×
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 - 17:21:49
- 25'046.44
- -0.36%
- -90.19
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 17:20:58 / 09.10.25 |
270.09 | -1.56% | -4.28 | 269.89 | 270.25 | 116'831 | |
|
Cintas Rg 17:20:23 / 09.10.25 |
195.12 | -1.86% | -3.69 | 195.09 | 195.26 | 108'514 | |
|
Cisco Systems Rg 17:21:27 / 09.10.25 |
70.16 | -0.24% | -0.17 | 70.16 | 70.17 | 1'700'184 | |
|
Cnstlltn Ener Co Rg 17:18:48 / 09.10.25 |
376.30 | 1.43% | 5.30 | 375.31 | 376.00 | 196'833 | |
|
Coca-Cola EuPac Rg 17:21:44 / 09.10.25 |
87.95 | 0.85% | 0.74 | 87.93 | 87.97 | 132'711 | |
|
Cognizant Tech So-A 17:21:10 / 09.10.25 |
68.39 | -0.01% | -0.01 | 68.39 | 68.40 | 258'824 | |
|
Comcast-A 17:21:21 / 09.10.25 |
30.41 | -1.19% | -0.37 | 30.40 | 30.41 | 1'610'269 | |
|
Copart Rg 17:21:30 / 09.10.25 |
44.32 | -1.36% | -0.61 | 44.32 | 44.33 | 370'087 | |
|
CoStar Group Rg 17:20:41 / 09.10.25 |
78.01 | -1.25% | -0.99 | 78.00 | 78.05 | 206'971 | |
|
Costco Whsl Rg 17:21:28 / 09.10.25 |
941.60 | 2.93% | 26.80 | 941.21 | 941.76 | 413'432 | |
|
CrwdStrik Hldg Rg-A 17:21:32 / 09.10.25 |
503.88 | -1.19% | -6.07 | 503.67 | 504.35 | 206'658 | |
|
CSX Rg 17:21:49 / 09.10.25 |
36.04 | 0.24% | 0.09 | 36.02 | 36.03 | 1'064'116 | |
|
Datadog Rg-A 17:21:25 / 09.10.25 |
164.37 | 0.15% | 0.25 | 164.23 | 164.47 | 223'437 | |
|
Dexcom Rg 17:20:37 / 09.10.25 |
68.82 | 1.53% | 1.04 | 68.79 | 68.85 | 234'230 | |
|
Diamondback Eng Rg 17:19:05 / 09.10.25 |
146.23 | -1.91% | -2.84 | 146.02 | 146.29 | 111'092 | |
|
DoorDash Rg-A 17:21:14 / 09.10.25 |
278.57 | -0.88% | -2.49 | 278.34 | 278.78 | 113'250 | |
|
Electronic Arts Rg 17:21:16 / 09.10.25 |
199.99 | -0.01% | -0.03 | 199.97 | 199.99 | 294'955 | |
|
Exelon Rg 17:21:47 / 09.10.25 |
46.73 | 0.23% | 0.11 | 46.72 | 46.73 | 305'326 | |
|
Fastenal Rg 17:21:44 / 09.10.25 |
46.71 | -1.78% | -0.85 | 46.70 | 46.71 | 406'496 | |
|
Fortinet Rg 17:20:57 / 09.10.25 |
85.65 | -0.94% | -0.82 | 85.62 | 85.65 | 350'185 | |
|
GE Hltc Tech Rg 17:21:49 / 09.10.25 |
74.23 | -1.20% | -0.90 | 74.20 | 74.26 | 113'694 | |
|
GFS Rg 17:21:25 / 09.10.25 |
35.22 | -1.89% | -0.68 | 35.20 | 35.24 | 191'217 | |
|
Gilead Sciences Rg 17:21:45 / 09.10.25 |
116.80 | -1.23% | -1.45 | 116.72 | 116.84 | 415'113 | |
|
Honeywell Intl Rg 17:21:39 / 09.10.25 |
205.84 | -1.91% | -4.01 | 205.75 | 205.94 | 209'364 | |
|
IDEXX Labs Rg 17:17:39 / 09.10.25 |
625.75 | -0.66% | -4.16 | 624.60 | 626.37 | 17'977 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Astrazeneca Sp ADR 17:21:19 / 09.10.25 |
85.74 | 30.31% | 26.77% | 2.49% | 5.72% | 23.79% | 11.53% | 54.12% |
|
Alphabet-A Rg 17:21:47 / 09.10.25 |
240.40 | 29.22% | 75.12% | -2.15% | 0.01% | 30.95% | 48.32% | 147.89% |
|
Alphab Rg-C-NV 17:21:48 / 09.10.25 |
240.83 | 28.89% | 74.17% | -2.27% | 0.02% | 30.39% | 47.59% | 146.52% |
|
