×
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
- 24.06.2025 - 23:15:53
- 22'190.52
- 1.53%
- 334.19
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ON Semiconductor Rg 22:30:00 / 24.06.25 |
54.21 | 1.96% | 1.04 | 54.20 | 54.21 | 3'981'369 | |
|
Paccar Rg 22:30:00 / 24.06.25 |
94.01 | 2.46% | 2.26 | 93.99 | 94.00 | 918'724 | |
|
Palantir Tchnl-A Rg 22:30:00 / 24.06.25 |
143.23 | 2.37% | 3.31 | 143.25 | 143.28 | 12'548'618 | |
|
Palo Alto Net Rg 22:30:00 / 24.06.25 |
201.69 | -0.80% | -1.63 | 201.61 | 201.73 | 1'397'585 | |
|
Paychex Inc Rg 22:30:00 / 24.06.25 |
152.25 | 0.66% | 1.00 | 152.18 | 152.23 | 1'484'372 | |
|
PayPal Holdings Rg 22:30:00 / 24.06.25 |
73.58 | 2.18% | 1.57 | 73.58 | 73.59 | 2'983'391 | |
|
PDD Sp ADS-A 22:30:00 / 24.06.25 |
107.16 | 5.11% | 5.21 | 107.14 | 107.15 | 3'673'648 | |
|
PepsiCo 22:30:00 / 24.06.25 |
131.05 | 1.52% | 1.96 | 131.03 | 131.06 | 2'734'343 | |
|
Qualcomm Rg 22:30:00 / 24.06.25 |
155.71 | 1.68% | 2.57 | 155.70 | 155.71 | 3'585'221 | |
|
Regeneron Pharma Rg 22:30:00 / 24.06.25 |
522.27 | 2.02% | 10.35 | 521.55 | 522.37 | 307'759 | |
|
Roper Technologi Rg 22:30:00 / 24.06.25 |
571.02 | 0.85% | 4.84 | 570.74 | 571.02 | 179'878 | |
|
Ross Stores Rg 22:30:00 / 24.06.25 |
128.33 | 0.36% | 0.46 | 128.30 | 128.35 | 2'621'621 | |
|
Shopify Rg-A 22:30:00 / 24.06.25 |
114.42 | 4.04% | 4.44 | 114.39 | 114.43 | 2'740'225 | |
|
Starbucks Rg 22:30:00 / 24.06.25 |
91.50 | -0.91% | -0.84 | 91.50 | 91.51 | 3'318'271 | |
|
Synopsys Rg 22:30:00 / 24.06.25 |
478.98 | 1.70% | 8.00 | 478.69 | 479.08 | 326'521 | |
|
T-Mobile US Rg 22:30:00 / 24.06.25 |
229.82 | 1.25% | 2.84 | 229.77 | 229.91 | 2'014'714 | |
|
Take-Two Interac Rg 22:30:00 / 24.06.25 |
243.05 | 0.60% | 1.46 | 242.97 | 243.06 | 736'361 | |
|
Tesla Rg 22:30:00 / 24.06.25 |
340.47 | -2.35% | -8.21 | 340.54 | 340.58 | 27'176'959 | |
|
Texas Instrument Rg 22:30:00 / 24.06.25 |
205.81 | 2.19% | 4.42 | 205.78 | 205.83 | 3'380'376 | |
|
The Kraft Heinz Rg 22:30:00 / 24.06.25 |
26.03 | 0.42% | 0.11 | 26.03 | 26.04 | 3'473'166 | |
|
The Trade Desk Rg-A 22:30:00 / 24.06.25 |
71.84 | 4.31% | 2.97 | 71.82 | 71.84 | 2'058'027 | |
|
Verisk Analytics Rg 22:30:00 / 24.06.25 |
309.93 | 0.49% | 1.52 | 309.77 | 309.98 | 447'019 | |
|
Vertex Pharmaceu Rg 22:30:00 / 24.06.25 |
450.27 | 1.52% | 6.73 | 449.97 | 450.30 | 346'742 | |
|
Warnr Bros Rg-A 22:30:00 / 24.06.25 |
10.900 | 2.06% | 0.22 | 10.880 | 10.900 | 13'436'655 | |
|
Workday-A 22:30:00 / 24.06.25 |
239.19 | 1.10% | 2.61 | 239.03 | 239.21 | 951'746 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Marriott Intl Rg-A 22:30:00 / 24.06.25 |
268.73 | -5.32% | 17.12% | 4.89% | 0.99% | 12.80% | 9.76% | 98.49% |
|
Baker Hughes Rg-A 22:30:00 / 24.06.25 |
37.97 | -7.78% | 10.68% | -4.12% | 1.99% | -15.25% | 8.95% | 32.00% |
|
Comcast-A 22:30:00 / 24.06.25 |
35.21 | -7.83% | -21.12% | 1.97% | 0.74% | -4.11% | -8.31% | -11.56% |
