×
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 - 23:16:00
- 25'098.18
- -0.15%
- -38.45
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 23:20:00 / 09.10.25 |
185.47 | 1.04% | 1.91 | 185.45 | 185.46 | 8'574'381 | |
|
Palo Alto Net Rg 23:20:00 / 09.10.25 |
215.17 | -1.20% | -2.62 | 215.16 | 215.17 | 1'246'579 | |
|
Paychex Inc Rg 23:20:00 / 09.10.25 |
125.21 | -1.09% | -1.38 | 125.22 | 125.23 | 743'054 | |
|
PayPal Holdings Rg 23:20:00 / 09.10.25 |
75.75 | -0.50% | -0.38 | 75.77 | 75.78 | 5'566'030 | |
|
PDD Sp ADS-A 23:20:00 / 09.10.25 |
131.25 | -1.88% | -2.52 | 131.25 | 131.28 | 2'987'217 | |
|
PepsiCo 23:20:00 / 09.10.25 |
144.71 | 4.23% | 5.87 | 144.71 | 144.73 | 4'342'568 | |
|
Qualcomm Rg 23:20:00 / 09.10.25 |
165.66 | -1.26% | -2.11 | 165.66 | 165.68 | 2'736'674 | |
|
Regeneron Pharma Rg 23:20:00 / 09.10.25 |
569.90 | 1.07% | 6.04 | 569.17 | 569.86 | 281'980 | |
|
Roper Technologi Rg 23:20:00 / 09.10.25 |
518.07 | -0.37% | -1.93 | 517.91 | 518.08 | 341'554 | |
|
Ross Stores Rg 23:20:00 / 09.10.25 |
149.98 | -1.34% | -2.04 | 149.98 | 150.00 | 590'854 | |
|
Shopify Rg-A 23:20:00 / 09.10.25 |
163.87 | -1.54% | -2.56 | 163.84 | 163.87 | 1'738'969 | |
|
Starbucks Rg 23:20:00 / 09.10.25 |
79.78 | -0.32% | -0.26 | 79.79 | 79.80 | 2'527'233 | |
|
Strategy Rg-A 23:20:00 / 09.10.25 |
320.29 | -3.18% | -10.51 | 320.14 | 320.48 | 2'477'103 | |
|
Synopsys Rg 23:20:00 / 09.10.25 |
484.41 | -1.01% | -4.95 | 484.20 | 484.44 | 512'967 | |
|
T-Mobile US Rg 23:20:00 / 09.10.25 |
226.21 | -0.16% | -0.37 | 226.17 | 226.21 | 1'143'026 | |
|
Take-Two Interac Rg 23:20:00 / 09.10.25 |
256.69 | -0.53% | -1.38 | 256.67 | 256.71 | 441'065 | |
|
Tesla Rg 23:20:00 / 09.10.25 |
435.54 | -0.72% | -3.15 | 435.47 | 435.55 | 13'830'988 | |
|
Texas Instrument Rg 23:20:00 / 09.10.25 |
178.96 | -1.45% | -2.64 | 178.94 | 178.97 | 2'694'083 | |
|
The Kraft Heinz Rg 23:20:00 / 09.10.25 |
25.04 | -0.16% | -0.04 | 25.02 | 25.03 | 3'021'115 | |
|
The Trade Desk Rg-A 23:20:00 / 09.10.25 |
54.09 | 0.04% | 0.02 | 54.07 | 54.08 | 2'712'967 | |
|
Thomson Reuters Rg 23:20:00 / 09.10.25 |
150.10 | -1.05% | -1.60 | 150.07 | 150.13 | 297'817 | |
|
Verisk Analytics Rg 23:20:00 / 09.10.25 |
241.27 | -0.91% | -2.21 | 241.13 | 241.34 | 259'340 | |
|
Vertex Pharmaceu Rg 23:20:00 / 09.10.25 |
414.86 | -1.49% | -6.29 | 414.70 | 414.89 | 398'655 | |
|
Warnr Bros Rg-A 23:20:00 / 09.10.25 |
17.670 | -1.23% | -0.22 | 17.680 | 17.690 | 10'591'688 | |
|
Workday-A 23:20:00 / 09.10.25 |
238.22 | -0.01% | -0.03 | 238.02 | 238.18 | 1'185'494 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Paccar Rg 23:20:00 / 09.10.25 |
95.22 | -7.97% | -1.97% | -3.90% | -6.43% | 1.24% | -8.11% | 63.77% |
|
Fortinet Rg 23:20:00 / 09.10.25 |
86.19 | -8.49% | 47.72% | -0.12% | 6.55% | -17.85% | 4.50% | 67.98% |
|
Airbnb Rg-A 23:20:00 / 09.10.25 |
120.15 | -8.69% | -11.86% | -1.10% | -2.36% | -13.75% | -9.53% | 10.55% |
|
