×
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
- 02.05.2025 - 23:16:01
- 20'102.61
- 1.60%
- 315.91
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 03.05.25 |
158.01 | 4.95% | 7.45 | 157.99 | 158.13 | ||
|
ON Semiconductor Rg 02:00:00 / 03.05.25 |
41.91 | 5.83% | 2.31 | 41.91 | 41.94 | ||
|
Paccar Rg 02:00:00 / 03.05.25 |
89.90 | 0.13% | 0.12 | 89.87 | 89.90 | ||
|
Palantir Tchnl-A Rg 02:00:00 / 03.05.25 |
124.28 | 6.95% | 8.08 | 124.25 | 124.26 | ||
|
Palo Alto Net Rg 02:00:00 / 03.05.25 |
187.70 | 0.77% | 1.43 | 187.63 | 187.72 | ||
|
Paychex Inc Rg 02:00:00 / 03.05.25 |
149.81 | 2.18% | 3.20 | 149.78 | 149.81 | ||
|
PayPal Holdings Rg 02:00:00 / 03.05.25 |
67.24 | 2.80% | 1.83 | 67.24 | 67.25 | ||
|
PDD Sp ADS-A 02:00:00 / 03.05.25 |
110.92 | 4.67% | 4.95 | 110.93 | 110.96 | ||
|
PepsiCo 02:00:00 / 03.05.25 |
133.75 | 0.15% | 0.20 | 133.73 | 133.75 | ||
|
Qualcomm Rg 02:00:00 / 03.05.25 |
139.81 | 3.40% | 4.60 | 139.76 | 139.82 | ||
|
Regeneron Pharma Rg 02:00:00 / 03.05.25 |
605.61 | 2.65% | 15.61 | 605.62 | 606.13 | ||
|
Roper Technologi Rg 02:00:00 / 03.05.25 |
566.04 | 1.52% | 8.45 | 565.72 | 566.05 | ||
|
Ross Stores Rg 02:00:00 / 03.05.25 |
140.49 | 1.12% | 1.56 | 140.43 | 140.49 | ||
|
Starbucks Rg 02:00:00 / 03.05.25 |
84.69 | 3.27% | 2.68 | 84.68 | 84.69 | ||
|
Synopsys Rg 02:00:00 / 03.05.25 |
472.28 | 2.81% | 12.92 | 472.60 | 472.80 | ||
|
T-Mobile US Rg 02:00:00 / 03.05.25 |
248.88 | 0.76% | 1.88 | 248.99 | 249.00 | ||
|
Take-Two Interac Rg 02:00:00 / 03.05.25 |
219.50 | -6.66% | -15.67 | 219.43 | 219.48 | ||
|
Tesla Rg 02:00:00 / 03.05.25 |
287.21 | 2.38% | 6.69 | 287.06 | 287.16 | ||
|
Texas Instrument Rg 02:00:00 / 03.05.25 |
164.51 | 3.95% | 6.25 | 164.48 | 164.51 | ||
|
The Kraft Heinz Rg 02:00:00 / 03.05.25 |
28.64 | 0.49% | 0.14 | 28.64 | 28.65 | ||
|
The Trade Desk Rg-A 02:00:00 / 03.05.25 |
54.09 | 1.94% | 1.03 | 54.07 | 54.09 | ||
|
Verisk Analytics Rg 02:00:00 / 03.05.25 |
293.90 | -0.21% | -0.61 | 293.81 | 293.91 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 03.05.25 |
501.15 | 0.46% | 2.29 | 500.98 | 501.16 | ||
|
Warnr Bros Rg-A 02:00:00 / 03.05.25 |
8.540 | 1.30% | 0.11 | 8.510 | 8.520 | ||
|
Workday-A 02:00:00 / 03.05.25 |
248.68 | 0.84% | 2.07 | 248.53 | 248.69 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 02:00:00 / 03.05.25 |
189.98 | -13.31% | 25.18% | 0.52% | 11.10% | -17.09% | 2.02% | 53.04% |
|
GE Hltc Tech Rg 02:00:00 / 03.05.25 |
70.53 | -13.44% | -12.48% | 3.08% | 16.56% | -19.52% | -11.25% | 0.00% |
|
Paccar Rg 02:00:00 / 03.05.25 |
89.90 | -13.69% | -8.06% | -2.17% | -1.08% | -15.20% | -14.21% | 62.16% |
|
AppLovin Rg-A 02:00:00 / 03.05.25 |
307.58 | -13.69% | 601.36% | 11.11% | 40.21% | -18.14% | 309.72% | 632.61% |
|
Alphab Rg-C-NV 02:00:00 / 03.05.25 |
165.81 | -14.52% | 15.51% | 1.20% | 12.23% | -11.40% | -1.88% | 41.60% |
