×
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 - 16:48:43
- 30'968.06
- 0.52%
- 160.12
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:48:41 / 05.10.26 |
53.71 | 1.72% | 0.91 | 53.68 | 53.70 | 517'570 | |
|
PDD Sp ADS-A 16:48:37 / 05.10.26 |
77.20 | 2.41% | 1.82 | 77.18 | 77.22 | 317'486 | |
|
PepsiCo 16:48:43 / 05.10.26 |
124.68 | -0.96% | -1.21 | 124.66 | 124.69 | 523'892 | |
|
Qualcomm Rg 16:48:42 / 05.10.26 |
182.81 | -1.11% | -2.06 | 182.71 | 182.90 | 682'549 | |
|
Regeneron Pharma Rg 16:47:16 / 05.10.26 |
727.00 | -1.12% | -8.21 | 726.22 | 727.74 | 18'445 | |
|
Rocket Lab Rg 16:48:32 / 05.10.26 |
72.69 | -1.66% | -1.23 | 72.61 | 72.65 | 1'902'947 | |
|
Roper Technologi Rg 16:48:21 / 05.10.26 |
359.08 | 1.34% | 4.76 | 358.83 | 359.42 | 16'944 | |
|
Ross Stores Rg 16:47:30 / 05.10.26 |
227.31 | -0.54% | -1.23 | 227.00 | 227.36 | 56'550 | |
|
Sandisk Rg 16:48:43 / 05.10.26 |
1'720.20 | 0.01% | 0.21 | 1'719.95 | 1'721.00 | 415'374 | |
|
Seagate Hldgs Rg 16:48:26 / 05.10.26 |
890.00 | 4.83% | 41.01 | 889.31 | 891.03 | 500'249 | |
|
Shopify Rg-A 16:48:43 / 05.10.26 |
158.23 | 4.52% | 6.84 | 158.20 | 158.38 | 814'187 | |
|
SpaceX Rg-A 16:48:42 / 05.10.26 |
166.86 | 4.97% | 7.90 | 166.90 | 166.95 | 8'787'836 | |
|
Starbucks Rg 16:48:42 / 05.10.26 |
94.57 | -0.15% | -0.15 | 94.52 | 94.60 | 247'970 | |
|
Strategy Rg-A 16:48:23 / 05.10.26 |
162.84 | 1.77% | 2.83 | 162.85 | 163.10 | 1'626'859 | |
|
Synopsys Rg 16:47:47 / 05.10.26 |
495.36 | 1.11% | 5.46 | 494.88 | 495.94 | 142'877 | |
|
T-Mobile US Rg 16:48:39 / 05.10.26 |
164.10 | 0.28% | 0.46 | 163.97 | 164.15 | 228'733 | |
|
Take-Two Interac Rg 16:46:42 / 05.10.26 |
202.94 | 0.10% | 0.21 | 202.76 | 203.06 | 71'305 | |
|
Teradyne Rg 16:48:16 / 05.10.26 |
445.34 | -0.83% | -3.71 | 445.00 | 445.87 | 103'176 | |
|
Tesla Rg 16:48:43 / 05.10.26 |
375.21 | 1.25% | 4.62 | 375.18 | 375.28 | 2'761'911 | |
|
Texas Instrument Rg 16:48:08 / 05.10.26 |
291.11 | -0.92% | -2.69 | 290.76 | 291.16 | 183'354 | |
|
Thomson Reuters Rg 16:47:51 / 05.10.26 |
96.11 | -1.55% | -1.51 | 96.07 | 96.17 | 65'707 | |
|
Vertex Pharma Rg 16:48:31 / 05.10.26 |
499.30 | -1.08% | -5.43 | 499.16 | 500.03 | 37'985 | |
|
Walmart Rg 16:48:43 / 05.10.26 |
104.37 | 0.11% | 0.11 | 104.36 | 104.39 | 724'509 | |
|
Warnr Bros Rg-A 16:48:07 / 05.10.26 |
30.97 | 0.08% | 0.03 | 30.96 | 30.97 | 3'163'373 | |
|
Western Digital Rg 16:48:43 / 05.10.26 |
442.50 | 6.55% | 27.21 | 442.10 | 442.28 | 1'069'524 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PepsiCo 16:48:43 / 05.10.26 |
124.68 | -12.28% | -17.21% | -2.97% | -8.53% | -9.97% | -10.75% | -25.58% |
|
Workday-A 16:48:40 / 05.10.26 |
186.43 | -13.33% | -27.86% | -1.15% | -4.93% | 28.69% | -21.79% | -12.88% |
|
MercadoLibre Rg 16:48:41 / 05.10.26 |
1'823.46 | -15.77% | -0.23% | 6.49% | -14.24% | -2.35% | -15.35% | 34.71% |
|
DoorDash Rg-A 16:48:42 / 05.10.26 |
