×
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
- 20.12.2024 - 23:16:02
- 21'289.15
- 0.85%
- 178.65
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 02:00:00 / 21.12.24 |
186.94 | 2.27% | 4.15 | 186.71 | 186.97 | ||
|
Cisco Systems Rg 02:00:00 / 21.12.24 |
58.52 | 1.54% | 0.89 | 58.52 | 58.54 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 21.12.24 |
227.02 | 0.82% | 1.85 | 226.95 | 227.09 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 21.12.24 |
75.17 | 0.62% | 0.46 | 75.12 | 75.16 | ||
|
Cognizant Tech So-A 02:00:00 / 21.12.24 |
79.23 | -0.33% | -0.26 | 79.23 | 79.25 | ||
|
Comcast-A 02:00:00 / 21.12.24 |
38.22 | 2.19% | 0.82 | 38.23 | 38.24 | ||
|
Copart Rg 02:00:00 / 21.12.24 |
58.22 | -0.39% | -0.23 | 58.22 | 58.23 | ||
|
CoStar Group Rg 02:00:00 / 21.12.24 |
71.44 | 2.29% | 1.60 | 71.43 | 71.49 | ||
|
Costco Whsl Rg 02:00:00 / 21.12.24 |
954.07 | -0.08% | -0.73 | 953.67 | 953.98 | ||
|
CrwdStrik Hldg Rg-A 02:00:00 / 21.12.24 |
362.29 | 3.21% | 11.26 | 362.11 | 362.24 | ||
|
CSX Rg 02:00:00 / 21.12.24 |
31.85 | 0.85% | 0.27 | 31.85 | 31.86 | ||
|
Datadog Rg-A 02:00:00 / 21.12.24 |
149.46 | 1.72% | 2.53 | 149.42 | 149.53 | ||
|
Dexcom Rg 02:00:00 / 21.12.24 |
80.04 | 5.57% | 4.22 | 80.05 | 80.08 | ||
|
Diamondback Eng Rg 02:00:00 / 21.12.24 |
154.94 | 1.23% | 1.88 | 154.90 | 154.95 | ||
|
Dollar Tree Rg 02:00:00 / 21.12.24 |
72.94 | 5.62% | 3.88 | 72.93 | 72.95 | ||
|
DoorDash Rg-A 02:00:00 / 21.12.24 |
171.00 | 2.00% | 3.35 | 170.82 | 170.98 | ||
|
Electronic Arts Rg 02:00:00 / 21.12.24 |
147.80 | -0.06% | -0.09 | 147.79 | 147.83 | ||
|
Exelon Rg 02:00:00 / 21.12.24 |
37.02 | -0.46% | -0.17 | 37.03 | 37.04 | ||
|
Fastenal Rg 02:00:00 / 21.12.24 |
74.82 | 1.07% | 0.79 | 74.78 | 74.80 | ||
|
Fortinet Rg 02:00:00 / 21.12.24 |
97.19 | 2.47% | 2.34 | 97.17 | 97.19 | ||
|
GE Hltc Tech Rg 02:00:00 / 21.12.24 |
78.91 | 1.91% | 1.48 | 78.88 | 78.91 | ||
|
GFS Rg 02:00:00 / 21.12.24 |
41.72 | 1.02% | 0.42 | 41.70 | 41.73 | ||
|
Gilead Sciences Rg 02:00:00 / 21.12.24 |
92.57 | 1.62% | 1.48 | 92.57 | 92.58 | ||
|
Honeywell Intl Rg 02:00:00 / 21.12.24 |
228.32 | 0.63% | 1.44 | 228.33 | 228.50 | ||
|
IDEXX Labs Rg 02:00:00 / 21.12.24 |
412.26 | 0.79% | 3.23 | 412.26 | 412.42 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Marriott Intl Rg-A 02:00:00 / 21.12.24 |
283.96 | 23.73% | 87.40% | -1.09% | -0.12% | 12.22% | 27.55% | 85.78% |
|
Cintas Rg 02:00:00 / 21.12.24 |
186.94 | 21.32% | 61.90% | -11.50% | -15.70% | -7.62% | 25.62% | 66.74% |
|
Datadog Rg-A 02:00:00 / 21.12.24 |
149.46 | 21.05% | 99.90% | -2.33% | -3.47% | 30.88% | 22.02% | -13.65% |
|
Autodesk Inc Rg 02:00:00 / 21.12.24 |
298.12 | 20.60% | 57.13% | -1.86% | -7.21% | 9.64% | 22.80% | 5.76% |
|
Copart Rg 02:00:00 / 21.12.24 |
