×
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 - 16:11:30
- 30'920.00
- 0.36%
- 112.07
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:11:11 / 05.10.26 |
53.73 | 1.75% | 0.93 | 53.71 | 53.76 | 341'755 | |
|
PDD Sp ADS-A 16:11:22 / 05.10.26 |
77.15 | 2.35% | 1.77 | 77.11 | 77.17 | 239'892 | |
|
PepsiCo 16:11:27 / 05.10.26 |
124.75 | -0.91% | -1.14 | 124.75 | 124.79 | 403'546 | |
|
Qualcomm Rg 16:11:24 / 05.10.26 |
182.80 | -1.12% | -2.07 | 182.76 | 182.89 | 576'685 | |
|
Regeneron Pharma Rg 16:10:37 / 05.10.26 |
730.80 | -0.60% | -4.40 | 730.66 | 733.21 | 10'211 | |
|
Rocket Lab Rg 16:11:30 / 05.10.26 |
72.46 | -1.98% | -1.46 | 72.37 | 72.42 | 1'604'414 | |
|
Roper Technologi Rg 16:10:45 / 05.10.26 |
357.13 | 0.79% | 2.81 | 356.73 | 357.38 | 11'002 | |
|
Ross Stores Rg 16:08:47 / 05.10.26 |
228.19 | -0.15% | -0.35 | 227.96 | 228.39 | 45'685 | |
|
Sandisk Rg 16:11:19 / 05.10.26 |
1'721.03 | 0.06% | 1.04 | 1'722.28 | 1'723.73 | 327'588 | |
|
Seagate Hldgs Rg 16:11:27 / 05.10.26 |
893.35 | 5.23% | 44.36 | 893.12 | 894.43 | 418'563 | |
|
Shopify Rg-A 16:11:30 / 05.10.26 |
157.82 | 4.25% | 6.43 | 157.77 | 158.00 | 682'776 | |
|
SpaceX Rg-A 16:11:30 / 05.10.26 |
165.10 | 3.86% | 6.14 | 165.06 | 165.12 | 6'257'626 | |
|
Starbucks Rg 16:11:11 / 05.10.26 |
93.98 | -0.78% | -0.74 | 93.96 | 94.01 | 172'619 | |
|
Strategy Rg-A 16:11:31 / 05.10.26 |
165.26 | 3.28% | 5.25 | 165.15 | 165.31 | 1'177'353 | |
|
Synopsys Rg 16:11:31 / 05.10.26 |
501.17 | 2.30% | 11.27 | 500.62 | 501.71 | 102'928 | |
|
T-Mobile US Rg 16:11:25 / 05.10.26 |
164.07 | 0.26% | 0.43 | 164.02 | 164.20 | 160'050 | |
|
Take-Two Interac Rg 16:11:18 / 05.10.26 |
202.96 | 0.11% | 0.23 | 202.76 | 203.11 | 57'488 | |
|
Teradyne Rg 16:11:17 / 05.10.26 |
442.55 | -1.45% | -6.50 | 442.31 | 443.22 | 82'638 | |
|
Tesla Rg 16:11:28 / 05.10.26 |
378.57 | 2.15% | 7.98 | 378.50 | 378.65 | 2'173'221 | |
|
Texas Instrument Rg 16:11:21 / 05.10.26 |
288.97 | -1.64% | -4.83 | 288.78 | 289.22 | 146'128 | |
|
Thomson Reuters Rg 16:11:05 / 05.10.26 |
96.64 | -1.00% | -0.98 | 96.57 | 96.68 | 38'721 | |
|
Vertex Pharma Rg 16:11:18 / 05.10.26 |
502.00 | -0.54% | -2.73 | 501.65 | 502.62 | 21'599 | |
|
Walmart Rg 16:11:27 / 05.10.26 |
103.62 | -0.61% | -0.64 | 103.60 | 103.64 | 546'603 | |
|
Warnr Bros Rg-A 16:11:29 / 05.10.26 |
30.96 | 0.05% | 0.02 | 30.95 | 30.96 | 2'465'505 | |
|
Western Digital Rg 16:11:27 / 05.10.26 |
440.00 | 5.95% | 24.71 | 439.85 | 440.20 | 886'308 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PepsiCo 16:11:27 / 05.10.26 |
124.75 | -12.28% | -17.21% | -2.92% | -8.53% | -9.92% | -10.70% | -25.58% |
|
Workday-A 16:11:25 / 05.10.26 |
187.64 | -13.33% | -27.86% | -0.51% | -4.93% | 29.52% | -21.28% | -12.88% |
|
MercadoLibre Rg 16:11:13 / 05.10.26 |
1'814.94 | -15.77% | -0.23% | 5.99% | -14.24% | -2.80% | -15.75% | 34.71% |
|
DoorDash Rg-A 16:09:50 / 05.10.26 |
