×
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 - 16:53:33
- 25'041.24
- -0.38%
- -95.38
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 16:53:34 / 09.10.25 |
181.24 | -1.26% | -2.32 | 181.24 | 181.30 | 2'321'721 | |
|
Palo Alto Net Rg 16:53:08 / 09.10.25 |
215.03 | -1.27% | -2.76 | 214.96 | 215.22 | 323'735 | |
|
Paychex Inc Rg 16:52:05 / 09.10.25 |
125.64 | -0.75% | -0.95 | 125.63 | 125.70 | 54'656 | |
|
PayPal Holdings Rg 16:53:29 / 09.10.25 |
75.31 | -1.08% | -0.82 | 75.32 | 75.36 | 1'806'453 | |
|
PDD Sp ADS-A 16:53:30 / 09.10.25 |
131.60 | -1.62% | -2.17 | 131.60 | 131.63 | 703'361 | |
|
PepsiCo 16:53:32 / 09.10.25 |
142.18 | 2.41% | 3.34 | 142.12 | 142.23 | 1'286'528 | |
|
Qualcomm Rg 16:52:56 / 09.10.25 |
164.71 | -1.82% | -3.06 | 164.67 | 164.74 | 400'826 | |
|
Regeneron Pharma Rg 16:53:22 / 09.10.25 |
568.62 | 0.84% | 4.76 | 567.22 | 569.32 | 46'669 | |
|
Roper Technologi Rg 16:53:15 / 09.10.25 |
516.98 | -0.58% | -3.02 | 516.78 | 517.32 | 41'243 | |
|
Ross Stores Rg 16:53:10 / 09.10.25 |
151.46 | -0.37% | -0.56 | 151.36 | 151.47 | 51'386 | |
|
Shopify Rg-A 16:53:34 / 09.10.25 |
163.48 | -1.77% | -2.95 | 163.42 | 163.53 | 510'031 | |
|
Starbucks Rg 16:53:35 / 09.10.25 |
80.06 | 0.02% | 0.02 | 80.06 | 80.08 | 656'116 | |
|
Strategy Rg-A 16:53:30 / 09.10.25 |
323.54 | -2.19% | -7.26 | 323.49 | 323.83 | 676'158 | |
|
Synopsys Rg 16:52:30 / 09.10.25 |
485.95 | -0.70% | -3.41 | 485.32 | 486.44 | 97'717 | |
|
T-Mobile US Rg 16:53:08 / 09.10.25 |
227.21 | 0.28% | 0.63 | 227.00 | 227.28 | 173'523 | |
|
Take-Two Interac Rg 16:52:04 / 09.10.25 |
257.14 | -0.36% | -0.93 | 256.85 | 257.21 | 77'792 | |
|
Tesla Rg 16:53:35 / 09.10.25 |
429.58 | -2.08% | -9.11 | 429.63 | 429.74 | 5'231'279 | |
|
Texas Instrument Rg 16:53:06 / 09.10.25 |
179.24 | -1.30% | -2.36 | 179.21 | 179.35 | 204'666 | |
|
The Kraft Heinz Rg 16:53:32 / 09.10.25 |
25.04 | -0.16% | -0.04 | 25.04 | 25.05 | 454'947 | |
|
The Trade Desk Rg-A 16:53:33 / 09.10.25 |
53.24 | -1.54% | -0.83 | 53.23 | 53.26 | 616'326 | |
|
Thomson Reuters Rg 16:49:19 / 09.10.25 |
150.45 | -0.82% | -1.25 | 150.38 | 150.48 | 32'530 | |
|
Verisk Analytics Rg 16:50:12 / 09.10.25 |
242.57 | -0.37% | -0.91 | 242.03 | 242.47 | 27'837 | |
|
Vertex Pharmaceu Rg 16:52:41 / 09.10.25 |
416.68 | -1.06% | -4.47 | 416.58 | 417.06 | 53'063 | |
|
Warnr Bros Rg-A 16:53:36 / 09.10.25 |
17.530 | -2.01% | -0.36 | 17.520 | 17.540 | 2'693'819 | |
|
Workday-A 16:51:48 / 09.10.25 |
238.81 | 0.24% | 0.56 | 238.61 | 238.91 | 104'775 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Paccar Rg 16:53:08 / 09.10.25 |
95.22 | -7.97% | -1.97% | -3.90% | -6.43% | 1.24% | -8.11% | 63.77% |
|
Fortinet Rg 16:53:07 / 09.10.25 |
85.20 | -8.49% | 47.72% | -1.26% | 5.33% | -18.80% | 3.30% | 67.98% |
|
Airbnb Rg-A 16:53:34 / 09.10.25 |
120.93 | -8.69% | -11.86% | -0.47% | -1.73% | -13.19% | -8.95% | 10.55% |
|
PepsiCo 16:53:32 / 09.10.25 |
