×
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 |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 21.12.24 |
181.37 | -3.39% | -6.37 | 181.35 | 181.44 | ||
|
ON Semiconductor Rg 02:00:00 / 21.12.24 |
65.50 | 1.08% | 0.70 | 65.45 | 65.49 | ||
|
Paccar Rg 02:00:00 / 21.12.24 |
105.32 | -2.04% | -2.19 | 105.31 | 105.34 | ||
|
Palo Alto Net Rg 02:00:00 / 21.12.24 |
186.78 | -1.36% | -2.58 | 186.70 | 186.79 | ||
|
Paychex Inc Rg 02:00:00 / 21.12.24 |
139.54 | 1.26% | 1.73 | 139.54 | 139.55 | ||
|
PayPal Holdings Rg 02:00:00 / 21.12.24 |
87.13 | 0.40% | 0.35 | 87.09 | 87.12 | ||
|
PDD Sp ADS-A 02:00:00 / 21.12.24 |
99.51 | -1.48% | -1.49 | 99.53 | 99.56 | ||
|
PepsiCo 02:00:00 / 21.12.24 |
152.79 | 0.87% | 1.32 | 152.75 | 152.77 | ||
|
Qualcomm Rg 02:00:00 / 21.12.24 |
152.89 | 1.66% | 2.49 | 152.87 | 152.97 | ||
|
Regeneron Pharma Rg 02:00:00 / 21.12.24 |
701.85 | -0.90% | -6.40 | 701.90 | 701.91 | ||
|
Roper Technologi Rg 02:00:00 / 21.12.24 |
525.40 | 0.70% | 3.65 | 525.25 | 525.66 | ||
|
Ross Stores Rg 02:00:00 / 21.12.24 |
149.15 | 0.92% | 1.36 | 149.09 | 149.19 | ||
|
Starbucks Rg 02:00:00 / 21.12.24 |
87.97 | -0.89% | -0.79 | 87.97 | 87.98 | ||
|
Super Micro Rg 02:00:00 / 21.12.24 |
31.59 | 1.12% | 0.35 | 31.54 | 31.57 | ||
|
Synopsys Rg 02:00:00 / 21.12.24 |
492.18 | -0.24% | -1.17 | 492.00 | 492.53 | ||
|
T-Mobile US Rg 02:00:00 / 21.12.24 |
220.31 | 1.06% | 2.31 | 220.27 | 220.34 | ||
|
Take-Two Interac Rg 02:00:00 / 21.12.24 |
181.97 | 0.33% | 0.59 | 181.88 | 181.95 | ||
|
Tesla Rg 02:00:00 / 21.12.24 |
421.06 | -3.46% | -15.11 | 421.01 | 421.18 | ||
|
Texas Instrument Rg 02:00:00 / 21.12.24 |
186.87 | 1.30% | 2.40 | 186.86 | 186.96 | ||
|
The Kraft Heinz Rg 02:00:00 / 21.12.24 |
30.52 | 1.40% | 0.42 | 30.52 | 30.53 | ||
|
The Trade Desk Rg-A 02:00:00 / 21.12.24 |
125.01 | -0.97% | -1.22 | 124.92 | 124.96 | ||
|
Verisk Analytics Rg 02:00:00 / 21.12.24 |
276.86 | 0.46% | 1.28 | 276.85 | 277.11 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 21.12.24 |
397.27 | 0.16% | 0.63 | 397.04 | 397.15 | ||
|
Warnr Bros Rg-A 02:00:00 / 21.12.24 |
10.690 | 1.91% | 0.20 | 10.690 | 10.700 | ||
|
Workday-A 02:00:00 / 21.12.24 |
273.04 | 2.33% | 6.21 | 272.68 | 273.09 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lam Research Rg 02:00:00 / 21.12.24 |
71.79 | -9.09% | 69.43% | -5.86% | -1.17% | -13.20% | -7.96% | 6.42% |
|
Charter Comm Rg-A 02:00:00 / 21.12.24 |
351.50 | -9.24% | 4.03% | -7.45% | -9.47% | 7.75% | -8.01% | -45.73% |
|
Amgen Rg 02:00:00 / 21.12.24 |
263.38 | -9.32% | -0.55% | -2.68% | -10.58% | -18.37% | -7.31% | 17.39% |
|
NXP Semiconducto Br 02:00:00 / 21.12.24 |
210.24 | -9.76% | 31.16% | -3.04% | -7.13% | -14.16% | -8.17% | -5.23% |
|
PepsiCo 02:00:00 / 21.12.24 |
152.79 | -10.82% | -16.16% | -3.28% | -5.69% | -10.12% | -8.88% | -10.00% |
