×
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
- 24.06.2025 - 18:51:46
- 22'178.39
- 1.47%
- 322.06
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 18:49:56 / 24.06.25 |
178.77 | 2.88% | 5.00 | 178.61 | 178.78 | 104'859 | |
|
Charter Comm Rg-A 18:51:47 / 24.06.25 |
403.08 | 2.67% | 10.50 | 402.65 | 403.33 | 116'599 | |
|
Cintas Rg 18:49:21 / 24.06.25 |
221.63 | 0.33% | 0.73 | 221.56 | 221.71 | 76'404 | |
|
Cisco Systems Rg 18:51:47 / 24.06.25 |
67.83 | 0.67% | 0.45 | 67.82 | 67.83 | 2'473'053 | |
|
Cnstlltn Ener Co Rg 18:51:46 / 24.06.25 |
320.09 | 1.55% | 4.88 | 319.69 | 320.35 | 223'252 | |
|
Coca-Cola EuPac Rg 18:50:17 / 24.06.25 |
92.82 | -0.18% | -0.17 | 92.81 | 92.89 | 230'066 | |
|
Cognizant Tech So-A 18:51:33 / 24.06.25 |
77.51 | 1.03% | 0.79 | 77.48 | 77.55 | 198'036 | |
|
Comcast-A 18:51:47 / 24.06.25 |
35.12 | 1.52% | 0.53 | 35.11 | 35.12 | 1'419'247 | |
|
Copart Rg 18:50:13 / 24.06.25 |
48.44 | 1.51% | 0.72 | 48.44 | 48.45 | 406'436 | |
|
CoStar Group Rg 18:51:14 / 24.06.25 |
81.17 | 1.41% | 1.13 | 81.14 | 81.20 | 140'329 | |
|
Costco Whsl Rg 18:51:37 / 24.06.25 |
999.60 | -0.49% | -4.88 | 999.01 | 999.99 | 211'658 | |
|
CrwdStrik Hldg Rg-A 18:50:57 / 24.06.25 |
482.30 | -1.93% | -9.51 | 482.30 | 482.66 | 497'124 | |
|
CSX Rg 18:51:00 / 24.06.25 |
32.51 | 0.28% | 0.09 | 32.52 | 32.53 | 1'286'899 | |
|
Datadog Rg-A 18:51:37 / 24.06.25 |
130.39 | 0.67% | 0.87 | 130.35 | 130.41 | 292'971 | |
|
Dexcom Rg 18:51:21 / 24.06.25 |
84.00 | 5.21% | 4.16 | 83.89 | 84.00 | 1'196'535 | |
|
Diamondback Eng Rg 18:51:09 / 24.06.25 |
139.57 | -1.12% | -1.58 | 139.47 | 139.60 | 483'240 | |
|
DoorDash Rg-A 18:51:11 / 24.06.25 |
235.81 | 2.38% | 5.49 | 235.64 | 235.82 | 473'192 | |
|
Electronic Arts Rg 18:51:47 / 24.06.25 |
156.56 | 1.39% | 2.15 | 156.44 | 156.54 | 312'739 | |
|
Exelon Rg 18:49:39 / 24.06.25 |
43.10 | -0.23% | -0.10 | 43.09 | 43.10 | 322'694 | |
|
Fastenal Rg 18:51:44 / 24.06.25 |
41.43 | 0.31% | 0.13 | 41.43 | 41.44 | 852'297 | |
|
Fortinet Rg 18:50:42 / 24.06.25 |
104.30 | 1.11% | 1.15 | 104.27 | 104.31 | 323'407 | |
|
GE Hltc Tech Rg 18:51:04 / 24.06.25 |
71.88 | 1.01% | 0.72 | 71.91 | 71.94 | 422'210 | |
|
GFS Rg 18:48:15 / 24.06.25 |
39.25 | 3.15% | 1.20 | 39.22 | 39.25 | 107'055 | |
|
Gilead Sciences Rg 18:51:29 / 24.06.25 |
106.97 | 0.73% | 0.78 | 106.96 | 106.99 | 506'775 | |
|
Honeywell Intl Rg 18:51:11 / 24.06.25 |
224.86 | 0.05% | 0.12 | 224.82 | 224.97 | 220'141 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Exelon Rg 18:49:39 / 24.06.25 |
43.10 | 14.77% | 20.33% | 1.67% | -1.84% | -6.14% | 23.78% | 2.30% |
|
Mondelez Intl Rg-A 18:51:37 / 24.06.25 |
68.31 | 14.67% | -5.43% | 2.95% | 2.11% | 0.98% | 0.68% | 12.21% |
|
Charter Comm Rg-A 18:51:47 / 24.06.25 |
403.08 | 14.53% | 1.00% | 7.89% | -1.96% | 8.67% | 38.61% | -13.74% |
|