58.22 | 19.29% | 91.99% | -4.92% | -7.15% | 11.83% | 19.28% | 63.36% |
|
Baker Hughes Rg-A 02:00:00 / 21.12.24 |
40.32 | 16.44% | 34.78% | -4.34% | -8.88% | 11.44% | 18.17% | 68.07% |
|
Microsoft Rg 02:00:00 / 21.12.24 |
436.60 | 16.22% | 82.23% | -2.39% | 4.70% | 2.00% | 16.56% | 34.97% |
|
Paychex Inc Rg 02:00:00 / 21.12.24 |
139.54 | 15.70% | 19.25% | -1.02% | -3.41% | 4.93% | 16.42% | 11.24% |
|
Verisk Analytics Rg 02:00:00 / 21.12.24 |
276.86 | 15.37% | 56.21% | -2.29% | -4.77% | 4.77% | 17.21% | 24.06% |
|
Fastenal Rg 02:00:00 / 21.12.24 |
74.82 | 14.30% | 56.45% | -4.65% | -9.94% | 4.61% | 14.51% | 19.31% |
|
Cisco Systems Rg 02:00:00 / 21.12.24 |
58.52 | 14.07% | 20.97% | -0.17% | -0.05% | 10.37% | 16.83% | -4.68% |
|
Take-Two Interac Rg 02:00:00 / 21.12.24 |
181.97 | 12.69% | 74.19% | -1.89% | -3.28% | 18.90% | 12.36% | 3.21% |
|
Gilead Sciences Rg 02:00:00 / 21.12.24 |
92.57 | 12.44% | 6.10% | 0.78% | 2.64% | 10.72% | 16.21% | 26.15% |
|
Am Electric Rg 02:00:00 / 21.12.24 |
92.75 | 12.34% | -3.91% | 0.04% | -4.96% | -8.93% | 15.39% | 5.43% |
|
Coca-Cola EuPac Rg 02:00:00 / 21.12.24 |
75.17 | 11.94% | 35.05% | -4.68% | -3.89% | -5.06% | 14.00% | 39.51% |
|
Paccar Rg 02:00:00 / 21.12.24 |
105.32 | 10.10% | 62.94% | -6.80% | -8.22% | 7.33% | 8.05% | 93.13% |
|
Cadence Design Rg 02:00:00 / 21.12.24 |
301.47 | 10.10% | 86.67% | -1.72% | -3.33% | 9.97% | 9.30% | 67.38% |
|
Super Micro Rg 02:00:00 / 21.12.24 |
31.59 | 9.90% | 280.51% | -13.33% | -4.71% | -24.74% | 9.04% | 663.07% |
|
Texas Instrument Rg 02:00:00 / 21.12.24 |
186.87 | 8.22% | 11.65% | -2.46% | -5.62% | -10.65% | 11.07% | -0.98% |
|
Honeywell Intl Rg 02:00:00 / 21.12.24 |
228.32 | 8.19% | 5.87% | 0.31% | -0.34% | 9.96% | 11.03% | 10.58% |
|
Electronic Arts Rg 02:00:00 / 21.12.24 |
147.80 | 8.10% | 21.04% | -6.23% | -11.32% | 2.18% | 7.36% | 15.97% |
|
Xcel Energy Rg 02:00:00 / 21.12.24 |
67.40 | 7.66% | -4.94% | -1.06% | -5.54% | 4.38% | 8.60% | -0.52% |
|
KLA Rg 02:00:00 / 21.12.24 |
629.37 | 7.03% | 65.02% | -3.73% | -1.59% | -19.56% | 8.02% | 58.90% |
|
Ross Stores Rg 02:00:00 / 21.12.24 |
149.15 | 6.79% | 27.33% | -2.85% | 2.09% | -1.59% | 9.33% | 36.75% |
|
MercadoLibre Rg 02:00:00 / 21.12.24 |
1'720.36 | 6.01% | 96.87% | -5.67% | -14.20% | -16.68% | 8.26% | 40.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 02:00:00 / 21.12.24 |
186.94 | 2.27% |
187.73 18:59 |
181.40 15:30 |
228.09 26.11.24 |
181.40 20.12.24 |
3'961'798 |
|
Cisco Systems Rg 02:00:00 / 21.12.24 |
58.52 | 1.54% |
58.78 17:57 |
57.27 15:30 |
60.23 05.12.24 |
44.65 06.08.24 |
45'828'091 |
|
Cnstlltn Ener Co Rg 02:00:00 / 21.12.24 |
227.02 | 0.82% |
231.59 17:31 |
220.00 15:31 |
288.64 07.10.24 |
109.46 17.01.24 |
2'637'304 |
|
Coca-Cola EuPac Rg 02:00:00 / 21.12.24 |
75.17 | 0.62% |
76.00 17:43 |
74.23 15:30 |