PepsiCo 23:20:00 / 09.10.25 |
144.71 | -8.69% | -18.25% | 1.69% | 0.33% | -0.50% | -16.35% | -14.09% |
|
Diamondback Eng Rg 23:20:00 / 09.10.25 |
144.21 | -9.01% | -3.88% | 0.71% | 4.18% | 2.33% | -25.69% | 4.66% |
|
Paychex Inc Rg 23:20:00 / 09.10.25 |
125.21 | -9.72% | 6.28% | 1.45% | -7.57% | -12.62% | -10.11% | 15.51% |
|
CDW Rg 23:20:00 / 09.10.25 |
151.79 | -9.84% | -30.97% | -4.79% | -8.41% | -15.67% | -31.53% | -1.69% |
|
PayPal Holdings Rg 23:20:00 / 09.10.25 |
75.75 | -10.80% | 23.97% | 9.89% | 12.61% | 2.56% | -4.09% | -15.57% |
|
Cognizant Tech So-A 23:20:00 / 09.10.25 |
68.61 | -11.05% | -9.44% | 2.40% | -2.75% | -9.20% | -7.91% | 16.94% |
|
Verisk Analytics Rg 23:20:00 / 09.10.25 |
241.27 | -11.60% | 1.93% | -2.49% | -9.38% | -20.27% | -10.07% | 42.75% |
|
Starbucks Rg 23:20:00 / 09.10.25 |
79.78 | -12.28% | -16.63% | -8.00% | -3.13% | -14.39% | -15.02% | -8.03% |
|
Dexcom Rg 23:20:00 / 09.10.25 |
68.08 | -12.85% | -45.38% | 2.47% | -10.42% | -19.05% | -2.13% | -33.64% |
|
Intuitive Surgic Rg 23:20:00 / 09.10.25 |
443.76 | -14.15% | 32.82% | 0.17% | -2.65% | -14.03% | -8.28% | 137.49% |
|
Marvell Tech Rg 23:20:00 / 09.10.25 |
90.68 | -16.25% | 53.37% | 5.20% | 36.18% | 25.93% | 25.01% | 118.42% |
|
GFS Rg 23:20:00 / 09.10.25 |
35.33 | -16.34% | -40.76% | -1.15% | 9.82% | -12.66% | -12.35% | -29.25% |
|
Old Dominion Fre Rg 23:20:00 / 09.10.25 |
141.28 | -17.93% | -28.56% | 0.48% | -5.44% | -12.91% | -27.40% | 11.35% |
|
Comcast-A 23:20:00 / 09.10.25 |
30.08 | -18.01% | -29.83% | -1.05% | -9.94% | -13.31% | -26.81% | 5.12% |
|
The Kraft Heinz Rg 23:20:00 / 09.10.25 |
25.04 | -18.33% | -32.18% | -3.95% | -5.58% | -10.98% | -28.11% | -24.07% |
|
ON Semiconductor Rg 23:20:00 / 09.10.25 |
49.97 | -19.30% | -39.09% | 2.52% | 1.94% | -15.89% | -28.93% | -21.52% |
|
Charter Comm Rg-A 23:20:00 / 09.10.25 |
265.00 | -19.96% | -29.41% | -1.71% | 0.41% | -30.91% | -19.40% | -12.21% |
|
Keurig Dr Pepper Rg 23:20:00 / 09.10.25 |
25.85 | -20.36% | -23.23% | 0.43% | -6.31% | -23.72% | -29.20% | -29.92% |
|
Regeneron Pharma Rg 23:20:00 / 09.10.25 |
569.90 | -20.84% | -35.80% | -5.02% | 0.30% | 3.62% | -42.95% | -21.94% |
|
Adobe Rg 23:20:00 / 09.10.25 |
347.47 | -21.57% | -41.54% | -1.14% | -0.88% | -5.18% | -31.00% | 20.78% |
|
Copart Rg 23:20:00 / 09.10.25 |
44.04 | -21.71% | -8.31% | -1.19% | -9.94% | -4.03% | -20.79% | 63.86% |
|
Atlassian Rg-A 23:20:00 / 09.10.25 |
147.74 | -38.57% | -37.14% | -2.19% | -16.39% | -22.50% | -19.71% | -34.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 23:20:00 / 09.10.25 |
185.47 | 1.04% |
187.61 21:22 |
179.96 16:45 |
189.45 13.08.25 |
63.42 13.01.25 |
8'574'381 |
|
Palo Alto Net Rg 23:20:00 / 09.10.25 |
215.17 | -1.20% |
217.70 15:50 |
214.19 21:08 |
217.94 08.10.25 |
144.17 07.04.25 |
1'246'579 |
|
Paychex Inc Rg 23:20:00 / 09.10.25 |
125.21 | -1.09% |
127.14 15:30 |
124.56 20:54 |
161.22 06.06.25 |
119.07 30.09.25 |
743'054 |
|