|
Monster Beverage Rg 02:00:00 / 21.12.24 |
51.72 | -11.65% | 0.27% | -1.97% | -4.33% | -1.41% | -7.66% | 11.11% |
|
Comcast-A 02:00:00 / 21.12.24 |
38.22 | -14.71% | 6.95% | -4.26% | -12.08% | -8.21% | -13.14% | -23.28% |
|
Zscaler Rg 02:00:00 / 21.12.24 |
187.38 | -17.31% | 63.73% | -5.62% | -11.18% | 9.09% | -15.47% | -39.91% |
|
Mondelez Intl Rg-A 02:00:00 / 21.12.24 |
59.39 | -18.17% | -11.07% | -4.10% | -7.78% | -19.96% | -16.60% | -8.76% |
|
The Kraft Heinz Rg 02:00:00 / 21.12.24 |
30.52 | -18.60% | -26.06% | -3.69% | -4.06% | -13.71% | -16.06% | -15.24% |
|
Advanced Micro D Rg 02:00:00 / 21.12.24 |
119.21 | -19.35% | 83.54% | -6.07% | -13.83% | -27.47% | -14.61% | -13.70% |
|
Regeneron Pharma Rg 02:00:00 / 21.12.24 |
701.85 | -19.36% | -1.84% | -4.03% | -4.90% | -32.69% | -17.11% | 14.37% |
|
CoStar Group Rg 02:00:00 / 21.12.24 |
71.44 | -20.08% | -9.63% | -4.84% | -10.49% | -4.76% | -18.33% | -11.26% |
|
ON Semiconductor Rg 02:00:00 / 21.12.24 |
65.50 | -22.42% | 3.90% | -0.70% | -5.92% | -11.95% | -22.03% | 4.53% |
|
CDW Rg 02:00:00 / 21.12.24 |
174.53 | -23.77% | -2.97% | -0.87% | -2.48% | -22.96% | -22.99% | -8.83% |
|
IDEXX Labs Rg 02:00:00 / 21.12.24 |
412.26 | -26.31% | 0.26% | -4.59% | -1.19% | -19.45% | -25.59% | -33.69% |
|
Adobe Rg 02:00:00 / 21.12.24 |
447.17 | -26.69% | 29.97% | -3.98% | -12.69% | -13.25% | -25.32% | -21.42% |
|
Lululemon Athl Rg 02:00:00 / 21.12.24 |
379.42 | -26.94% | 16.59% | -3.12% | 19.65% | 35.50% | -25.60% | -2.89% |
|
PDD Sp ADS-A 02:00:00 / 21.12.24 |
99.51 | -30.97% | 23.85% | -2.70% | -0.56% | -26.50% | -31.13% | 73.96% |
|
GFS Rg 02:00:00 / 21.12.24 |
41.72 | -31.85% | -23.36% | -4.92% | -2.52% | 1.88% | -30.86% | -31.17% |
|
Microchip Tech Rg 02:00:00 / 21.12.24 |
55.51 | -37.91% | -20.30% | -7.38% | -16.76% | -31.12% | -38.45% | -33.63% |
|
Dexcom Rg 02:00:00 / 21.12.24 |
80.04 | -38.90% | -33.04% | 3.69% | 9.90% | 18.95% | -34.48% | -45.39% |
|
MongoDB-A Rg 02:00:00 / 21.12.24 |
245.63 | -40.08% | 24.47% | -8.07% | -26.13% | -8.87% | -39.72% | -50.79% |
|
Biogen Rg 02:00:00 / 21.12.24 |
146.47 | -43.04% | -46.78% | -2.37% | -7.24% | -24.76% | -43.22% | -37.92% |
|
Dollar Tree Rg 02:00:00 / 21.12.24 |
72.94 | -51.38% | -51.17% | 4.07% | 9.85% | -0.25% | -46.59% | -49.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 21.12.24 |
181.37 | -3.39% |
186.84 15:30 |
176.07 16:04 |
233.23 11.11.24 |
165.49 06.06.24 |
2'073'170 |
|
ON Semiconductor Rg 02:00:00 / 21.12.24 |
65.50 | 1.08% |
66.86 19:08 |
64.00 15:32 |
85.13 07.03.24 |
59.34 22.04.24 |
7'641'056 |
|
Paccar Rg 02:00:00 / 21.12.24 |
105.32 | -2.04% |
106.73 17:47 |
104.00 15:30 |
125.50 28.03.24 |
90.05 05.08.24 |
3'640'850 |
|
Palo Alto Net Rg 02:00:00 / 21.12.24 |
186.78 | -1.36% |
192.76 18:28 |
185.99 15:31 |
207.18 17.12.24 |
130.05 21.02.24 |
6'924'297 |