|
Old Dominion Fre Rg 02:00:00 / 03.05.25 |
158.01 | -14.65% | -25.71% | 7.68% | 3.91% | -19.87% | -14.62% | 7.50% |
|
Alphabet-A Rg 02:00:00 / 03.05.25 |
164.03 | -14.79% | 15.47% | 1.28% | 12.66% | -11.50% | -1.92% | 41.36% |
|
Apple Rg 02:00:00 / 03.05.25 |
205.35 | -14.82% | 10.80% | -1.88% | 9.01% | -9.79% | 11.98% | 35.31% |
|
Broadcom Rg 02:00:00 / 03.05.25 |
203.64 | -14.89% | 76.78% | 5.89% | 39.20% | -9.44% | 59.33% | 255.94% |
|
Texas Instrument Rg 02:00:00 / 03.05.25 |
164.51 | -15.60% | -7.16% | 1.01% | 8.67% | -8.61% | -8.05% | -7.04% |
|
Adobe Rg 02:00:00 / 03.05.25 |
380.87 | -15.75% | -37.21% | 3.58% | 9.11% | -12.05% | -21.66% | -5.38% |
|
NVIDIA Rg 02:00:00 / 03.05.25 |
114.50 | -16.89% | 125.37% | 3.14% | 21.41% | -11.81% | 28.96% | 501.77% |
|
Regeneron Pharma Rg 02:00:00 / 03.05.25 |
605.61 | -17.17% | -32.82% | 0.49% | 5.61% | -14.70% | -36.72% | -10.49% |
|
Diamondback Eng Rg 02:00:00 / 03.05.25 |
136.81 | -17.70% | -13.06% | 0.04% | 10.89% | -13.48% | -32.10% | 6.81% |
|
GFS Rg 02:00:00 / 03.05.25 |
36.40 | -18.01% | -41.95% | 3.15% | 15.41% | -5.33% | -26.12% | -32.72% |
|
Microchip Tech Rg 02:00:00 / 03.05.25 |
47.91 | -19.83% | -49.01% | 2.18% | 32.27% | -7.67% | -47.56% | -29.48% |
|
Advanced Micro D Rg 02:00:00 / 03.05.25 |
98.80 | -19.99% | -34.43% | 2.23% | 15.21% | -8.14% | -34.40% | 13.01% |
|
Warnr Bros Rg-A 02:00:00 / 03.05.25 |
8.540 | -20.25% | -25.92% | -0.58% | 5.82% | -15.94% | 7.15% | -53.55% |
|
Biogen Rg 02:00:00 / 03.05.25 |
123.53 | -20.92% | -53.27% | 3.95% | 0.45% | -12.61% | -43.21% | -41.70% |
|
PayPal Holdings Rg 02:00:00 / 03.05.25 |
67.24 | -23.36% | 6.51% | 2.91% | 15.20% | -13.03% | 2.34% | -25.61% |
|
Datadog Rg-A 02:00:00 / 03.05.25 |
105.00 | -25.59% | -12.41% | 3.43% | 19.41% | -26.39% | -15.51% | -11.97% |
|
MongoDB-A Rg 02:00:00 / 03.05.25 |
171.64 | -26.04% | -57.88% | -1.07% | 11.17% | -38.23% | -52.70% | -51.49% |
|
Lululemon Athl Rg 02:00:00 / 03.05.25 |
277.36 | -29.76% | -47.47% | 3.53% | 5.18% | -30.33% | -21.90% | -24.26% |
|
Tesla Rg 02:00:00 / 03.05.25 |
287.21 | -30.54% | 12.89% | 0.79% | 19.96% | -20.58% | 58.51% | -3.35% |
|
ON Semiconductor Rg 02:00:00 / 03.05.25 |
41.91 | -37.19% | -52.59% | 5.75% | 24.36% | -18.22% | -40.44% | -24.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 03.05.25 |
158.01 | 4.95% |
160.80 18:57 |
153.00 15:30 |
209.49 14.02.25 |
144.91 25.04.25 |
1'004'228 |
|
ON Semiconductor Rg 02:00:00 / 03.05.25 |
41.91 | 5.83% |
42.24 20:29 |
40.59 15:30 |
66.99 06.01.25 |
31.05 08.04.25 |
5'628'722 |
|
Paccar Rg 02:00:00 / 03.05.25 |
89.90 | 0.13% |
91.88 15:34 |
89.79 21:56 |
115.40 10.03.25 |
84.73 29.04.25 |
1'596'550 |
|
Palantir Tchnl-A Rg 02:00:00 / 03.05.25 |
124.28 | 6.95% |
124.42 21:10 |
118.65 15:30 |
125.40 19.02.25 |
