×
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 - 16:53:36
- 30'985.40
- 0.58%
- 177.47
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:53:26 / 05.10.26 |
53.66 | 1.63% | 0.86 | 53.65 | 53.67 | 536'766 | |
|
PDD Sp ADS-A 16:53:33 / 05.10.26 |
77.15 | 2.34% | 1.77 | 77.14 | 77.18 | 328'275 | |
|
PepsiCo 16:52:48 / 05.10.26 |
124.62 | -1.01% | -1.27 | 124.63 | 124.68 | 533'512 | |
|
Qualcomm Rg 16:53:17 / 05.10.26 |
183.11 | -0.95% | -1.76 | 183.02 | 183.12 | 691'938 | |
|
Regeneron Pharma Rg 16:52:54 / 05.10.26 |
729.17 | -0.82% | -6.03 | 727.98 | 729.91 | 20'837 | |
|
Rocket Lab Rg 16:53:24 / 05.10.26 |
72.45 | -1.99% | -1.47 | 72.42 | 72.45 | 1'938'449 | |
|
Roper Technologi Rg 16:52:52 / 05.10.26 |
358.41 | 1.15% | 4.09 | 358.22 | 359.01 | 17'653 | |
|
Ross Stores Rg 16:50:03 / 05.10.26 |
227.34 | -0.53% | -1.20 | 226.85 | 227.20 | 58'595 | |
|
Sandisk Rg 16:53:36 / 05.10.26 |
1'728.50 | 0.49% | 8.51 | 1'727.60 | 1'728.92 | 431'066 | |
|
Seagate Hldgs Rg 16:53:28 / 05.10.26 |
891.02 | 4.95% | 42.03 | 891.02 | 892.31 | 505'582 | |
|
Shopify Rg-A 16:53:36 / 05.10.26 |
157.47 | 4.02% | 6.08 | 157.36 | 157.56 | 823'380 | |
|
SpaceX Rg-A 16:53:37 / 05.10.26 |
167.44 | 5.33% | 8.48 | 167.42 | 167.44 | 9'172'680 | |
|
Starbucks Rg 16:52:59 / 05.10.26 |
94.47 | -0.25% | -0.24 | 94.46 | 94.54 | 254'753 | |
|
Strategy Rg-A 16:53:15 / 05.10.26 |
162.47 | 1.54% | 2.46 | 162.51 | 162.72 | 1'645'094 | |
|
Synopsys Rg 16:53:33 / 05.10.26 |
494.28 | 0.89% | 4.38 | 493.95 | 494.60 | 145'721 | |
|
T-Mobile US Rg 16:53:15 / 05.10.26 |
164.52 | 0.54% | 0.88 | 164.51 | 164.64 | 238'962 | |
|
Take-Two Interac Rg 16:51:18 / 05.10.26 |
202.74 | 0.00% | 0.01 | 202.51 | 202.89 | 72'145 | |
|
Teradyne Rg 16:53:11 / 05.10.26 |
446.08 | -0.66% | -2.96 | 445.66 | 446.09 | 104'663 | |
|
Tesla Rg 16:53:36 / 05.10.26 |
376.12 | 1.49% | 5.53 | 376.03 | 376.10 | 2'800'945 | |
|
Texas Instrument Rg 16:53:32 / 05.10.26 |
291.18 | -0.89% | -2.62 | 290.95 | 291.27 | 186'059 | |
|
Thomson Reuters Rg 16:51:58 / 05.10.26 |
95.99 | -1.67% | -1.64 | 96.13 | 96.24 | 68'042 | |
|
Vertex Pharma Rg 16:53:26 / 05.10.26 |
501.16 | -0.71% | -3.57 | 500.67 | 501.78 | 46'233 | |
|
Walmart Rg 16:53:21 / 05.10.26 |
104.30 | 0.04% | 0.04 | 104.31 | 104.33 | 746'274 | |
|
Warnr Bros Rg-A 16:53:26 / 05.10.26 |
30.97 | 0.08% | 0.03 | 30.96 | 30.97 | 3'189'092 | |
|
Western Digital Rg 16:53:23 / 05.10.26 |
443.82 | 6.87% | 28.53 | 443.76 | 444.00 | 1'095'937 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PepsiCo 16:52:48 / 05.10.26 |
124.62 | -12.28% | -17.21% | -3.02% | -8.53% | -10.02% | -10.79% | -25.58% |
|
Workday-A 16:53:16 / 05.10.26 |
186.91 | -13.33% | -27.86% | -0.90% | -4.93% | 29.02% | -21.58% | -12.88% |
|
MercadoLibre Rg 16:53:37 / 05.10.26 |
1'827.00 | -15.77% | -0.23% | 6.69% | -14.24% | -2.16% | -15.19% | 34.71% |
|
DoorDash Rg-A 16:53:08 / 05.10.26 |