|
Workday-A 22:30:00 / 24.06.25 |
239.19 | -8.31% | -14.30% | -1.45% | -0.05% | 1.99% | 10.03% | 66.38% |
|
Old Dominion Fre Rg 22:30:00 / 24.06.25 |
161.97 | -8.53% | -20.38% | 3.38% | -1.36% | -3.06% | -7.37% | 30.33% |
|
GE Hltc Tech Rg 22:30:00 / 24.06.25 |
71.98 | -8.98% | -7.97% | 1.18% | 1.37% | -9.54% | -8.67% | 0.00% |
|
Datadog Rg-A 22:30:00 / 24.06.25 |
130.83 | -9.36% | 6.71% | 4.80% | 11.25% | 29.46% | 9.82% | 28.75% |
|
GFS Rg 22:30:00 / 24.06.25 |
39.09 | -11.33% | -37.21% | 6.80% | 5.22% | 8.64% | -23.35% | -12.85% |
|
Paccar Rg 22:30:00 / 24.06.25 |
94.01 | -11.80% | -6.04% | 3.19% | -1.01% | -4.35% | -11.71% | 68.70% |
|
Alphabet-A Rg 22:30:00 / 24.06.25 |
166.77 | -12.74% | 18.25% | -5.22% | -3.55% | 6.18% | -9.38% | 47.17% |
|
Alphab Rg-C-NV 22:30:00 / 24.06.25 |
167.74 | -12.83% | 17.80% | -5.35% | -3.59% | 5.58% | -9.61% | 47.32% |
|
Tesla Rg 22:30:00 / 24.06.25 |
340.47 | -13.66% | 40.33% | 7.62% | -6.18% | 26.82% | 81.73% | 48.33% |
|
Diamondback Eng Rg 22:30:00 / 24.06.25 |
139.35 | -13.84% | -8.98% | -8.88% | 1.35% | -13.38% | -29.58% | 18.37% |
|
Adobe Rg 22:30:00 / 24.06.25 |
382.34 | -14.52% | -36.29% | -0.09% | -7.45% | -0.22% | -27.43% | 0.92% |
|
PepsiCo 22:30:00 / 24.06.25 |
131.05 | -15.11% | -23.99% | 1.36% | -0.24% | -12.44% | -21.69% | -21.33% |
|
Ross Stores Rg 22:30:00 / 24.06.25 |
128.33 | -15.47% | -7.60% | -0.56% | -9.17% | -0.60% | -13.56% | 72.84% |
|
The Kraft Heinz Rg 22:30:00 / 24.06.25 |
26.03 | -15.60% | -29.91% | 1.09% | -2.98% | -14.21% | -20.64% | -31.52% |
|
PayPal Holdings Rg 22:30:00 / 24.06.25 |
73.58 | -15.63% | 17.26% | 4.12% | 2.94% | 11.32% | 24.02% | -2.44% |
|
ON Semiconductor Rg 22:30:00 / 24.06.25 |
54.21 | -15.67% | -36.35% | 2.40% | 24.91% | 34.85% | -20.09% | 5.35% |
|
Copart Rg 22:30:00 / 24.06.25 |
48.65 | -16.85% | -2.61% | 1.35% | -7.89% | -14.96% | -11.98% | 73.28% |
|
Biogen Rg 22:30:00 / 24.06.25 |
126.31 | -18.41% | -51.79% | -0.20% | -1.62% | -4.33% | -43.41% | -40.98% |
|
Apple Rg 22:30:00 / 24.06.25 |
200.30 | -19.54% | 4.66% | 2.38% | 0.04% | -10.26% | -4.19% | 45.73% |
|
Atlassian Rg-A 22:30:00 / 24.06.25 |
200.67 | -20.81% | -18.97% | 1.25% | -4.93% | -7.27% | 19.84% | 0.00% |
|
Regeneron Pharma Rg 22:30:00 / 24.06.25 |
522.27 | -28.13% | -41.71% | 2.64% | -13.43% | -15.35% | -51.24% | -15.72% |
|
Marvell Tech Rg 22:30:00 / 24.06.25 |
75.21 | -35.92% | 17.36% | 7.46% | 17.85% | 20.01% | 10.18% | 53.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ON Semiconductor Rg 22:30:00 / 24.06.25 |
54.21 | 1.96% |
54.88 17:07 |
53.82 15:31 |
66.99 06.01.25 |
31.05 08.04.25 |
3'981'369 |
|
Paccar Rg 22:30:00 / 24.06.25 |
94.01 | 2.46% |
94.10 21:56 |
91.67 15:59 |
115.40 10.03.25 |
84.73 29.04.25 |
918'724 |
|
Palantir Tchnl-A Rg 22:30:00 / 24.06.25 |
143.23 | 2.37% |
143.65 21:20 |
137.82 15:34 |
144.86 16.06.25 |
63.42 13.01.25 |
12'548'618 |
|
Palo Alto Net Rg 22:30:00 / 24.06.25 |