191.81 | -16.48% | 12.76% | 7.52% | -10.66% | 1.18% | -31.92% | 138.10% |
|
Ferrovial Rg 16:11:23 / 05.10.26 |
51.60 | -16.98% | 27.62% | -7.48% | -7.60% | -19.00% | -14.37% | 76.74% |
|
Tesla Rg 16:11:28 / 05.10.26 |
378.57 | -17.60% | -8.23% | 5.91% | 4.66% | -4.10% | -16.48% | 47.29% |
|
T-Mobile US Rg 16:11:25 / 05.10.26 |
164.07 | -19.41% | -25.86% | -1.43% | -9.85% | -12.92% | -27.07% | 17.51% |
|
Roper Technologi Rg 16:10:45 / 05.10.26 |
357.13 | -20.40% | -31.84% | 0.88% | -13.00% | -0.96% | -29.56% | -26.78% |
|
Take-Two Interac Rg 16:11:18 / 05.10.26 |
202.96 | -20.82% | 10.13% | 0.30% | -5.57% | -16.85% | -21.02% | 45.85% |
|
GE Hltc Tech Rg 16:11:27 / 05.10.26 |
65.01 | -21.62% | -17.77% | -2.65% | -6.64% | -0.46% | -14.92% | -5.23% |
|
Comcast-A 16:11:27 / 05.10.26 |
21.57 | -23.13% | -38.78% | -1.03% | -18.57% | -10.03% | -26.12% | -48.36% |
|
IDEXX Labs Rg 16:11:27 / 05.10.26 |
522.27 | -23.38% | 25.38% | -1.28% | -3.17% | -7.43% | -16.81% | 20.29% |
|
Booking Hldg Rg 16:11:27 / 05.10.26 |
156.25 | -25.77% | -19.98% | -4.65% | -17.73% | -11.12% | -27.93% | 28.50% |
|
Cnstlltn Ener Co Rg 16:11:24 / 05.10.26 |
267.60 | -27.11% | 15.10% | 2.75% | -13.87% | 3.89% | -26.50% | 145.86% |
|
Thomson Reuters Rg 16:11:05 / 05.10.26 |
96.64 | -27.13% | -40.07% | -0.71% | -7.63% | 2.49% | -37.42% | -20.98% |
|
Axon Enterprise Rg 16:11:07 / 05.10.26 |
412.99 | -27.22% | -30.45% | -2.77% | -19.84% | -24.50% | -42.77% | 110.73% |
|
Autodesk Inc Rg 16:11:26 / 05.10.26 |
222.53 | -28.38% | -28.27% | 7.40% | -2.71% | 4.86% | -31.20% | 1.44% |
|
Netflix Rg 16:11:30 / 05.10.26 |
66.87 | -28.48% | -24.76% | -3.41% | -14.30% | -9.43% | -42.52% | 76.32% |
|
Copart Rg 16:11:13 / 05.10.26 |
27.15 | -30.47% | -52.57% | -0.28% | -19.28% | -1.09% | -38.93% | -37.60% |
|
Intuitive Surgic Rg 16:11:26 / 05.10.26 |
400.39 | -30.79% | -24.91% | -3.47% | 6.89% | -1.65% | -10.96% | 32.87% |
|
Adobe Rg 16:11:21 / 05.10.26 |
239.31 | -32.09% | -46.55% | 3.59% | -10.81% | 3.77% | -31.65% | -54.39% |
|
PDD Sp ADS-A 16:11:22 / 05.10.26 |
77.15 | -33.52% | -22.28% | -1.71% | -8.31% | -8.76% | -42.57% | -24.37% |
|
Alnylam Pharma Rg 16:11:07 / 05.10.26 |
218.71 | -44.75% | -6.63% | -14.35% | -17.43% | -24.07% | -51.61% | 22.78% |
|
Intuit Rg 16:11:28 / 05.10.26 |
287.40 | -57.57% | -55.28% | 6.68% | -15.52% | -0.81% | -57.11% | -45.72% |
|
AppLovin Rg-A 16:11:26 / 05.10.26 |
283.27 | -60.19% | -17.17% | -8.10% | -16.33% | -36.03% | -51.74% | 557.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:11:11 / 05.10.26 |
53.73 | 1.75% |
53.78 16:10 |
52.43 15:30 |
62.73 20.08.26 |
38.47 12.02.26 |
341'755 |
|
PDD Sp ADS-A 16:11:22 / 05.10.26 |
77.15 | 2.35% |
77.55 15:49 |
75.64 15:30 |
125.34 06.01.26 |
72.00 26.06.26 |
239'892 |
|
PepsiCo 16:11:27 / 05.10.26 |
124.75 | -0.91% |
125.97 15:30 |
124.22 15:59 |
171.48 12.02.26 |
124.22 05.10.26 |
403'546 |
|
Qualcomm Rg 16:11:24 / 05.10.26 |
