×
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 - 16:11:17
- 30'914.55
- 0.35%
- 106.62
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 16:11:14 / 05.10.26 |
201.15 | -2.77% | -5.74 | 201.17 | 201.25 | 347'601 | |
|
Lam Research Rg 16:11:09 / 05.10.26 |
342.21 | -1.52% | -5.28 | 341.93 | 342.18 | 298'720 | |
|
Linde Rg 16:11:17 / 05.10.26 |
481.27 | 0.37% | 1.79 | 480.96 | 481.42 | 78'229 | |
|
Lumentum Hldngs Rg 16:11:02 / 05.10.26 |
1'081.85 | -0.33% | -3.57 | 1'079.26 | 1'081.90 | 243'024 | |
|
Marriott Intl Rg-A 16:08:29 / 05.10.26 |
356.01 | -0.82% | -2.95 | 356.16 | 356.79 | 22'178 | |
|
Marvell Tech Rg 16:11:16 / 05.10.26 |
270.32 | -0.72% | -1.97 | 270.14 | 270.48 | 927'943 | |
|
MercadoLibre Rg 16:11:13 / 05.10.26 |
1'814.94 | 6.98% | 118.38 | 1'814.33 | 1'816.84 | 75'406 | |
|
Meta Platforms Rg-A 16:11:16 / 05.10.26 |
739.45 | 1.56% | 11.37 | 739.22 | 739.46 | 655'474 | |
|
Microchip Tech Rg 16:10:59 / 05.10.26 |
80.66 | -0.81% | -0.66 | 80.65 | 80.68 | 247'750 | |
|
Micron Technolog Rg 16:11:16 / 05.10.26 |
1'063.50 | -1.06% | -11.39 | 1'063.50 | 1'063.77 | 900'652 | |
|
Microsoft Rg 16:11:16 / 05.10.26 |
526.40 | 1.71% | 8.87 | 526.29 | 526.57 | 1'769'610 | |
|
Mondelez Intl Rg-A 16:11:04 / 05.10.26 |
58.22 | 0.05% | 0.03 | 58.18 | 58.22 | 189'612 | |
|
Monolithic Power Rg 16:11:12 / 05.10.26 |
1'444.90 | 0.36% | 5.17 | 1'443.08 | 1'446.71 | 15'245 | |
|
Monster Beverage Rg 16:11:14 / 05.10.26 |
43.15 | 0.49% | 0.21 | 43.13 | 43.15 | 281'589 | |
|
Nasdaq 100 16:11:18 / 05.10.26 |
30'915.32 | 0.35% | 107.39 | ||||
|
Nebius Group Rg-A 16:11:07 / 05.10.26 |
237.06 | -2.37% | -5.76 | 237.05 | 237.29 | 845'159 | |
|
Netflix Rg 16:11:13 / 05.10.26 |
66.83 | -0.34% | -0.23 | 66.84 | 66.86 | 1'410'685 | |
|
NVIDIA Rg 16:11:16 / 05.10.26 |
236.84 | 1.24% | 2.89 | 236.83 | 236.87 | 4'704'584 | |
|
NXP Semiconducto Br 16:08:47 / 05.10.26 |
239.87 | -1.56% | -3.79 | 239.92 | 240.27 | 62'921 | |
|
O Reilly Auto Rg 16:11:05 / 05.10.26 |
83.25 | -1.94% | -1.65 | 83.21 | 83.28 | 200'292 | |
|
Old Dominion Fre Rg 16:10:17 / 05.10.26 |
178.30 | -1.21% | -2.18 | 177.91 | 178.39 | 28'345 | |
|
Paccar Rg 16:11:16 / 05.10.26 |
108.84 | -0.77% | -0.85 | 108.76 | 108.87 | 81'129 | |
|
Palantir Tchnl-A Rg 16:11:13 / 05.10.26 |
189.10 | 0.19% | 0.35 | 189.04 | 189.13 | 713'219 | |
|
Palo Alto Net Rg 16:10:31 / 05.10.26 |
403.56 | 0.08% | 0.32 | 403.68 | 404.43 | 147'031 | |
|
Paychex Inc Rg 16:11:13 / 05.10.26 |
99.71 | 0.78% | 0.77 | 99.67 | 99.82 | 62'102 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 16:11:17 / 05.10.26 |
251.46 | 8.97% | 14.65% | 2.16% | -2.70% | 1.68% | 13.83% | 94.28% |
|
Alphab Rg-C-NV 16:11:14 / 05.10.26 |
341.05 | 8.46% | 78.72% | 0.56% | 1.50% | -2.74% | 35.60% | 151.79% |
|
Keurig Dr Pepper Rg 16:11:07 / 05.10.26 |
30.82 | 8.43% | -5.45% | -2.03% | -6.81% | -1.38% | 21.82% | -2.69% |
|
Mondelez Intl Rg-A 16:11:04 / 05.10.26 |