192.71 | -16.48% | 12.76% | 8.03% | -10.66% | 1.66% | -31.60% | 138.10% |
|
Ferrovial Rg 16:53:32 / 05.10.26 |
51.58 | -16.98% | 27.62% | -7.51% | -7.60% | -19.03% | -14.40% | 76.74% |
|
Tesla Rg 16:53:36 / 05.10.26 |
376.12 | -17.60% | -8.23% | 5.22% | 4.66% | -4.72% | -17.02% | 47.29% |
|
T-Mobile US Rg 16:53:15 / 05.10.26 |
164.52 | -19.41% | -25.86% | -1.16% | -9.85% | -12.68% | -26.87% | 17.51% |
|
Roper Technologi Rg 16:52:52 / 05.10.26 |
358.41 | -20.40% | -31.84% | 1.25% | -13.00% | -0.60% | -29.31% | -26.78% |
|
Take-Two Interac Rg 16:51:18 / 05.10.26 |
202.74 | -20.82% | 10.13% | 0.19% | -5.57% | -16.94% | -21.11% | 45.85% |
|
GE Hltc Tech Rg 16:53:30 / 05.10.26 |
64.86 | -21.62% | -17.77% | -2.88% | -6.64% | -0.69% | -15.12% | -5.23% |
|
Comcast-A 16:53:30 / 05.10.26 |
21.51 | -23.13% | -38.78% | -1.31% | -18.57% | -10.28% | -26.32% | -48.36% |
|
IDEXX Labs Rg 16:51:37 / 05.10.26 |
522.99 | -23.38% | 25.38% | -1.15% | -3.17% | -7.31% | -16.69% | 20.29% |
|
Booking Hldg Rg 16:53:33 / 05.10.26 |
156.88 | -25.77% | -19.98% | -4.27% | -17.73% | -10.76% | -27.64% | 28.50% |
|
Cnstlltn Ener Co Rg 16:53:17 / 05.10.26 |
266.51 | -27.11% | 15.10% | 2.33% | -13.87% | 3.47% | -26.80% | 145.86% |
|
Thomson Reuters Rg 16:51:58 / 05.10.26 |
95.99 | -27.13% | -40.07% | -1.38% | -7.63% | 1.80% | -37.84% | -20.98% |
|
Axon Enterprise Rg 16:53:27 / 05.10.26 |
412.24 | -27.22% | -30.45% | -2.95% | -19.84% | -24.64% | -42.87% | 110.73% |
|
Autodesk Inc Rg 16:53:01 / 05.10.26 |
222.36 | -28.38% | -28.27% | 7.32% | -2.71% | 4.78% | -31.25% | 1.44% |
|
Netflix Rg 16:53:35 / 05.10.26 |
67.17 | -28.48% | -24.76% | -2.98% | -14.30% | -9.02% | -42.26% | 76.32% |
|
Copart Rg 16:53:30 / 05.10.26 |
27.40 | -30.47% | -52.57% | 0.66% | -19.28% | -0.16% | -38.36% | -37.60% |
|
Intuitive Surgic Rg 16:53:30 / 05.10.26 |
400.54 | -30.79% | -24.91% | -3.44% | 6.89% | -1.62% | -10.93% | 32.87% |
|
Adobe Rg 16:53:28 / 05.10.26 |
238.92 | -32.09% | -46.55% | 3.42% | -10.81% | 3.60% | -31.76% | -54.39% |
|
PDD Sp ADS-A 16:53:33 / 05.10.26 |
77.15 | -33.52% | -22.28% | -1.71% | -8.31% | -8.77% | -42.57% | -24.37% |
|
Alnylam Pharma Rg 16:52:49 / 05.10.26 |
216.50 | -44.75% | -6.63% | -15.22% | -17.43% | -24.84% | -52.10% | 22.78% |
|
Intuit Rg 16:53:00 / 05.10.26 |
284.12 | -57.57% | -55.28% | 5.46% | -15.52% | -1.95% | -57.60% | -45.72% |
|
AppLovin Rg-A 16:53:13 / 05.10.26 |
284.75 | -60.19% | -17.17% | -7.62% | -16.33% | -35.70% | -51.49% | 557.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:53:26 / 05.10.26 |
53.66 | 1.63% |
53.80 16:13 |
52.43 15:30 |
62.73 20.08.26 |
38.47 12.02.26 |
536'766 |
|
PDD Sp ADS-A 16:53:33 / 05.10.26 |
77.15 | 2.34% |
77.55 15:49 |
75.64 15:30 |
125.34 06.01.26 |
72.00 26.06.26 |
328'275 |
|
PepsiCo 16:52:48 / 05.10.26 |
124.62 | -1.01% |
125.97 15:30 |
124.22 15:59 |
171.48 12.02.26 |
124.22 05.10.26 |
533'512 |
|
Qualcomm Rg 16:53:17 / 05.10.26 |