MercadoLibre Rg 17:20:24 / 09.10.25 |
2'198.66 | 28.20% | 38.71% | -2.13% | -5.97% | -6.49% | 7.75% | 147.16% |
|
Am Electric Rg 17:21:47 / 09.10.25 |
117.82 | 28.15% | 45.52% | 3.84% | 8.35% | 11.22% | 21.19% | 42.41% |
|
Gilead Sciences Rg 17:21:45 / 09.10.25 |
116.80 | 28.02% | 45.97% | 5.64% | -0.90% | 7.35% | 37.95% | 83.93% |
|
O Reilly Auto Rg 17:21:39 / 09.10.25 |
100.81 | 27.46% | 59.08% | -3.96% | -6.50% | 10.07% | 29.09% | 112.64% |
|
Microsoft Rg 17:21:48 / 09.10.25 |
520.63 | 24.52% | 39.57% | 0.95% | 3.92% | 1.74% | 25.20% | 124.07% |
|
Exelon Rg 17:21:47 / 09.10.25 |
46.73 | 23.86% | 29.86% | 3.90% | 7.41% | 8.79% | 18.98% | 26.14% |
|
Meta Platforms Rg-A 17:21:47 / 09.10.25 |
722.11 | 22.60% | 102.80% | -0.68% | -3.83% | 2.95% | 23.68% | 437.91% |
|
Axon Enterprise Rg 17:20:59 / 09.10.25 |
742.99 | 22.39% | 181.58% | 3.12% | -1.08% | -0.38% | 73.29% | 487.81% |
|
Xcel Energy Rg 17:21:39 / 09.10.25 |
81.94 | 21.22% | 32.21% | 2.94% | 12.48% | 17.65% | 31.82% | 36.74% |
|
Palo Alto Net Rg 17:21:47 / 09.10.25 |
215.49 | 19.69% | 47.71% | 2.96% | 8.65% | 9.79% | 16.67% | 156.36% |
|
Nasdaq 100 17:21:49 / 09.10.25 |
25'046.44 | 19.20% | 49.39% | 0.62% | 4.39% | 8.52% | 23.74% | 127.70% |
|
Cisco Systems Rg 17:21:27 / 09.10.25 |
70.16 | 18.80% | 39.21% | 2.71% | 3.65% | 2.72% | 31.04% | 74.65% |
|
Microchip Tech Rg 17:21:30 / 09.10.25 |
65.67 | 16.69% | -25.79% | -0.70% | 1.00% | -11.62% | -15.09% | 4.86% |
|
Baker Hughes Rg-A 17:21:37 / 09.10.25 |
47.70 | 16.65% | 39.99% | -1.45% | 1.55% | 21.75% | 26.83% | 109.13% |
|
Cadence Design Rg 17:20:06 / 09.10.25 |
347.67 | 16.49% | 28.50% | 0.12% | -1.98% | 8.36% | 23.88% | 120.26% |
|
Datadog Rg-A 17:21:25 / 09.10.25 |
164.37 | 14.86% | 35.21% | 8.44% | 18.12% | 14.82% | 26.35% | 86.37% |
|
Strategy Rg-A 17:21:46 / 09.10.25 |
323.79 | 14.22% | 423.73% | -8.10% | -0.68% | -28.26% | 76.61% | 1'401.59% |
|
Coca-Cola EuPac Rg 17:21:44 / 09.10.25 |
87.95 | 13.54% | 30.67% | 0.14% | -2.34% | -8.51% | 13.25% | 95.19% |
|
Amgen Rg 17:21:19 / 09.10.25 |
295.19 | 13.04% | 2.29% | -0.74% | 4.41% | -1.03% | -8.04% | 28.64% |
|
Analog Devices Rg 17:21:48 / 09.10.25 |
237.00 | 11.99% | 19.83% | -1.93% | -4.53% | -1.65% | 2.73% | 64.18% |
|
Linde Rg 17:18:20 / 09.10.25 |
464.48 | 11.74% | 13.91% | -1.07% | -3.95% | 0.69% | -1.05% | 71.24% |
|
CSX Rg 17:21:49 / 09.10.25 |
36.04 | 11.40% | 3.69% | 1.28% | 9.70% | 4.45% | 4.36% | 34.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 17:20:58 / 09.10.25 |
270.09 | -1.56% |
274.01 15:31 |
266.89 15:59 |
436.56 16.05.25 |
251.93 08.09.25 |
116'831 |
|
Cintas Rg 17:20:23 / 09.10.25 |
195.12 | -1.86% |
198.75 15:30 |
195.05 17:10 |
229.19 06.06.25 |
180.98 02.01.25 |
108'514 |
|
Cisco Systems Rg 17:21:27 / 09.10.25 |
70.16 | -0.24% |
70.62 15:43 |
69.92 15:30 |
72.55 11.08.25 |
52.11 07.04.25 |
1'700'184 |
|