193.19 | -16.48% | 12.76% | 8.30% | -10.66% | 1.91% | -31.43% | 138.10% |
|
Ferrovial Rg 16:48:43 / 05.10.26 |
51.60 | -16.98% | 27.62% | -7.48% | -7.60% | -19.00% | -14.37% | 76.74% |
|
Tesla Rg 16:48:43 / 05.10.26 |
375.21 | -17.60% | -8.23% | 4.97% | 4.66% | -4.95% | -17.22% | 47.29% |
|
T-Mobile US Rg 16:48:39 / 05.10.26 |
164.10 | -19.41% | -25.86% | -1.41% | -9.85% | -12.90% | -27.05% | 17.51% |
|
Roper Technologi Rg 16:48:21 / 05.10.26 |
359.08 | -20.40% | -31.84% | 1.44% | -13.00% | -0.42% | -29.17% | -26.78% |
|
Take-Two Interac Rg 16:46:42 / 05.10.26 |
202.94 | -20.82% | 10.13% | 0.29% | -5.57% | -16.86% | -21.03% | 45.85% |
|
GE Hltc Tech Rg 16:48:34 / 05.10.26 |
64.98 | -21.62% | -17.77% | -2.70% | -6.64% | -0.51% | -14.96% | -5.23% |
|
Comcast-A 16:48:37 / 05.10.26 |
21.53 | -23.13% | -38.78% | -1.22% | -18.57% | -10.20% | -26.25% | -48.36% |
|
IDEXX Labs Rg 16:47:07 / 05.10.26 |
522.52 | -23.38% | 25.38% | -1.24% | -3.17% | -7.39% | -16.77% | 20.29% |
|
Booking Hldg Rg 16:48:43 / 05.10.26 |
156.93 | -25.77% | -19.98% | -4.24% | -17.73% | -10.73% | -27.61% | 28.50% |
|
Cnstlltn Ener Co Rg 16:48:40 / 05.10.26 |
267.42 | -27.11% | 15.10% | 2.68% | -13.87% | 3.82% | -26.55% | 145.86% |
|
Thomson Reuters Rg 16:47:51 / 05.10.26 |
96.11 | -27.13% | -40.07% | -1.25% | -7.63% | 1.93% | -37.76% | -20.98% |
|
Axon Enterprise Rg 16:48:42 / 05.10.26 |
412.46 | -27.22% | -30.45% | -2.89% | -19.84% | -24.60% | -42.84% | 110.73% |
|
Autodesk Inc Rg 16:46:55 / 05.10.26 |
222.31 | -28.38% | -28.27% | 7.30% | -2.71% | 4.75% | -31.26% | 1.44% |
|
Netflix Rg 16:48:42 / 05.10.26 |
67.19 | -28.48% | -24.76% | -2.95% | -14.30% | -8.99% | -42.24% | 76.32% |
|
Copart Rg 16:48:19 / 05.10.26 |
27.41 | -30.47% | -52.57% | 0.70% | -19.28% | -0.13% | -38.34% | -37.60% |
|
Intuitive Surgic Rg 16:48:25 / 05.10.26 |
401.51 | -30.79% | -24.91% | -3.20% | 6.89% | -1.38% | -10.71% | 32.87% |
|
Adobe Rg 16:48:42 / 05.10.26 |
238.71 | -32.09% | -46.55% | 3.33% | -10.81% | 3.51% | -31.82% | -54.39% |
|
PDD Sp ADS-A 16:48:37 / 05.10.26 |
77.20 | -33.52% | -22.28% | -1.64% | -8.31% | -8.70% | -42.53% | -24.37% |
|
Alnylam Pharma Rg 16:48:40 / 05.10.26 |
216.19 | -44.75% | -6.63% | -15.34% | -17.43% | -24.95% | -52.17% | 22.78% |
|
Intuit Rg 16:47:37 / 05.10.26 |
284.30 | -57.57% | -55.28% | 5.53% | -15.52% | -1.88% | -57.57% | -45.72% |
|
AppLovin Rg-A 16:48:42 / 05.10.26 |
284.69 | -60.19% | -17.17% | -7.64% | -16.33% | -35.71% | -51.50% | 557.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:48:41 / 05.10.26 |
53.71 | 1.72% |
53.80 16:13 |
52.43 15:30 |
62.73 20.08.26 |
38.47 12.02.26 |
517'570 |
|
PDD Sp ADS-A 16:48:37 / 05.10.26 |
77.20 | 2.41% |
77.55 15:49 |
75.64 15:30 |
125.34 06.01.26 |
72.00 26.06.26 |
317'486 |
|
PepsiCo 16:48:43 / 05.10.26 |
124.68 | -0.96% |
125.97 15:30 |
124.22 15:59 |
171.48 12.02.26 |
124.22 05.10.26 |
523'892 |
|
Qualcomm Rg 16:48:42 / 05.10.26 |