201.69 | -0.80% |
204.80 15:31 |
201.43 21:56 |
208.35 18.02.25 |
144.17 07.04.25 |
1'397'585 |
|
Paychex Inc Rg 22:30:00 / 24.06.25 |
152.25 | 0.66% |
152.57 21:32 |
150.19 17:08 |
161.22 06.06.25 |
135.00 09.04.25 |
1'484'372 |
|
PayPal Holdings Rg 22:30:00 / 24.06.25 |
73.58 | 2.18% |
73.94 21:05 |
72.55 16:04 |
93.23 17.01.25 |
55.87 07.04.25 |
2'983'391 |
|
PDD Sp ADS-A 22:30:00 / 24.06.25 |
107.16 | 5.11% |
107.75 21:10 |
102.90 15:30 |
133.33 21.02.25 |
87.12 10.04.25 |
3'673'648 |
|
PepsiCo 22:30:00 / 24.06.25 |
131.05 | 1.52% |
131.21 21:44 |
129.05 15:30 |
160.14 04.03.25 |
127.76 23.05.25 |
2'734'343 |
|
Qualcomm Rg 22:30:00 / 24.06.25 |
155.71 | 1.68% |
156.26 17:12 |
154.30 15:31 |
177.00 05.02.25 |
120.88 07.04.25 |
3'585'221 |
|
Regeneron Pharma Rg 22:30:00 / 24.06.25 |
522.27 | 2.02% |
527.45 18:11 |
515.79 15:30 |
748.00 10.03.25 |
477.00 05.06.25 |
307'759 |
|
Roper Technologi Rg 22:30:00 / 24.06.25 |
571.02 | 0.85% |
571.49 21:57 |
563.28 15:59 |
595.00 05.03.25 |
499.47 13.01.25 |
179'878 |
|
Ross Stores Rg 22:30:00 / 24.06.25 |
128.33 | 0.36% |
129.11 15:42 |
127.12 16:33 |
157.22 06.01.25 |
122.36 21.03.25 |
2'621'621 |
|
Shopify Rg-A 22:30:00 / 24.06.25 |
114.42 | 4.04% |
115.16 21:02 |
111.89 15:33 |
129.36 18.02.25 |
69.84 04.04.25 |
2'740'225 |
|
Starbucks Rg 22:30:00 / 24.06.25 |
91.50 | -0.91% |
93.84 15:36 |
90.32 17:54 |
117.44 03.03.25 |
75.51 30.04.25 |
3'318'271 |
|
Synopsys Rg 22:30:00 / 24.06.25 |
478.98 | 1.70% |
481.00 17:11 |
474.30 15:30 |
556.04 23.01.25 |
365.74 07.04.25 |
326'521 |
|
T-Mobile US Rg 22:30:00 / 24.06.25 |
229.82 | 1.25% |
230.33 21:46 |
226.68 15:42 |
276.49 03.03.25 |
208.39 06.01.25 |
2'014'714 |
|
Take-Two Interac Rg 22:30:00 / 24.06.25 |
243.05 | 0.60% |
245.05 17:34 |
241.00 15:34 |
245.05 24.06.25 |
177.35 10.01.25 |
736'361 |
|
Tesla Rg 22:30:00 / 24.06.25 |
340.47 | -2.35% |
356.22 15:30 |
340.47 22:00 |
439.74 17.01.25 |
214.25 07.04.25 |
27'176'959 |
|
Texas Instrument Rg 22:30:00 / 24.06.25 |
205.81 | 2.19% |
206.19 20:16 |
203.10 15:30 |
206.19 24.06.25 |
139.96 11.04.25 |
3'380'376 |
|
The Kraft Heinz Rg 22:30:00 / 24.06.25 |
26.03 | 0.42% |
26.10 21:36 |
25.80 15:58 |
33.34 10.03.25 |
25.54 16.06.25 |
3'473'166 |
|
The Trade Desk Rg-A 22:30:00 / 24.06.25 |
71.84 | 4.31% |
72.12 21:41 |
69.94 15:36 |
127.59 06.01.25 |
42.99 07.04.25 |
2'058'027 |
|
Verisk Analytics Rg 22:30:00 / 24.06.25 |
309.93 | 0.49% |
310.07 21:59 |
306.08 15:59 |
322.87 05.06.25 |
263.97 26.02.25 |
447'019 |
|
Vertex Pharmaceu Rg 22:30:00 / 24.06.25 |
450.27 | 1.52% |
451.74 21:41 |
441.42 15:44 |
519.01 14.03.25 |
397.44 13.01.25 |
346'742 |
|
Warnr Bros Rg-A 22:30:00 / 24.06.25 |
10.900 | 2.06% |
11.090 17:14 |
10.750 15:30 |
11.900 27.02.25 |
7.530 09.04.25 |
13'436'655 |
|
Workday-A 22:30:00 / 24.06.25 |
239.19 | 1.10% |
240.39 15:30 |
237.62 18:10 |
283.67 06.02.25 |
205.60 07.04.25 |
951'746 |