Cisco Systems Rg 18:51:47 / 24.06.25 |
67.83 | 13.82% | 33.37% | 3.83% | 6.40% | 9.76% | 43.16% | 56.95% |
|
ASML Hold NY Sp ADR 18:51:38 / 24.06.25 |
809.00 | 12.50% | 3.01% | 6.47% | 6.90% | 21.23% | -20.95% | 60.60% |
|
Am Electric Rg 18:51:00 / 24.06.25 |
103.82 | 12.01% | 27.20% | 2.16% | 0.88% | -4.20% | 19.48% | 11.80% |
|
Verisk Analytics Rg 18:50:51 / 24.06.25 |
307.70 | 11.97% | 29.12% | 0.15% | -2.68% | 3.04% | 13.01% | 80.39% |
|
CoStar Group Rg 18:51:14 / 24.06.25 |
81.17 | 11.80% | -8.41% | 1.60% | 8.79% | 2.51% | 9.84% | 34.79% |
|
Palo Alto Net Rg 18:51:42 / 24.06.25 |
203.17 | 11.74% | 37.90% | 0.55% | 8.38% | 18.60% | 25.93% | 142.50% |
|
Vertex Pharmaceu Rg 18:51:06 / 24.06.25 |
447.40 | 10.14% | 9.01% | 1.22% | 0.31% | -7.70% | -5.58% | 56.45% |
|
Linde Rg 18:51:31 / 24.06.25 |
463.33 | 9.81% | 11.94% | 0.53% | -0.99% | -0.80% | 5.02% | 54.89% |
|
Costco Whsl Rg 18:51:37 / 24.06.25 |
999.60 | 9.63% | 52.18% | 2.24% | -1.79% | 4.74% | 16.84% | 111.47% |
|
Broadcom Rg 18:51:48 / 24.06.25 |
261.80 | 9.46% | 127.34% | 4.98% | 11.10% | 55.35% | 65.61% | 411.04% |
|
Fortinet Rg 18:50:42 / 24.06.25 |
104.30 | 9.18% | 76.23% | 1.38% | -0.42% | 7.89% | 77.71% | 81.60% |
|
Roper Technologi Rg 18:47:56 / 24.06.25 |
566.50 | 8.91% | 3.85% | 0.70% | -1.28% | -4.11% | 0.62% | 0.00% |
|
Analog Devices Rg 18:51:34 / 24.06.25 |
235.02 | 8.72% | 16.33% | 3.33% | 8.36% | 17.99% | 2.03% | 58.71% |
|
Paychex Inc Rg 18:51:17 / 24.06.25 |
150.56 | 7.87% | 26.98% | -1.29% | -5.29% | -2.61% | 20.42% | 28.93% |
|
Astrazeneca Sp ADR 18:51:08 / 24.06.25 |
70.51 | 7.81% | 4.88% | -0.65% | -0.63% | -2.88% | -11.59% | 9.60% |
|
Texas Instrument Rg 18:51:45 / 24.06.25 |
205.26 | 7.40% | 18.15% | 3.83% | 12.02% | 15.32% | 5.55% | 33.25% |
|
NVIDIA Rg 18:51:45 / 24.06.25 |
147.19 | 7.36% | 191.12% | 2.13% | 8.63% | 33.63% | 16.73% | 788.57% |
|
Booking Hldg Rg 18:25:03 / 24.06.25 |
5'500.00 | 7.35% | 50.35% | 3.75% | 0.89% | 17.38% | 37.01% | 190.64% |
|
Advanced Micro D Rg 18:51:48 / 24.06.25 |
137.16 | 7.28% | -12.10% | 7.92% | 19.73% | 33.45% | -14.41% | 57.20% |
|
Automatic Data P Rg 18:50:35 / 24.06.25 |
309.94 | 5.98% | 33.17% | 0.75% | -4.84% | 1.11% | 24.77% | 47.33% |
|
Applied Material Rg 18:51:38 / 24.06.25 |
178.86 | 5.74% | 6.10% | 2.74% | 10.52% | 22.79% | -23.65% | 84.35% |
|
Intel Rg 18:51:48 / 24.06.25 |
22.65 | 5.69% | -57.83% | 8.87% | 10.19% | 2.70% | -26.33% | -43.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 18:49:56 / 24.06.25 |
178.77 | 2.88% |
178.79 18:45 |
175.06 15:36 |
222.91 05.02.25 |
137.31 07.04.25 |
104'859 |
|
Charter Comm Rg-A 18:51:47 / 24.06.25 |
403.08 | 2.67% |
403.28 18:44 |
392.78 15:58 |
436.56 16.05.25 |
312.39 09.04.25 |
116'599 |
|
Cintas Rg 18:49:21 / 24.06.25 |
221.63 | 0.33% |
222.02 15:30 |
219.84 15:59 |
229.19 06.06.25 |
180.98 02.01.25 |
76'404 |
|