183.11 | -0.95% |
185.45 15:30 |
180.52 16:02 |
259.88 29.05.26 |
122.00 07.04.26 |
691'938 |
|
Regeneron Pharma Rg 16:52:54 / 05.10.26 |
729.17 | -0.82% |
735.51 15:32 |
724.83 16:32 |
858.01 03.09.26 |
591.52 02.06.26 |
20'837 |
|
Rocket Lab Rg 16:53:24 / 05.10.26 |
72.45 | -1.99% |
73.81 15:30 |
71.38 15:33 |
150.99 27.05.26 |
56.14 30.03.26 |
1'938'449 |
|
Roper Technologi Rg 16:52:52 / 05.10.26 |
358.41 | 1.15% |
359.57 16:40 |
354.22 15:54 |
444.73 02.01.26 |
305.96 13.05.26 |
17'653 |
|
Ross Stores Rg 16:50:03 / 05.10.26 |
227.34 | -0.53% |
230.90 15:35 |
226.57 15:57 |
256.85 03.08.26 |
179.03 02.01.26 |
58'595 |
|
Sandisk Rg 16:53:36 / 05.10.26 |
1'728.50 | 0.49% |
1'743.08 15:42 |
1'713.00 15:56 |
2'353.00 22.06.26 |
244.31 02.01.26 |
431'066 |
|
Seagate Hldgs Rg 16:53:28 / 05.10.26 |
891.02 | 4.95% |
902.93 15:58 |
875.68 15:30 |
1'144.50 18.06.26 |
278.01 05.01.26 |
505'582 |
|
Shopify Rg-A 16:53:36 / 05.10.26 |
157.47 | 4.02% |
162.83 15:45 |
151.97 15:31 |
170.88 13.01.26 |
94.02 14.05.26 |
823'380 |
|
SpaceX Rg-A 16:53:37 / 05.10.26 |
167.44 | 5.33% |
167.65 16:29 |
158.63 15:31 |
225.62 16.06.26 |
104.84 03.08.26 |
9'172'680 |
|
Starbucks Rg 16:52:59 / 05.10.26 |
94.47 | -0.25% |
94.76 15:30 |
93.56 15:58 |
110.51 13.08.26 |
83.02 02.01.26 |
254'753 |
|
Strategy Rg-A 16:53:15 / 05.10.26 |
162.47 | 1.54% |
166.20 16:14 |
161.40 15:46 |
197.00 11.05.26 |
81.81 26.06.26 |
1'645'094 |
|
Synopsys Rg 16:53:33 / 05.10.26 |
494.28 | 0.89% |
508.29 15:54 |
492.55 15:30 |
539.37 26.05.26 |
362.57 15.09.26 |
145'721 |
|
T-Mobile US Rg 16:53:15 / 05.10.26 |
164.52 | 0.54% |
164.55 16:51 |
162.23 15:30 |
224.70 24.02.26 |
161.00 02.10.26 |
238'962 |
|
Take-Two Interac Rg 16:51:18 / 05.10.26 |
202.74 | 0.00% |
204.49 15:46 |
202.17 15:30 |
265.65 07.07.26 |
187.66 27.03.26 |
72'145 |
|
Teradyne Rg 16:53:11 / 05.10.26 |
446.08 | -0.66% |
447.71 15:30 |
435.75 15:47 |
487.91 30.06.26 |
199.26 02.01.26 |
104'663 |
|
Tesla Rg 16:53:36 / 05.10.26 |
376.12 | 1.49% |
379.26 16:12 |
364.92 15:33 |
458.33 02.01.26 |
297.39 29.07.26 |
2'800'945 |
|
Texas Instrument Rg 16:53:32 / 05.10.26 |
291.18 | -0.89% |
293.22 15:35 |
288.92 16:10 |
334.00 22.06.26 |
174.91 02.01.26 |
186'059 |
|
Thomson Reuters Rg 16:51:58 / 05.10.26 |
95.99 | -1.67% |
97.84 15:42 |
95.66 16:44 |
134.15 02.01.26 |
76.29 22.06.26 |
68'042 |
|
Vertex Pharma Rg 16:53:26 / 05.10.26 |
501.16 | -0.71% |
505.16 15:32 |
496.15 16:32 |
560.25 03.09.26 |
412.52 05.05.26 |
46'233 |
|
Walmart Rg 16:53:21 / 05.10.26 |
104.30 | 0.04% |
104.50 16:40 |
103.40 15:55 |
135.15 19.05.26 |
102.16 21.08.26 |
746'274 |
|
Warnr Bros Rg-A 16:53:26 / 05.10.26 |
30.97 | 0.08% |
30.97 16:49 |
30.94 15:30 |
30.97 30.09.26 |
25.25 27.07.26 |
3'189'092 |
|
Western Digital Rg 16:53:23 / 05.10.26 |
443.82 | 6.87% |
446.50 15:36 |
430.68 15:30 |
799.79 18.06.26 |
176.85 02.01.26 |
1'095'937 |