82.26 16.09.24 |
64.26 05.01.24 |
1'546'598 |
|
Cognizant Tech So-A 02:00:00 / 21.12.24 |
79.23 | -0.33% |
80.26 17:48 |
78.62 15:31 |
82.46 17.12.24 |
63.80 17.06.24 |
3'182'632 |
|
Comcast-A 02:00:00 / 21.12.24 |
38.22 | 2.19% |
38.30 21:55 |
37.31 15:30 |
47.11 01.02.24 |
36.43 26.04.24 |
31'092'326 |
|
Copart Rg 02:00:00 / 21.12.24 |
58.22 | -0.39% |
58.97 17:44 |
58.11 21:57 |
64.38 27.11.24 |
46.26 05.01.24 |
5'742'543 |
|
CoStar Group Rg 02:00:00 / 21.12.24 |
71.44 | 2.29% |
71.83 20:09 |
69.61 15:30 |
100.38 18.03.24 |
68.26 23.10.24 |
3'724'262 |
|
Costco Whsl Rg 02:00:00 / 21.12.24 |
954.07 | -0.08% |
961.66 17:31 |
943.25 16:04 |
1'008.00 16.12.24 |
640.63 04.01.24 |
2'814'922 |
|
CrwdStrik Hldg Rg-A 02:00:00 / 21.12.24 |
362.29 | 3.21% |
365.30 18:57 |
345.29 15:30 |
398.00 09.07.24 |
201.00 05.08.24 |
2'507'993 |
|
CSX Rg 02:00:00 / 21.12.24 |
31.85 | 0.85% |
32.20 17:56 |
31.44 16:08 |
40.05 23.02.24 |
31.44 20.12.24 |
11'020'777 |
|
Datadog Rg-A 02:00:00 / 21.12.24 |
149.46 | 1.72% |
150.16 21:55 |
144.43 15:30 |
170.07 06.12.24 |
98.80 05.08.24 |
3'519'132 |
|
Dexcom Rg 02:00:00 / 21.12.24 |
80.04 | 5.57% |
81.50 17:36 |
75.47 15:30 |
141.99 09.04.24 |
62.34 26.07.24 |
5'605'994 |
|
Diamondback Eng Rg 02:00:00 / 21.12.24 |
154.94 | 1.23% |
156.20 21:37 |
152.01 15:30 |
214.50 17.07.24 |
147.93 05.02.24 |
5'444'759 |
|
Dollar Tree Rg 02:00:00 / 21.12.24 |
72.94 | 5.62% |
73.00 21:50 |
68.83 15:30 |
151.16 05.03.24 |
60.49 12.11.24 |
3'297'216 |
|
DoorDash Rg-A 02:00:00 / 21.12.24 |
171.00 | 2.00% |
172.02 21:52 |
164.90 15:30 |
181.75 17.12.24 |
93.40 04.01.24 |
2'985'792 |
|
Electronic Arts Rg 02:00:00 / 21.12.24 |
147.80 | -0.06% |
149.66 17:39 |
146.73 21:35 |
168.50 22.11.24 |
124.97 09.05.24 |
2'152'244 |
|
Exelon Rg 02:00:00 / 21.12.24 |
37.02 | -0.46% |
37.26 15:31 |
36.56 15:34 |
41.18 17.10.24 |
33.35 09.02.24 |
11'266'587 |
|
Fastenal Rg 02:00:00 / 21.12.24 |
74.82 | 1.07% |
75.16 17:44 |
73.48 15:30 |
84.87 11.11.24 |
61.33 09.01.24 |
4'091'238 |
|
Fortinet Rg 02:00:00 / 21.12.24 |
97.19 | 2.47% |
97.83 18:29 |
93.36 15:30 |
100.59 13.11.24 |
54.57 05.08.24 |
8'434'402 |
|
GE Hltc Tech Rg 02:00:00 / 21.12.24 |
78.91 | 1.91% |
79.03 21:50 |
76.93 15:36 |
94.49 08.03.24 |
71.31 24.01.24 |
6'038'642 |
|
GFS Rg 02:00:00 / 21.12.24 |
41.72 | 1.02% |
42.65 20:42 |
40.50 15:30 |
61.98 17.07.24 |
35.86 04.11.24 |
2'332'085 |
|
Gilead Sciences Rg 02:00:00 / 21.12.24 |
92.57 | 1.62% |
93.29 18:56 |
90.79 15:30 |
98.90 11.11.24 |
62.07 31.05.24 |
13'068'507 |
|
Honeywell Intl Rg 02:00:00 / 21.12.24 |
228.32 | 0.63% |
229.75 17:57 |
224.62 15:30 |
242.50 12.11.24 |
189.73 01.02.24 |
4'115'590 |
|
IDEXX Labs Rg 02:00:00 / 21.12.24 |
412.26 | 0.79% |
417.99 18:28 |
404.68 15:30 |
583.25 01.03.24 |
399.89 21.11.24 |
604'450 |