182.81 | -1.11% |
185.45 15:30 |
180.52 16:02 |
259.88 29.05.26 |
122.00 07.04.26 |
682'549 |
|
Regeneron Pharma Rg 16:47:16 / 05.10.26 |
727.00 | -1.12% |
735.51 15:32 |
724.83 16:32 |
858.01 03.09.26 |
591.52 02.06.26 |
18'445 |
|
Rocket Lab Rg 16:48:32 / 05.10.26 |
72.69 | -1.66% |
73.81 15:30 |
71.38 15:33 |
150.99 27.05.26 |
56.14 30.03.26 |
1'902'947 |
|
Roper Technologi Rg 16:48:21 / 05.10.26 |
359.08 | 1.34% |
359.57 16:40 |
354.22 15:54 |
444.73 02.01.26 |
305.96 13.05.26 |
16'944 |
|
Ross Stores Rg 16:47:30 / 05.10.26 |
227.31 | -0.54% |
230.90 15:35 |
226.57 15:57 |
256.85 03.08.26 |
179.03 02.01.26 |
56'550 |
|
Sandisk Rg 16:48:43 / 05.10.26 |
1'720.20 | 0.01% |
1'743.08 15:42 |
1'713.00 15:56 |
2'353.00 22.06.26 |
244.31 02.01.26 |
415'374 |
|
Seagate Hldgs Rg 16:48:26 / 05.10.26 |
890.00 | 4.83% |
902.93 15:58 |
875.68 15:30 |
1'144.50 18.06.26 |
278.01 05.01.26 |
500'249 |
|
Shopify Rg-A 16:48:43 / 05.10.26 |
158.23 | 4.52% |
162.83 15:45 |
151.97 15:31 |
170.88 13.01.26 |
94.02 14.05.26 |
814'187 |
|
SpaceX Rg-A 16:48:42 / 05.10.26 |
166.86 | 4.97% |
167.65 16:29 |
158.63 15:31 |
225.62 16.06.26 |
104.84 03.08.26 |
8'787'836 |
|
Starbucks Rg 16:48:42 / 05.10.26 |
94.57 | -0.15% |
94.76 15:30 |
93.56 15:58 |
110.51 13.08.26 |
83.02 02.01.26 |
247'970 |
|
Strategy Rg-A 16:48:23 / 05.10.26 |
162.84 | 1.77% |
166.20 16:14 |
161.40 15:46 |
197.00 11.05.26 |
81.81 26.06.26 |
1'626'859 |
|
Synopsys Rg 16:47:47 / 05.10.26 |
495.36 | 1.11% |
508.29 15:54 |
492.55 15:30 |
539.37 26.05.26 |
362.57 15.09.26 |
142'877 |
|
T-Mobile US Rg 16:48:39 / 05.10.26 |
164.10 | 0.28% |
164.41 16:10 |
162.23 15:30 |
224.70 24.02.26 |
161.00 02.10.26 |
228'733 |
|
Take-Two Interac Rg 16:46:42 / 05.10.26 |
202.94 | 0.10% |
204.49 15:46 |
202.17 15:30 |
265.65 07.07.26 |
187.66 27.03.26 |
71'305 |
|
Teradyne Rg 16:48:16 / 05.10.26 |
445.34 | -0.83% |
447.71 15:30 |
435.75 15:47 |
487.91 30.06.26 |
199.26 02.01.26 |
103'176 |
|
Tesla Rg 16:48:43 / 05.10.26 |
375.21 | 1.25% |
379.26 16:12 |
364.92 15:33 |
458.33 02.01.26 |
297.39 29.07.26 |
2'761'911 |
|
Texas Instrument Rg 16:48:08 / 05.10.26 |
291.11 | -0.92% |
293.22 15:35 |
288.92 16:10 |
334.00 22.06.26 |
174.91 02.01.26 |
183'354 |
|
Thomson Reuters Rg 16:47:51 / 05.10.26 |
96.11 | -1.55% |
97.84 15:42 |
95.66 16:44 |
134.15 02.01.26 |
76.29 22.06.26 |
65'707 |
|
Vertex Pharma Rg 16:48:31 / 05.10.26 |
499.30 | -1.08% |
505.16 15:32 |
496.15 16:32 |
560.25 03.09.26 |
412.52 05.05.26 |
37'985 |
|
Walmart Rg 16:48:43 / 05.10.26 |
104.37 | 0.11% |
104.50 16:40 |
103.40 15:55 |
135.15 19.05.26 |
102.16 21.08.26 |
724'509 |
|
Warnr Bros Rg-A 16:48:07 / 05.10.26 |
30.97 | 0.08% |
30.97 16:35 |
30.94 15:30 |
30.97 30.09.26 |
25.25 27.07.26 |
3'163'373 |
|
Western Digital Rg 16:48:43 / 05.10.26 |
442.50 | 6.55% |
446.50 15:36 |
430.68 15:30 |
799.79 18.06.26 |
176.85 02.01.26 |
1'069'524 |