Cisco Systems Rg 18:51:47 / 24.06.25 |
67.83 | 0.67% |
68.04 15:41 |
67.36 16:23 |
68.04 24.06.25 |
52.11 07.04.25 |
2'473'053 |
|
Cnstlltn Ener Co Rg 18:51:46 / 24.06.25 |
320.09 | 1.55% |
324.31 16:14 |
316.92 15:33 |
352.00 23.01.25 |
161.52 07.04.25 |
223'252 |
|
Coca-Cola EuPac Rg 18:50:17 / 24.06.25 |
92.82 | -0.18% |
93.48 15:32 |
92.35 15:58 |
94.72 16.06.25 |
73.43 13.01.25 |
230'066 |
|
Cognizant Tech So-A 18:51:33 / 24.06.25 |
77.51 | 1.03% |
77.70 16:53 |
76.82 15:59 |
90.81 14.02.25 |
65.52 07.04.25 |
198'036 |
|
Comcast-A 18:51:47 / 24.06.25 |
35.12 | 1.52% |
35.22 17:53 |
34.60 15:31 |
38.40 27.01.25 |
31.44 24.04.25 |
1'419'247 |
|
Copart Rg 18:50:13 / 24.06.25 |
48.44 | 1.51% |
48.50 17:02 |
47.84 15:33 |
63.85 16.05.25 |
47.34 23.06.25 |
406'436 |
|
CoStar Group Rg 18:51:14 / 24.06.25 |
81.17 | 1.41% |
81.37 17:04 |
80.27 15:34 |
83.67 23.04.25 |
68.42 14.01.25 |
140'329 |
|
Costco Whsl Rg 18:51:37 / 24.06.25 |
999.60 | -0.49% |
1'005.43 15:30 |
992.50 16:59 |
1'078.01 13.02.25 |
873.00 07.04.25 |
211'658 |
|
CrwdStrik Hldg Rg-A 18:50:57 / 24.06.25 |
482.30 | -1.93% |
493.00 15:30 |
481.33 18:11 |
494.30 23.06.25 |
298.27 07.04.25 |
497'124 |
|
CSX Rg 18:51:00 / 24.06.25 |
32.51 | 0.28% |
32.60 15:42 |
32.30 16:14 |
34.10 23.01.25 |
26.23 07.04.25 |
1'286'899 |
|
Datadog Rg-A 18:51:37 / 24.06.25 |
130.39 | 0.67% |
131.61 15:49 |
129.92 18:11 |
153.42 28.01.25 |
81.70 07.04.25 |
292'971 |
|
Dexcom Rg 18:51:21 / 24.06.25 |
84.00 | 5.21% |
86.06 18:08 |
79.84 15:33 |
93.23 18.02.25 |
57.52 04.04.25 |
1'196'535 |
|
Diamondback Eng Rg 18:51:09 / 24.06.25 |
139.57 | -1.12% |
141.15 17:41 |
137.26 15:31 |
180.83 17.01.25 |
114.26 09.04.25 |
483'240 |
|
DoorDash Rg-A 18:51:11 / 24.06.25 |
235.81 | 2.38% |
235.84 18:42 |
231.61 15:32 |
235.84 24.06.25 |
156.00 07.04.25 |
473'192 |
|
Electronic Arts Rg 18:51:47 / 24.06.25 |
156.56 | 1.39% |
157.20 16:31 |
155.41 15:44 |
160.64 07.05.25 |
115.22 24.01.25 |
312'739 |
|
Exelon Rg 18:49:39 / 24.06.25 |
43.10 | -0.23% |
43.27 15:32 |
42.87 15:49 |
48.11 04.04.25 |
37.13 13.01.25 |
322'694 |
|
Fastenal Rg 18:51:44 / 24.06.25 |
41.43 | 0.31% |
41.48 18:44 |
40.42 16:08 |
43.10 12.06.25 |
35.31 08.04.25 |
852'297 |
|
Fortinet Rg 18:50:42 / 24.06.25 |
104.30 | 1.11% |
104.99 15:37 |
103.40 16:04 |
114.82 18.02.25 |
82.00 07.04.25 |
323'407 |
|
GE Hltc Tech Rg 18:51:04 / 24.06.25 |
71.88 | 1.01% |
72.28 18:05 |
71.41 16:37 |
94.78 13.02.25 |
57.65 09.04.25 |
422'210 |
|
GFS Rg 18:48:15 / 24.06.25 |
39.25 | 3.15% |
39.39 17:07 |
38.87 15:30 |
47.64 20.02.25 |
29.77 08.04.25 |
107'055 |
|
Gilead Sciences Rg 18:51:29 / 24.06.25 |
106.97 | 0.73% |
107.38 16:00 |
106.14 15:34 |
119.95 10.03.25 |
88.58 10.01.25 |
506'775 |
|
Honeywell Intl Rg 18:51:11 / 24.06.25 |
224.86 | 0.05% |
226.00 15:30 |
223.65 18:08 |
230.45 06.06.25 |
179.47 09.04.25 |
220'141 |