.64 | ||||
|
Nebius Group Rg-A 16:14:03 / 05.10.26 |
237.32 | -2.26% | -5.49 | 237.18 | 237.45 | 864'859 | |
|
Netflix Rg 16:13:59 / 05.10.26 |
66.94 | -0.18% | -0.12 | 66.93 | 66.95 | 1'437'410 | |
|
NVIDIA Rg 16:14:02 / 05.10.26 |
237.07 | 1.33% | 3.12 | 237.10 | 237.12 | 4'794'460 | |
|
NXP Semiconducto Br 16:13:56 / 05.10.26 |
240.20 | -1.42% | -3.46 | 239.73 | 240.27 | 64'355 | |
|
O Reilly Auto Rg 16:13:46 / 05.10.26 |
83.17 | -2.04% | -1.73 | 83.11 | 83.18 | 208'013 | |
|
Old Dominion Fre Rg 16:12:15 / 05.10.26 |
177.87 | -1.45% | -2.61 | 177.67 | 178.21 | 29'634 | |
|
Paccar Rg 16:13:22 / 05.10.26 |
108.97 | -0.65% | -0.71 | 109.06 | 109.11 | 82'595 | |
|
Palantir Tchnl-A Rg 16:14:02 / 05.10.26 |
189.04 | 0.15% | 0.29 | 188.96 | 189.05 | 734'107 | |
|
Palo Alto Net Rg 16:14:01 / 05.10.26 |
404.42 | 0.29% | 1.18 | 404.15 | 404.74 | 148'715 | |
|
Paychex Inc Rg 16:12:59 / 05.10.26 |
99.61 | 0.68% | 0.67 | 99.53 | 99.66 | 63'717 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 16:14:04 / 05.10.26 |
251.69 | 8.97% | 14.65% | 2.25% | -2.70% | 1.77% | 13.94% | 94.28% |
|
Alphab Rg-C-NV 16:14:04 / 05.10.26 |
341.35 | 8.46% | 78.72% | 0.65% | 1.50% | -2.66% | 35.72% | 151.79% |
|
Keurig Dr Pepper Rg 16:13:59 / 05.10.26 |
30.82 | 8.43% | -5.45% | -2.05% | -6.81% | -1.39% | 21.80% | -2.69% |
|
Mondelez Intl Rg-A 16:13:56 / 05.10.26 |
58.18 | 8.10% | -2.58% | -3.32% | -5.04% | -2.81% | -5.83% | -15.04% |
|
Qualcomm Rg 16:13:59 / 05.10.26 |
183.03 | 8.08% | 20.34% | -2.37% | 9.56% | -0.52% | 8.55% | 66.40% |
|
Warnr Bros Rg-A 16:13:50 / 05.10.26 |
30.96 | 7.36% | 192.72% | 0.18% | 9.52% | 14.27% | 62.24% | 194.39% |
|
Microsoft Rg 16:14:01 / 05.10.26 |
526.24 | 7.01% | 22.78% | 3.34% | 3.57% | 34.59% | -0.44% | 60.82% |
|
Costco Whsl Rg 16:14:00 / 05.10.26 |
916.29 | 6.76% | 0.48% | -0.72% | 0.54% | -1.09% | 0.59% | 61.15% |
|
Palantir Tchnl-A Rg 16:14:02 / 05.10.26 |
189.04 | 6.19% | 149.57% | 0.83% | 8.27% | 45.37% | 5.30% | 1'088.60% |
|
Rocket Lab Rg 16:13:56 / 05.10.26 |
72.90 | 5.96% | 0.00% | 0.98% | 15.03% | -4.99% | 24.62% | 1'583.83% |
|
Strategy Rg-A 16:14:04 / 05.10.26 |
165.60 | 5.30% | -44.75% | 5.38% | 12.05% | 79.80% | -53.96% | 385.63% |
|
Synopsys Rg 16:14:00 / 05.10.26 |
501.90 | 4.30% | 0.94% | 20.18% | 24.39% | 15.69% | 4.95% | 5.62% |
|
Am Electric Rg 16:13:28 / 05.10.26 |
119.65 | 3.69% | 29.64% | 1.22% | -3.96% | -11.79% | 3.45% | 66.44% |