Cnstlltn Ener Co Rg 17:18:48 / 09.10.25 |
376.30 | 1.43% |
380.06 15:36 |
373.01 16:47 |
380.06 09.10.25 |
161.52 07.04.25 |
196'833 |
|
Coca-Cola EuPac Rg 17:21:44 / 09.10.25 |
87.95 | 0.85% |
88.07 15:33 |
87.18 15:41 |
100.66 24.07.25 |
73.43 13.01.25 |
132'711 |
|
Cognizant Tech So-A 17:21:10 / 09.10.25 |
68.39 | -0.01% |
68.75 15:30 |
68.07 15:50 |
90.81 14.02.25 |
65.20 19.09.25 |
258'824 |
|
Comcast-A 17:21:21 / 09.10.25 |
30.41 | -1.19% |
30.97 15:45 |
30.37 16:18 |
38.40 27.01.25 |
30.30 07.10.25 |
1'610'269 |
|
Copart Rg 17:21:30 / 09.10.25 |
44.32 | -1.36% |
45.09 15:30 |
44.28 17:17 |
63.85 16.05.25 |
44.13 06.10.25 |
370'087 |
|
CoStar Group Rg 17:20:41 / 09.10.25 |
78.01 | -1.25% |
79.21 15:30 |
77.76 16:16 |
97.40 06.08.25 |
68.42 14.01.25 |
206'971 |
|
Costco Whsl Rg 17:21:28 / 09.10.25 |
941.60 | 2.93% |
943.28 16:50 |
927.80 15:30 |
1'078.01 13.02.25 |
873.00 07.04.25 |
413'432 |
|
CrwdStrik Hldg Rg-A 17:21:32 / 09.10.25 |
503.88 | -1.19% |
510.26 15:30 |
501.95 16:16 |
517.69 03.07.25 |
298.27 07.04.25 |
206'658 |
|
CSX Rg 17:21:49 / 09.10.25 |
36.04 | 0.24% |
36.56 15:42 |
35.93 15:30 |
37.25 19.08.25 |
26.23 07.04.25 |
1'064'116 |
|
Datadog Rg-A 17:21:25 / 09.10.25 |
164.37 | 0.15% |
164.89 17:17 |
162.26 15:53 |
165.12 08.10.25 |
81.70 07.04.25 |
223'437 |
|
Dexcom Rg 17:20:37 / 09.10.25 |
68.82 | 1.53% |
68.98 17:16 |
67.24 15:40 |
93.23 18.02.25 |
57.52 04.04.25 |
234'230 |
|
Diamondback Eng Rg 17:19:05 / 09.10.25 |
146.23 | -1.91% |
151.50 15:33 |
145.29 16:31 |
180.83 17.01.25 |
114.26 09.04.25 |
111'092 |
|
DoorDash Rg-A 17:21:14 / 09.10.25 |
278.57 | -0.88% |
282.28 15:30 |
276.36 16:18 |
285.08 07.10.25 |
156.00 07.04.25 |
113'250 |
|
Electronic Arts Rg 17:21:16 / 09.10.25 |
199.99 | -0.01% |
200.19 15:43 |
199.81 15:35 |
203.75 29.09.25 |
115.22 24.01.25 |
294'955 |
|
Exelon Rg 17:21:47 / 09.10.25 |
46.73 | 0.23% |
46.97 15:35 |
46.58 15:31 |
48.11 04.04.25 |
37.13 13.01.25 |
305'326 |
|
Fastenal Rg 17:21:44 / 09.10.25 |
46.71 | -1.78% |
47.63 15:30 |
46.69 17:14 |
50.63 25.08.25 |
35.31 08.04.25 |
406'496 |
|
Fortinet Rg 17:20:57 / 09.10.25 |
85.65 | -0.94% |
85.83 15:47 |
84.16 15:34 |
114.82 18.02.25 |
70.12 07.08.25 |
350'185 |
|
GE Hltc Tech Rg 17:21:49 / 09.10.25 |
74.23 | -1.20% |
75.25 15:38 |
73.82 16:22 |
94.78 13.02.25 |
57.65 09.04.25 |
113'694 |
|
GFS Rg 17:21:25 / 09.10.25 |
35.22 | -1.89% |
35.97 15:31 |
35.09 16:45 |
47.64 20.02.25 |
29.77 08.04.25 |
191'217 |
|
Gilead Sciences Rg 17:21:45 / 09.10.25 |
116.80 | -1.23% |
118.86 15:30 |
116.57 17:12 |
121.79 12.08.25 |
88.58 10.01.25 |
415'113 |
|
Honeywell Intl Rg 17:21:39 / 09.10.25 |
205.84 | -1.91% |
210.00 15:30 |
204.96 17:08 |
241.68 09.07.25 |
179.47 09.04.25 |
209'364 |
|
IDEXX Labs Rg 17:17:39 / 09.10.25 |
625.75 | -0.66% |
627.44 15:31 |
623.44 16:18 |
688.12 04.08.25 |
356.98 09.04.25 |
17'977 |