142.18 | -8.69% | -18.25% | -0.09% | -1.42% | -2.24% | -17.81% | -14.09% |
|
Diamondback Eng Rg 16:52:59 / 09.10.25 |
145.68 | -9.01% | -3.88% | 1.74% | 5.24% | 3.37% | -24.93% | 4.66% |
|
Paychex Inc Rg 16:52:05 / 09.10.25 |
125.64 | -9.72% | 6.28% | 1.80% | -7.25% | -12.32% | -9.80% | 15.51% |
|
CDW Rg 16:52:46 / 09.10.25 |
153.06 | -9.84% | -30.97% | -3.99% | -7.64% | -14.96% | -30.96% | -1.69% |
|
PayPal Holdings Rg 16:53:29 / 09.10.25 |
75.31 | -10.80% | 23.97% | 9.26% | 11.95% | 1.96% | -4.65% | -15.57% |
|
Cognizant Tech So-A 16:53:27 / 09.10.25 |
68.34 | -11.05% | -9.44% | 2.00% | -3.13% | -9.56% | -8.27% | 16.94% |
|
Verisk Analytics Rg 16:50:12 / 09.10.25 |
242.57 | -11.60% | 1.93% | -1.96% | -8.89% | -19.84% | -9.58% | 42.75% |
|
Starbucks Rg 16:53:35 / 09.10.25 |
80.06 | -12.28% | -16.63% | -7.69% | -2.80% | -14.09% | -14.73% | -8.03% |
|
Dexcom Rg 16:53:06 / 09.10.25 |
67.90 | -12.85% | -45.38% | 2.20% | -10.66% | -19.26% | -2.39% | -33.64% |
|
Intuitive Surgic Rg 16:53:16 / 09.10.25 |
446.27 | -14.15% | 32.82% | 0.74% | -2.10% | -13.54% | -7.76% | 137.49% |
|
Marvell Tech Rg 16:53:23 / 09.10.25 |
91.54 | -16.25% | 53.37% | 6.19% | 37.47% | 27.12% | 26.19% | 118.42% |
|
GFS Rg 16:53:26 / 09.10.25 |
35.23 | -16.34% | -40.76% | -1.43% | 9.51% | -12.90% | -12.60% | -29.25% |
|
Old Dominion Fre Rg 16:53:02 / 09.10.25 |
141.53 | -17.93% | -28.56% | 0.66% | -5.27% | -12.76% | -27.27% | 11.35% |
|
Comcast-A 16:53:32 / 09.10.25 |
30.47 | -18.01% | -29.83% | 0.21% | -8.79% | -12.20% | -25.88% | 5.12% |
|
The Kraft Heinz Rg 16:53:32 / 09.10.25 |
25.04 | -18.33% | -32.18% | -3.95% | -5.58% | -10.98% | -28.11% | -24.07% |
|
ON Semiconductor Rg 16:53:06 / 09.10.25 |
50.44 | -19.30% | -39.09% | 3.49% | 2.90% | -15.10% | -28.26% | -21.52% |
|
Charter Comm Rg-A 16:49:31 / 09.10.25 |
270.14 | -19.96% | -29.41% | 0.20% | 2.36% | -29.57% | -17.84% | -12.21% |
|
Keurig Dr Pepper Rg 16:53:32 / 09.10.25 |
25.77 | -20.36% | -23.23% | 0.10% | -6.61% | -23.97% | -29.43% | -29.92% |
|
Regeneron Pharma Rg 16:53:22 / 09.10.25 |
568.62 | -20.84% | -35.80% | -5.23% | 0.07% | 3.39% | -43.08% | -21.94% |
|
Adobe Rg 16:52:51 / 09.10.25 |
348.95 | -21.57% | -41.54% | -0.72% | -0.46% | -4.78% | -30.70% | 20.78% |
|
Copart Rg 16:53:20 / 09.10.25 |
44.34 | -21.71% | -8.31% | -0.52% | -9.33% | -3.38% | -20.25% | 63.86% |
|
Atlassian Rg-A 16:52:50 / 09.10.25 |
148.28 | -38.57% | -37.14% | -1.83% | -16.09% | -22.21% | -19.41% | -34.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 16:53:34 / 09.10.25 |
181.24 | -1.26% |
184.11 15:30 |
179.96 16:45 |
189.45 13.08.25 |
63.42 13.01.25 |
2'321'721 |
|
Palo Alto Net Rg 16:53:08 / 09.10.25 |
215.03 | -1.27% |
217.70 15:50 |
214.75 16:45 |
217.94 08.10.25 |
144.17 07.04.25 |
323'735 |
|
Paychex Inc Rg 16:52:05 / 09.10.25 |
125.64 | -0.75% |
127.14 15:30 |
125.43 16:01 |
161.22 06.06.25 |
119.07 30.09.25 |
54'656 |
|