|
Cintas Rg 16:13:53 / 05.10.26 |
194.28 | 2.63% | 5.65% | -3.14% | -3.72% | 5.73% | -2.39% | 59.23% |
|
Broadcom Rg 16:14:04 / 05.10.26 |
358.62 | 2.61% | 53.18% | 2.59% | -0.77% | -6.62% | 6.89% | 325.34% |
|
Automatic Data P Rg 16:13:53 / 05.10.26 |
258.78 | 0.17% | -11.97% | -1.15% | -7.18% | 3.08% | -10.93% | 7.65% |
|
Paccar Rg 16:13:22 / 05.10.26 |
108.97 | 0.16% | 5.44% | -2.40% | -12.04% | -12.30% | 10.61% | 29.40% |
|
Xcel Energy Rg 16:13:58 / 05.10.26 |
71.64 | -3.33% | 5.75% | 3.24% | -5.71% | -10.98% | -11.56% | 29.75% |
|
Regeneron Pharma Rg 16:13:04 / 05.10.26 |
730.55 | -4.75% | 3.21% | -2.88% | -11.18% | 10.17% | 24.78% | -10.13% |
|
Shopify Rg-A 16:14:01 / 05.10.26 |
157.21 | -5.95% | 42.38% | 9.17% | 4.34% | 26.03% | -4.43% | 180.35% |
|
Walmart Rg 16:13:53 / 05.10.26 |
103.75 | -6.42% | 15.40% | -4.58% | -2.69% | -9.61% | 1.02% | 95.37% |
|
Exelon Rg 16:14:00 / 05.10.26 |
40.68 | -6.56% | 8.21% | 0.88% | -6.67% | -13.62% | -10.98% | 11.25% |
|
O Reilly Auto Rg 16:13:46 / 05.10.26 |
83.17 | -6.92% | 7.40% | -3.86% | -3.40% | -4.71% | -19.49% | 41.72% |
|
PayPal Holdings Rg 16:14:05 / 05.10.26 |
53.76 | -9.56% | -38.14% | -0.91% | -3.93% | 12.82% | -24.59% | -9.84% |
|
Paychex Inc Rg 16:12:59 / 05.10.26 |
99.61 | -11.80% | -29.44% | 0.31% | -18.71% | -10.06% | -19.91% | -13.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 16:14:03 / 05.10.26 |
201.24 | -2.73% |
206.38 15:33 |
199.64 16:00 |
307.27 30.06.26 |
125.09 02.01.26 |
352'965 |
|
Lam Research Rg 16:13:56 / 05.10.26 |
343.03 | -1.28% |
351.28 15:32 |
341.72 16:06 |
438.41 30.06.26 |
177.63 02.01.26 |
305'060 |
|
Linde Rg 16:14:03 / 05.10.26 |
482.20 | 0.57% |
482.63 15:31 |
476.61 15:45 |
548.20 07.07.26 |
422.36 02.01.26 |
79'772 |
|
Lumentum Hldngs Rg 16:13:58 / 05.10.26 |
1'082.48 | -0.27% |
1'123.42 15:34 |
1'072.50 15:53 |
1'123.42 05.10.26 |
317.61 16.01.26 |
245'546 |
|
Marriott Intl Rg-A 16:13:50 / 05.10.26 |
357.13 | -0.51% |
358.44 15:32 |
355.37 15:42 |
410.51 15.06.26 |
308.37 05.01.26 |
23'466 |
|
Marvell Tech Rg 16:14:03 / 05.10.26 |
271.36 | -0.34% |
279.26 15:30 |
267.87 15:46 |
329.86 18.06.26 |
70.69 05.02.26 |
947'319 |
|
MercadoLibre Rg 16:13:48 / 05.10.26 |
1'808.78 | 6.61% |
1'843.42 15:48 |
1'769.76 15:30 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
76'265 |
|
Meta Platforms Rg-A 16:14:04 / 05.10.26 |