|
Paychex Inc Rg 02:00:00 / 21.12.24 |
139.54 | 1.26% |
140.11 18:03 |
136.58 15:30 |
150.70 11.11.24 |
114.96 02.04.24 |
2'772'920 |
|
PayPal Holdings Rg 02:00:00 / 21.12.24 |
87.13 | 0.40% |
88.23 18:28 |
84.51 15:30 |
93.64 09.12.24 |
55.78 08.02.24 |
10'398'549 |
|
PDD Sp ADS-A 02:00:00 / 21.12.24 |
99.51 | -1.48% |
100.28 17:23 |
97.39 15:30 |
164.67 24.05.24 |
88.01 28.08.24 |
5'558'492 |
|
PepsiCo 02:00:00 / 21.12.24 |
152.79 | 0.87% |
153.48 17:56 |
150.61 15:30 |
183.39 16.05.24 |
150.61 20.12.24 |
8'746'638 |
|
Qualcomm Rg 02:00:00 / 21.12.24 |
152.89 | 1.66% |
154.57 18:30 |
149.48 16:11 |
230.63 18.06.24 |
134.97 04.01.24 |
9'737'903 |
|
Regeneron Pharma Rg 02:00:00 / 21.12.24 |
701.85 | -0.90% |
716.54 18:28 |
701.02 21:57 |
1'210.97 29.08.24 |
693.64 19.12.24 |
1'072'088 |
|
Roper Technologi Rg 02:00:00 / 21.12.24 |
525.40 | 0.70% |
529.88 18:58 |
518.50 15:30 |
580.09 04.12.24 |
508.28 02.05.24 |
661'663 |
|
Ross Stores Rg 02:00:00 / 21.12.24 |
149.15 | 0.92% |
151.20 21:16 |
147.82 15:30 |
163.56 23.08.24 |
127.53 02.05.24 |
3'350'374 |
|
Starbucks Rg 02:00:00 / 21.12.24 |
87.97 | -0.89% |
89.16 17:50 |
87.07 16:01 |
103.28 25.11.24 |
71.56 16.07.24 |
12'357'720 |
|
Super Micro Rg 02:00:00 / 21.12.24 |
31.59 | 1.12% |
33.46 16:40 |
30.52 15:30 |
122.90 08.03.24 |
17.250 15.11.24 |
36'407'337 |
|
Synopsys Rg 02:00:00 / 21.12.24 |
492.18 | -0.24% |
501.25 18:29 |
485.54 15:30 |
629.37 22.02.24 |
457.79 09.09.24 |
995'774 |
|
T-Mobile US Rg 02:00:00 / 21.12.24 |
220.31 | 1.06% |
221.46 18:04 |
217.99 15:30 |
248.14 27.11.24 |
158.89 22.03.24 |
4'456'331 |
|
Take-Two Interac Rg 02:00:00 / 21.12.24 |
181.97 | 0.33% |
184.11 18:08 |
180.00 15:30 |
191.84 06.12.24 |
135.28 08.08.24 |
1'757'546 |
|
Tesla Rg 02:00:00 / 21.12.24 |
421.06 | -3.46% |
447.07 19:03 |
417.64 15:50 |
488.50 18.12.24 |
138.82 22.04.24 |
41'145'781 |
|
Texas Instrument Rg 02:00:00 / 21.12.24 |
186.87 | 1.30% |
188.47 19:00 |
183.35 16:10 |
220.39 08.11.24 |
155.46 13.02.24 |
6'433'054 |
|
The Kraft Heinz Rg 02:00:00 / 21.12.24 |
30.52 | 1.40% |
30.67 19:22 |
30.01 15:30 |
38.96 25.04.24 |
30.01 20.12.24 |
11'279'729 |
|
The Trade Desk Rg-A 02:00:00 / 21.12.24 |
125.01 | -0.97% |
127.32 17:39 |
122.12 15:32 |
141.52 04.12.24 |
61.48 17.01.24 |
3'166'520 |
|
Verisk Analytics Rg 02:00:00 / 21.12.24 |
276.86 | 0.46% |
279.42 18:32 |
274.35 15:30 |
296.53 27.11.24 |
217.34 30.04.24 |
927'155 |
|
Vertex Pharmaceu Rg 02:00:00 / 21.12.24 |
397.27 | 0.16% |
401.15 18:56 |
386.66 15:39 |
519.74 08.11.24 |
378.38 19.12.24 |
2'965'301 |
|
Warnr Bros Rg-A 02:00:00 / 21.12.24 |
10.690 | 1.91% |
10.785 18:20 |
10.390 15:35 |
12.700 12.12.24 |
6.645 13.08.24 |
25'995'212 |
|
Workday-A 02:00:00 / 21.12.24 |
273.04 | 2.33% |
277.05 20:36 |
262.85 15:31 |
311.14 26.02.24 |
199.99 05.08.24 |
27'028'236 |