PayPal Holdings Rg 16:53:29 / 09.10.25 |
75.31 | -1.08% |
77.34 15:30 |
75.27 16:52 |
93.23 17.01.25 |
55.87 07.04.25 |
1'806'453 |
|
PDD Sp ADS-A 16:53:30 / 09.10.25 |
131.60 | -1.62% |
133.88 15:35 |
130.98 16:47 |
136.82 02.10.25 |
87.12 10.04.25 |
703'361 |
|
PepsiCo 16:53:32 / 09.10.25 |
142.18 | 2.41% |
142.33 16:40 |
138.59 16:02 |
160.14 04.03.25 |
127.63 26.06.25 |
1'286'528 |
|
Qualcomm Rg 16:52:56 / 09.10.25 |
164.71 | -1.82% |
167.61 15:30 |
164.20 16:46 |
177.00 05.02.25 |
120.88 07.04.25 |
400'826 |
|
Regeneron Pharma Rg 16:53:22 / 09.10.25 |
568.62 | 0.84% |
574.36 16:27 |
565.95 15:40 |
748.00 10.03.25 |
477.00 05.06.25 |
46'669 |
|
Roper Technologi Rg 16:53:15 / 09.10.25 |
516.98 | -0.58% |
520.05 15:31 |
511.93 15:59 |
595.00 05.03.25 |
492.25 25.09.25 |
41'243 |
|
Ross Stores Rg 16:53:10 / 09.10.25 |
151.46 | -0.37% |
152.30 15:41 |
150.93 16:01 |
157.22 06.01.25 |
122.36 21.03.25 |
51'386 |
|
Shopify Rg-A 16:53:34 / 09.10.25 |
163.48 | -1.77% |
167.40 15:37 |
163.04 16:48 |
169.69 06.10.25 |
69.84 04.04.25 |
510'031 |
|
Starbucks Rg 16:53:35 / 09.10.25 |
80.06 | 0.02% |
80.46 15:35 |
79.45 16:01 |
117.44 03.03.25 |
75.51 30.04.25 |
656'116 |
|
Strategy Rg-A 16:53:30 / 09.10.25 |
323.54 | -2.19% |
328.81 15:37 |
321.02 16:45 |
457.22 16.07.25 |
231.60 11.03.25 |
676'158 |
|
Synopsys Rg 16:52:30 / 09.10.25 |
485.95 | -0.70% |
488.00 15:30 |
481.10 16:16 |
651.45 30.07.25 |
365.74 07.04.25 |
97'717 |
|
T-Mobile US Rg 16:53:08 / 09.10.25 |
227.21 | 0.28% |
227.58 16:44 |
225.00 15:31 |
276.49 03.03.25 |
208.39 06.01.25 |
173'523 |
|
Take-Two Interac Rg 16:52:04 / 09.10.25 |
257.14 | -0.36% |
259.34 15:30 |
256.55 16:21 |
262.19 08.10.25 |
177.35 10.01.25 |
77'792 |
|
Tesla Rg 16:53:35 / 09.10.25 |
429.58 | -2.08% |
434.34 15:36 |
426.20 16:44 |
470.75 02.10.25 |
214.25 07.04.25 |
5'231'279 |
|
Texas Instrument Rg 16:53:06 / 09.10.25 |
179.24 | -1.30% |
180.68 15:30 |
178.72 16:45 |
221.69 11.07.25 |
139.96 11.04.25 |
204'666 |
|
The Kraft Heinz Rg 16:53:32 / 09.10.25 |
25.04 | -0.16% |
25.09 15:33 |
24.85 16:05 |
33.34 10.03.25 |
24.85 09.10.25 |
454'947 |
|
The Trade Desk Rg-A 16:53:33 / 09.10.25 |
53.24 | -1.54% |
54.11 15:30 |
53.00 15:36 |
127.59 06.01.25 |
42.99 07.04.25 |
616'326 |
|
Thomson Reuters Rg 16:49:19 / 09.10.25 |
150.45 | -0.82% |
151.20 15:30 |
150.16 16:13 |
218.38 14.07.25 |
149.88 02.10.25 |
32'530 |
|
Verisk Analytics Rg 16:50:12 / 09.10.25 |
242.57 | -0.37% |
243.48 15:30 |
240.94 15:58 |
322.87 05.06.25 |
239.85 22.09.25 |
27'837 |
|
Vertex Pharmaceu Rg 16:52:41 / 09.10.25 |
416.68 | -1.06% |
419.31 15:30 |
416.47 16:14 |
519.01 14.03.25 |
362.97 11.08.25 |
53'063 |
|
Warnr Bros Rg-A 16:53:36 / 09.10.25 |
17.530 | -2.01% |
17.850 15:30 |
17.255 15:33 |
20.24 25.09.25 |
7.530 09.04.25 |
2'693'819 |
|
Workday-A 16:51:48 / 09.10.25 |
238.81 | 0.24% |
241.20 15:39 |
237.50 15:30 |
283.67 06.02.25 |
205.60 07.04.25 |
104'775 |