182.80 | -1.12% |
185.45 15:30 |
180.52 16:02 |
259.88 29.05.26 |
122.00 07.04.26 |
576'685 |
|
Regeneron Pharma Rg 16:10:37 / 05.10.26 |
730.80 | -0.60% |
735.51 15:32 |
727.88 15:56 |
858.01 03.09.26 |
591.52 02.06.26 |
10'211 |
|
Rocket Lab Rg 16:11:30 / 05.10.26 |
72.46 | -1.98% |
73.81 15:30 |
71.38 15:33 |
150.99 27.05.26 |
56.14 30.03.26 |
1'604'414 |
|
Roper Technologi Rg 16:10:45 / 05.10.26 |
357.13 | 0.79% |
357.84 15:39 |
354.22 15:54 |
444.73 02.01.26 |
305.96 13.05.26 |
11'002 |
|
Ross Stores Rg 16:08:47 / 05.10.26 |
228.19 | -0.15% |
230.90 15:35 |
226.57 15:57 |
256.85 03.08.26 |
179.03 02.01.26 |
45'685 |
|
Sandisk Rg 16:11:19 / 05.10.26 |
1'721.03 | 0.06% |
1'743.08 15:42 |
1'713.00 15:56 |
2'353.00 22.06.26 |
244.31 02.01.26 |
327'588 |
|
Seagate Hldgs Rg 16:11:27 / 05.10.26 |
893.35 | 5.23% |
902.93 15:58 |
875.68 15:30 |
1'144.50 18.06.26 |
278.01 05.01.26 |
418'563 |
|
Shopify Rg-A 16:11:30 / 05.10.26 |
157.82 | 4.25% |
162.83 15:45 |
151.97 15:31 |
170.88 13.01.26 |
94.02 14.05.26 |
682'776 |
|
SpaceX Rg-A 16:11:30 / 05.10.26 |
165.10 | 3.86% |
165.80 16:04 |
158.63 15:31 |
225.62 16.06.26 |
104.84 03.08.26 |
6'257'626 |
|
Starbucks Rg 16:11:11 / 05.10.26 |
93.98 | -0.78% |
94.76 15:30 |
93.56 15:58 |
110.51 13.08.26 |
83.02 02.01.26 |
172'619 |
|
Strategy Rg-A 16:11:31 / 05.10.26 |
165.26 | 3.28% |
165.69 16:09 |
161.40 15:46 |
197.00 11.05.26 |
81.81 26.06.26 |
1'177'353 |
|
Synopsys Rg 16:11:31 / 05.10.26 |
501.17 | 2.30% |
508.29 15:54 |
492.55 15:30 |
539.37 26.05.26 |
362.57 15.09.26 |
102'928 |
|
T-Mobile US Rg 16:11:25 / 05.10.26 |
164.07 | 0.26% |
164.41 16:10 |
162.23 15:30 |
224.70 24.02.26 |
161.00 02.10.26 |
160'050 |
|
Take-Two Interac Rg 16:11:18 / 05.10.26 |
202.96 | 0.11% |
204.49 15:46 |
202.17 15:30 |
265.65 07.07.26 |
187.66 27.03.26 |
57'488 |
|
Teradyne Rg 16:11:17 / 05.10.26 |
442.55 | -1.45% |
447.71 15:30 |
435.75 15:47 |
487.91 30.06.26 |
199.26 02.01.26 |
82'638 |
|
Tesla Rg 16:11:28 / 05.10.26 |
378.57 | 2.15% |
379.15 16:10 |
364.92 15:33 |
458.33 02.01.26 |
297.39 29.07.26 |
2'173'221 |
|
Texas Instrument Rg 16:11:21 / 05.10.26 |
288.97 | -1.64% |
293.22 15:35 |
288.92 16:10 |
334.00 22.06.26 |
174.91 02.01.26 |
146'128 |
|
Thomson Reuters Rg 16:11:05 / 05.10.26 |
96.64 | -1.00% |
97.84 15:42 |
95.85 15:53 |
134.15 02.01.26 |
76.29 22.06.26 |
38'721 |
|
Vertex Pharma Rg 16:11:18 / 05.10.26 |
502.00 | -0.54% |
505.16 15:32 |
500.76 15:55 |
560.25 03.09.26 |
412.52 05.05.26 |
21'599 |
|
Walmart Rg 16:11:27 / 05.10.26 |
103.62 | -0.61% |
104.10 15:31 |
103.40 15:55 |
135.15 19.05.26 |
102.16 21.08.26 |
546'603 |
|
Warnr Bros Rg-A 16:11:29 / 05.10.26 |
30.96 | 0.05% |
30.96 16:07 |
30.94 15:30 |
30.97 30.09.26 |
25.25 27.07.26 |
2'465'505 |
|
Western Digital Rg 16:11:27 / 05.10.26 |
440.00 | 5.95% |
446.50 15:36 |
430.68 15:30 |
799.79 18.06.26 |
176.85 02.01.26 |
886'308 |