PayPal Holdings Rg 23:20:00 / 09.10.25 |
75.75 | -0.50% |
77.34 15:30 |
75.04 17:46 |
93.23 17.01.25 |
55.87 07.04.25 |
5'566'030 |
|
PDD Sp ADS-A 23:20:00 / 09.10.25 |
131.25 | -1.88% |
133.88 15:35 |
130.06 20:28 |
136.82 02.10.25 |
87.12 10.04.25 |
2'987'217 |
|
PepsiCo 23:20:00 / 09.10.25 |
144.71 | 4.23% |
144.74 21:59 |
138.59 16:02 |
160.14 04.03.25 |
127.63 26.06.25 |
4'342'568 |
|
Qualcomm Rg 23:20:00 / 09.10.25 |
165.66 | -1.26% |
167.61 15:30 |
163.25 19:30 |
177.00 05.02.25 |
120.88 07.04.25 |
2'736'674 |
|
Regeneron Pharma Rg 23:20:00 / 09.10.25 |
569.90 | 1.07% |
574.36 16:27 |
563.51 18:13 |
748.00 10.03.25 |
477.00 05.06.25 |
281'980 |
|
Roper Technologi Rg 23:20:00 / 09.10.25 |
518.07 | -0.37% |
520.05 15:31 |
511.93 15:59 |
595.00 05.03.25 |
492.25 25.09.25 |
341'554 |
|
Ross Stores Rg 23:20:00 / 09.10.25 |
149.98 | -1.34% |
152.30 15:41 |
149.11 19:05 |
157.22 06.01.25 |
122.36 21.03.25 |
590'854 |
|
Shopify Rg-A 23:20:00 / 09.10.25 |
163.87 | -1.54% |
167.40 15:37 |
162.50 19:35 |
169.69 06.10.25 |
69.84 04.04.25 |
1'738'969 |
|
Starbucks Rg 23:20:00 / 09.10.25 |
79.78 | -0.32% |
80.46 15:35 |
79.45 16:01 |
117.44 03.03.25 |
75.51 30.04.25 |
2'527'233 |
|
Strategy Rg-A 23:20:00 / 09.10.25 |
320.29 | -3.18% |
328.81 15:37 |
318.25 20:42 |
457.22 16.07.25 |
231.60 11.03.25 |
2'477'103 |
|
Synopsys Rg 23:20:00 / 09.10.25 |
484.41 | -1.01% |
488.00 15:30 |
480.69 19:31 |
651.45 30.07.25 |
365.74 07.04.25 |
512'967 |
|
T-Mobile US Rg 23:20:00 / 09.10.25 |
226.21 | -0.16% |
227.88 17:31 |
225.00 15:31 |
276.49 03.03.25 |
208.39 06.01.25 |
1'143'026 |
|
Take-Two Interac Rg 23:20:00 / 09.10.25 |
256.69 | -0.53% |
259.34 15:30 |
255.88 19:17 |
262.19 08.10.25 |
177.35 10.01.25 |
441'065 |
|
Tesla Rg 23:20:00 / 09.10.25 |
435.54 | -0.72% |
436.33 21:55 |
426.20 16:44 |
470.75 02.10.25 |
214.25 07.04.25 |
13'830'988 |
|
Texas Instrument Rg 23:20:00 / 09.10.25 |
178.96 | -1.45% |
180.68 15:30 |
177.62 21:15 |
221.69 11.07.25 |
139.96 11.04.25 |
2'694'083 |
|
The Kraft Heinz Rg 23:20:00 / 09.10.25 |
25.04 | -0.16% |
25.11 21:24 |
24.85 16:05 |
33.34 10.03.25 |
24.85 09.10.25 |
3'021'115 |
|
The Trade Desk Rg-A 23:20:00 / 09.10.25 |
54.09 | 0.04% |
54.26 21:36 |
52.89 17:01 |
127.59 06.01.25 |
42.99 07.04.25 |
2'712'967 |
|
Thomson Reuters Rg 23:20:00 / 09.10.25 |
150.10 | -1.05% |
151.20 15:30 |
149.69 17:48 |
218.38 14.07.25 |
149.69 09.10.25 |
297'817 |
|
Verisk Analytics Rg 23:20:00 / 09.10.25 |
241.27 | -0.91% |
243.48 15:30 |
240.46 21:03 |
322.87 05.06.25 |
239.85 22.09.25 |
259'340 |
|
Vertex Pharmaceu Rg 23:20:00 / 09.10.25 |
414.86 | -1.49% |
419.31 15:30 |
414.49 21:56 |
519.01 14.03.25 |
362.97 11.08.25 |
398'655 |
|
Warnr Bros Rg-A 23:20:00 / 09.10.25 |
17.670 | -1.23% |
18.245 17:54 |
17.255 15:33 |
20.24 25.09.25 |
7.530 09.04.25 |
10'591'688 |
|
Workday-A 23:20:00 / 09.10.25 |
238.22 | -0.01% |
241.20 15:39 |
237.48 17:00 |
283.67 06.02.25 |
205.60 07.04.25 |
1'185'494 |