58.22 | 8.10% | -2.58% | -3.26% | -5.04% | -2.74% | -5.76% | -15.04% |
|
Qualcomm Rg 16:11:13 / 05.10.26 |
182.89 | 8.08% | 20.34% | -2.45% | 9.56% | -0.59% | 8.46% | 66.40% |
|
Warnr Bros Rg-A 16:11:08 / 05.10.26 |
30.96 | 7.36% | 192.72% | 0.18% | 9.52% | 14.27% | 62.24% | 194.39% |
|
Microsoft Rg 16:11:16 / 05.10.26 |
526.40 | 7.01% | 22.78% | 3.37% | 3.57% | 34.63% | -0.41% | 60.82% |
|
Costco Whsl Rg 16:10:45 / 05.10.26 |
915.25 | 6.76% | 0.48% | -0.83% | 0.54% | -1.21% | 0.47% | 61.15% |
|
Palantir Tchnl-A Rg 16:11:13 / 05.10.26 |
189.10 | 6.19% | 149.57% | 0.86% | 8.27% | 45.42% | 5.33% | 1'088.60% |
|
Rocket Lab Rg 16:11:14 / 05.10.26 |
72.36 | 5.96% | 0.00% | 0.24% | 15.03% | -5.70% | 23.69% | 1'583.83% |
|
Strategy Rg-A 16:11:18 / 05.10.26 |
165.29 | 5.30% | -44.75% | 5.15% | 12.05% | 79.47% | -54.05% | 385.63% |
|
Synopsys Rg 16:11:16 / 05.10.26 |
501.15 | 4.30% | 0.94% | 20.00% | 24.39% | 15.52% | 4.79% | 5.62% |
|
Am Electric Rg 16:11:13 / 05.10.26 |
119.62 | 3.69% | 29.64% | 1.20% | -3.96% | -11.80% | 3.42% | 66.44% |
|
Cintas Rg 16:08:09 / 05.10.26 |
194.10 | 2.63% | 5.65% | -3.23% | -3.72% | 5.63% | -2.48% | 59.23% |
|
Broadcom Rg 16:11:17 / 05.10.26 |
358.04 | 2.61% | 53.18% | 2.42% | -0.77% | -6.77% | 6.72% | 325.34% |
|
Automatic Data P Rg 16:10:06 / 05.10.26 |
259.23 | 0.17% | -11.97% | -0.98% | -7.18% | 3.26% | -10.78% | 7.65% |
|
Paccar Rg 16:11:16 / 05.10.26 |
108.84 | 0.16% | 5.44% | -2.52% | -12.04% | -12.41% | 10.47% | 29.40% |
|
Xcel Energy Rg 16:11:15 / 05.10.26 |
71.60 | -3.33% | 5.75% | 3.18% | -5.71% | -11.04% | -11.61% | 29.75% |
|
Regeneron Pharma Rg 16:10:37 / 05.10.26 |
730.80 | -4.75% | 3.21% | -2.85% | -11.18% | 10.21% | 24.82% | -10.13% |
|
Shopify Rg-A 16:11:17 / 05.10.26 |
157.91 | -5.95% | 42.38% | 9.65% | 4.34% | 26.59% | -4.01% | 180.35% |
|
Walmart Rg 16:11:16 / 05.10.26 |
103.63 | -6.42% | 15.40% | -4.69% | -2.69% | -9.71% | 0.91% | 95.37% |
|
Exelon Rg 16:11:10 / 05.10.26 |
40.73 | -6.56% | 8.21% | 1.02% | -6.67% | -13.51% | -10.86% | 11.25% |
|
O Reilly Auto Rg 16:11:05 / 05.10.26 |
83.25 | -6.92% | 7.40% | -3.77% | -3.40% | -4.62% | -19.41% | 41.72% |
|
PayPal Holdings Rg 16:11:11 / 05.10.26 |
53.73 | -9.56% | -38.14% | -1.02% | -3.93% | 12.75% | -24.64% | -9.84% |
|
Paychex Inc Rg 16:11:13 / 05.10.26 |
99.71 | -11.80% | -29.44% | 0.41% | -18.71% | -9.97% | -19.83% | -13.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 16:11:14 / 05.10.26 |
201.15 | -2.77% |
206.38 15:33 |
199.64 16:00 |
307.27 30.06.26 |
125.09 02.01.26 |
347'601 |
|
Lam Research Rg 16:11:09 / 05.10.26 |
342.21 | -1.52% |
351.28 15:32 |
341.72 16:06 |
438.41 30.06.26 |
177.63 02.01.26 |
298'720 |
|
Linde Rg 16:11:17 / 05.10.26 |
481.27 | 0.37% |
482.63 15:31 |
476.61 15:45 |
548.20 07.07.26 |
422.36 02.01.26 |
78'229 |
|
Lumentum Hldngs Rg 16:11:02 / 05.10.26 |
1'081.85 | -0.33% |
1'123.42 15:34 |