63.42 13.01.25 |
19'030'666 |
|
Palo Alto Net Rg 02:00:00 / 03.05.25 |
187.70 | 0.77% |
191.62 15:51 |
187.27 21:49 |
208.35 18.02.25 |
144.17 07.04.25 |
1'185'134 |
|
Paychex Inc Rg 02:00:00 / 03.05.25 |
149.81 | 2.18% |
150.53 19:02 |
147.94 15:31 |
158.37 10.03.25 |
135.00 09.04.25 |
561'923 |
|
PayPal Holdings Rg 02:00:00 / 03.05.25 |
67.24 | 2.80% |
67.76 20:45 |
65.99 15:53 |
93.23 17.01.25 |
55.87 07.04.25 |
3'151'745 |
|
PDD Sp ADS-A 02:00:00 / 03.05.25 |
110.92 | 4.67% |
111.60 21:19 |
109.10 15:30 |
133.33 21.02.25 |
87.12 10.04.25 |
2'505'483 |
|
PepsiCo 02:00:00 / 03.05.25 |
133.75 | 0.15% |
134.40 15:30 |
133.15 15:54 |
160.14 04.03.25 |
131.56 29.04.25 |
2'573'828 |
|
Qualcomm Rg 02:00:00 / 03.05.25 |
139.81 | 3.40% |
141.41 18:47 |
137.35 15:30 |
177.00 05.02.25 |
120.88 07.04.25 |
4'696'837 |
|
Regeneron Pharma Rg 02:00:00 / 03.05.25 |
605.61 | 2.65% |
614.64 16:59 |
599.91 15:30 |
748.00 10.03.25 |
526.25 09.04.25 |
486'116 |
|
Roper Technologi Rg 02:00:00 / 03.05.25 |
566.04 | 1.52% |
568.96 18:48 |
562.10 15:30 |
595.00 05.03.25 |
499.47 13.01.25 |
150'857 |
|
Ross Stores Rg 02:00:00 / 03.05.25 |
140.49 | 1.12% |
141.58 15:36 |
140.22 17:47 |
157.22 06.01.25 |
122.36 21.03.25 |
797'498 |
|
Starbucks Rg 02:00:00 / 03.05.25 |
84.69 | 3.27% |
84.82 20:37 |
82.07 15:30 |
117.44 03.03.25 |
75.51 30.04.25 |
4'407'385 |
|
Synopsys Rg 02:00:00 / 03.05.25 |
472.28 | 2.81% |
476.44 21:09 |
467.74 15:34 |
556.04 23.01.25 |
365.74 07.04.25 |
427'365 |
|
T-Mobile US Rg 02:00:00 / 03.05.25 |
248.88 | 0.76% |
250.22 21:26 |
246.28 15:35 |
276.49 03.03.25 |
208.39 06.01.25 |
1'176'019 |
|
Take-Two Interac Rg 02:00:00 / 03.05.25 |
219.50 | -6.66% |
224.60 19:57 |
211.00 15:30 |
238.00 01.05.25 |
177.35 10.01.25 |
2'671'781 |
|
Tesla Rg 02:00:00 / 03.05.25 |
287.21 | 2.38% |
294.77 20:00 |
279.84 16:16 |
439.74 17.01.25 |
214.25 07.04.25 |
19'692'974 |
|
Texas Instrument Rg 02:00:00 / 03.05.25 |
164.51 | 3.95% |
166.30 18:46 |
161.47 15:30 |
205.55 21.02.25 |
139.96 11.04.25 |
2'682'864 |
|
The Kraft Heinz Rg 02:00:00 / 03.05.25 |
28.64 | 0.49% |
28.79 15:33 |
28.44 15:53 |
33.34 10.03.25 |
27.26 12.02.25 |
2'981'524 |
|
The Trade Desk Rg-A 02:00:00 / 03.05.25 |
54.09 | 1.94% |
55.32 18:43 |
53.59 15:30 |
127.59 06.01.25 |
42.99 07.04.25 |
3'571'835 |
|
Verisk Analytics Rg 02:00:00 / 03.05.25 |
293.90 | -0.21% |
298.69 15:34 |
291.56 19:38 |
306.64 03.04.25 |
263.97 26.02.25 |
407'811 |
|
Vertex Pharmaceu Rg 02:00:00 / 03.05.25 |
501.15 | 0.46% |
509.00 15:33 |
498.04 20:08 |
519.01 14.03.25 |
397.44 13.01.25 |
528'764 |
|
Warnr Bros Rg-A 02:00:00 / 03.05.25 |
8.540 | 1.30% |
8.665 18:43 |
8.430 15:57 |
11.900 27.02.25 |
7.530 09.04.25 |
6'287'089 |
|
Workday-A 02:00:00 / 03.05.25 |
248.68 | 0.84% |
251.15 15:45 |
248.35 21:58 |
283.67 06.02.25 |
205.60 07.04.25 |
475'608 |