740.62 | 1.72% |
741.25 15:48 |
727.12 15:30 |
779.80 24.09.26 |
520.26 27.03.26 |
675'432 |
|
Microchip Tech Rg 16:13:54 / 05.10.26 |
80.72 | -0.74% |
81.48 15:30 |
80.07 15:50 |
105.75 08.05.26 |
59.31 30.03.26 |
253'469 |
|
Micron Technolog Rg 16:14:04 / 05.10.26 |
1'064.32 | -0.98% |
1'074.83 15:32 |
1'055.69 15:46 |
1'255.00 25.06.26 |
295.11 02.01.26 |
918'811 |
|
Microsoft Rg 16:14:01 / 05.10.26 |
526.24 | 1.68% |
532.32 15:45 |
521.64 15:30 |
532.32 05.10.26 |
349.20 25.06.26 |
1'786'496 |
|
Mondelez Intl Rg-A 16:13:56 / 05.10.26 |
58.18 | -0.02% |
58.26 15:33 |
57.73 15:30 |
66.63 29.07.26 |
51.25 08.01.26 |
194'366 |
|
Monolithic Power Rg 16:14:03 / 05.10.26 |
1'445.49 | 0.40% |
1'458.00 15:32 |
1'435.00 15:46 |
1'713.78 26.05.26 |
928.64 02.01.26 |
16'086 |
|
Monster Beverage Rg 16:13:59 / 05.10.26 |
43.23 | 0.68% |
43.24 16:12 |
42.75 15:30 |
50.11 17.07.26 |
35.43 31.03.26 |
289'695 |
|
Nasdaq 100 16:14:04 / 05.10.26 |
30'932.57 | 0.40% |
30'975.06 15:45 |
30'798.42 15:30 |
31'017.52 02.10.26 |
22'841.42 30.03.26 |
|
|
Nebius Group Rg-A 16:14:03 / 05.10.26 |
237.32 | -2.26% |
244.19 15:30 |
234.59 15:46 |
299.65 22.06.26 |
73.52 05.02.26 |
864'859 |
|
Netflix Rg 16:13:59 / 05.10.26 |
66.94 | -0.18% |
67.33 15:48 |
66.54 15:59 |
108.94 16.04.26 |
65.21 17.07.26 |
1'437'410 |
|
NVIDIA Rg 16:14:02 / 05.10.26 |
237.07 | 1.33% |
237.86 15:45 |
235.15 15:30 |
237.86 02.10.26 |
164.28 30.03.26 |
4'794'460 |
|
NXP Semiconducto Br 16:13:56 / 05.10.26 |
240.20 | -1.42% |
242.62 15:30 |
239.47 16:02 |
339.95 27.05.26 |
184.68 30.03.26 |
64'355 |
|
O Reilly Auto Rg 16:13:46 / 05.10.26 |
83.17 | -2.04% |
84.49 15:31 |
83.01 16:04 |
102.11 26.01.26 |
82.59 15.07.26 |
208'013 |
|
Old Dominion Fre Rg 16:12:15 / 05.10.26 |
177.87 | -1.45% |
180.25 15:30 |
176.57 15:49 |
251.84 09.06.26 |
156.28 02.01.26 |
29'634 |
|
Paccar Rg 16:13:22 / 05.10.26 |
108.97 | -0.65% |
109.61 15:36 |
108.07 15:55 |
139.23 28.07.26 |
106.77 01.06.26 |
82'595 |
|
Palantir Tchnl-A Rg 16:14:02 / 05.10.26 |
189.04 | 0.15% |
192.68 15:45 |
187.95 16:07 |
194.78 02.10.26 |
106.38 25.06.26 |
734'107 |
|
Palo Alto Net Rg 16:14:01 / 05.10.26 |
404.42 | 0.29% |
407.00 15:55 |
399.90 15:31 |
409.50 02.10.26 |
139.60 24.02.26 |
148'715 |
|
Paychex Inc Rg 16:12:59 / 05.10.26 |
99.61 | 0.68% |
99.81 16:10 |
98.52 15:30 |
127.98 01.09.26 |
85.45 10.04.26 |
63'717 |