1'072.50 15:53 |
1'123.42 05.10.26 |
317.61 16.01.26 |
243'024 |
|
Marriott Intl Rg-A 16:08:29 / 05.10.26 |
356.01 | -0.82% |
358.44 15:32 |
355.37 15:42 |
410.51 15.06.26 |
308.37 05.01.26 |
22'178 |
|
Marvell Tech Rg 16:11:16 / 05.10.26 |
270.32 | -0.72% |
279.26 15:30 |
267.87 15:46 |
329.86 18.06.26 |
70.69 05.02.26 |
927'943 |
|
MercadoLibre Rg 16:11:13 / 05.10.26 |
1'814.94 | 6.98% |
1'843.42 15:48 |
1'769.76 15:30 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
75'406 |
|
Meta Platforms Rg-A 16:11:16 / 05.10.26 |
739.45 | 1.56% |
741.25 15:48 |
727.12 15:30 |
779.80 24.09.26 |
520.26 27.03.26 |
655'474 |
|
Microchip Tech Rg 16:10:59 / 05.10.26 |
80.66 | -0.81% |
81.48 15:30 |
80.07 15:50 |
105.75 08.05.26 |
59.31 30.03.26 |
247'750 |
|
Micron Technolog Rg 16:11:16 / 05.10.26 |
1'063.50 | -1.06% |
1'074.83 15:32 |
1'055.69 15:46 |
1'255.00 25.06.26 |
295.11 02.01.26 |
900'652 |
|
Microsoft Rg 16:11:16 / 05.10.26 |
526.40 | 1.71% |
532.32 15:45 |
521.64 15:30 |
532.32 05.10.26 |
349.20 25.06.26 |
1'769'610 |
|
Mondelez Intl Rg-A 16:11:04 / 05.10.26 |
58.22 | 0.05% |
58.26 15:33 |
57.73 15:30 |
66.63 29.07.26 |
51.25 08.01.26 |
189'612 |
|
Monolithic Power Rg 16:11:12 / 05.10.26 |
1'444.90 | 0.36% |
1'458.00 15:32 |
1'435.00 15:46 |
1'713.78 26.05.26 |
928.64 02.01.26 |
15'245 |
|
Monster Beverage Rg 16:11:14 / 05.10.26 |
43.15 | 0.49% |
43.16 16:10 |
42.75 15:30 |
50.11 17.07.26 |
35.43 31.03.26 |
281'589 |
|
Nasdaq 100 16:11:18 / 05.10.26 |
30'915.32 | 0.35% |
30'975.06 15:45 |
30'798.42 15:30 |
31'017.52 02.10.26 |
22'841.42 30.03.26 |
|
|
Nebius Group Rg-A 16:11:07 / 05.10.26 |
237.06 | -2.37% |
244.19 15:30 |
234.59 15:46 |
299.65 22.06.26 |
73.52 05.02.26 |
845'159 |
|
Netflix Rg 16:11:13 / 05.10.26 |
66.83 | -0.34% |
67.33 15:48 |
66.54 15:59 |
108.94 16.04.26 |
65.21 17.07.26 |
1'410'685 |
|
NVIDIA Rg 16:11:16 / 05.10.26 |
236.84 | 1.24% |
237.86 15:45 |
235.15 15:30 |
237.86 02.10.26 |
164.28 30.03.26 |
4'704'584 |
|
NXP Semiconducto Br 16:08:47 / 05.10.26 |
239.87 | -1.56% |
242.62 15:30 |
239.47 16:02 |
339.95 27.05.26 |
184.68 30.03.26 |
62'921 |
|
O Reilly Auto Rg 16:11:05 / 05.10.26 |
83.25 | -1.94% |
84.49 15:31 |
83.01 16:04 |
102.11 26.01.26 |
82.59 15.07.26 |
200'292 |
|
Old Dominion Fre Rg 16:10:17 / 05.10.26 |
178.30 | -1.21% |
180.25 15:30 |
176.57 15:49 |
251.84 09.06.26 |
156.28 02.01.26 |
28'345 |
|
Paccar Rg 16:11:16 / 05.10.26 |
108.84 | -0.77% |
109.61 15:36 |
108.07 15:55 |
139.23 28.07.26 |
106.77 01.06.26 |
81'129 |
|
Palantir Tchnl-A Rg 16:11:13 / 05.10.26 |
189.10 | 0.19% |
192.68 15:45 |
187.95 16:07 |
194.78 02.10.26 |
106.38 25.06.26 |
713'219 |
|
Palo Alto Net Rg 16:10:31 / 05.10.26 |
403.56 | 0.08% |
407.00 15:55 |
399.90 15:31 |
409.50 02.10.26 |
139.60 24.02.26 |
147'031 |
|
Paychex Inc Rg 16:11:13 / 05.10.26 |
99.71 | 0.78% |
99.81 16:10 |
98.52 15:30 |
127.98 01.09.26 |
85.45 10.04.26 |
62'102 |