×
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 - 18:13:17
- 22'150.22
- 1.34%
- 293.89
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 18:11:44 / 24.06.25 |
178.42 | 2.67% | 4.65 | 178.33 | 178.51 | 95'148 | |
|
Charter Comm Rg-A 18:12:03 / 24.06.25 |
402.28 | 2.47% | 9.70 | 402.03 | 402.34 | 101'450 | |
|
Cintas Rg 18:11:50 / 24.06.25 |
221.44 | 0.24% | 0.54 | 221.27 | 221.57 | 72'458 | |
|
Cisco Systems Rg 18:13:20 / 24.06.25 |
67.75 | 0.54% | 0.37 | 67.74 | 67.75 | 2'244'132 | |
|
Cnstlltn Ener Co Rg 18:11:59 / 24.06.25 |
319.94 | 1.50% | 4.73 | 319.66 | 320.14 | 203'873 | |
|
Coca-Cola EuPac Rg 18:12:12 / 24.06.25 |
92.93 | -0.06% | -0.06 | 92.93 | 92.99 | 215'625 | |
|
Cognizant Tech So-A 18:13:21 / 24.06.25 |
77.42 | 0.91% | 0.70 | 77.45 | 77.48 | 179'424 | |
|
Comcast-A 18:12:22 / 24.06.25 |
35.15 | 1.60% | 0.56 | 35.14 | 35.15 | 1'265'648 | |
|
Copart Rg 18:13:20 / 24.06.25 |
48.39 | 1.40% | 0.67 | 48.39 | 48.40 | 377'915 | |
|
CoStar Group Rg 18:13:20 / 24.06.25 |
81.27 | 1.54% | 1.23 | 81.26 | 81.30 | 122'650 | |
|
Costco Whsl Rg 18:12:57 / 24.06.25 |
1'000.00 | -0.45% | -4.48 | 999.60 | 1'000.40 | 197'828 | |
|
CrwdStrik Hldg Rg-A 18:13:20 / 24.06.25 |
482.15 | -1.96% | -9.66 | 482.00 | 482.30 | 452'096 | |
|
CSX Rg 18:12:55 / 24.06.25 |
32.47 | 0.14% | 0.05 | 32.46 | 32.47 | 1'239'602 | |
|
Datadog Rg-A 18:12:35 / 24.06.25 |
130.00 | 0.37% | 0.48 | 129.91 | 130.01 | 265'265 | |
|
Dexcom Rg 18:13:20 / 24.06.25 |
84.53 | 5.87% | 4.69 | 84.96 | 85.21 | 975'081 | |
|
Diamondback Eng Rg 18:12:48 / 24.06.25 |
139.47 | -1.19% | -1.68 | 139.40 | 139.66 | 456'426 | |
|
DoorDash Rg-A 18:13:21 / 24.06.25 |
234.66 | 1.88% | 4.34 | 234.49 | 234.62 | 441'786 | |
|
Electronic Arts Rg 18:12:54 / 24.06.25 |
156.14 | 1.12% | 1.73 | 156.09 | 156.18 | 258'613 | |
|
Exelon Rg 18:13:07 / 24.06.25 |
43.04 | -0.37% | -0.16 | 43.03 | 43.05 | 300'180 | |
|
Fastenal Rg 18:12:57 / 24.06.25 |
41.39 | 0.22% | 0.09 | 41.38 | 41.40 | 792'811 | |
|
Fortinet Rg 18:13:21 / 24.06.25 |
104.40 | 1.21% | 1.25 | 104.40 | 104.44 | 277'994 | |
|
GE Hltc Tech Rg 18:12:53 / 24.06.25 |
72.14 | 1.38% | 0.98 | 72.11 | 72.15 | 342'147 | |
|
GFS Rg 18:12:47 / 24.06.25 |
39.12 | 2.81% | 1.07 | 39.11 | 39.15 | 98'077 | |
|
Gilead Sciences Rg 18:13:06 / 24.06.25 |
107.12 | 0.88% | 0.93 | 107.09 | 107.13 | 454'531 | |
|
Honeywell Intl Rg 18:13:06 / 24.06.25 |
223.86 | -0.39% | -0.88 | 223.85 | 223.93 | 186'686 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Exelon Rg 18:13:07 / 24.06.25 |
43.04 | 14.77% | 20.33% | 1.53% | -1.98% | -6.27% | 23.61% | 2.30% |
|
Mondelez Intl Rg-A 18:12:28 / 24.06.25 |
68.23 | 14.67% | -5.43% | 2.83% | 1.99% | 0.86% | 0.56% | 12.21% |
|
Charter Comm Rg-A 18:12:03 / 24.06.25 |
402.28 | 14.53% | 1.00% | 7.67% | -2.15% | 8.46% | 38.33% | -13.74% |
|
Cisco Systems Rg 18:13:20 / 24.06.25 |
67.75 | 13.82% | 33.37% | 3.70% | 6.27% | 9.62% | 42.98% | 56.95% |
|
ASML Hold NY Sp ADR 18:07:52 / 24.06.25 |
807.27 | 12.50% | 3.01% | 6.24% | 6.67% | 20.97% | -21.11% | 60.60% |
|
Am Electric Rg 18:11:00 / 24.06.25 |
103.40 | 12.01% | 27.20% | 1.75% | 0.48% | -4.59% | 19.00% | 11.80% |
|
Verisk Analytics Rg 18:10:19 / 24.06.25 |
307.61 | 11.97% | 29.12% | 0.12% | -2.70% | 3.01% | 12.98% | 80.39% |
|
CoStar Group Rg 18:13:20 / 24.06.25 |
81.27 | 11.80% | -8.41% | 1.73% | 8.93% | 2.64% | 9.97% | 34.79% |
|
Palo Alto Net Rg 18:12:57 / 24.06.25 |
203.53 | 11.74% | 37.90% | 0.73% | 8.57% | 18.81% | 26.15% | 142.50% |
|
Vertex Pharmaceu Rg 18:13:06 / 24.06.25 |
445.19 | 10.14% | 9.01% | 0.72% | -0.18% | -8.16% | -6.04% | 56.45% |
|
Linde Rg 18:13:11 / 24.06.25 |
463.67 | 9.81% | 11.94% | 0.60% | -0.91% | -0.73% | 5.10% | 54.89% |
|
Costco Whsl Rg 18:12:57 / 24.06.25 |
1'000.00 | 9.63% | 52.18% | 2.28% | -1.75% | 4.78% | 16.89% | 111.47% |
|
Broadcom Rg 18:13:20 / 24.06.25 |
262.71 | 9.46% | 127.34% | 5.35% | 11.48% | 55.89% | 66.19% | 411.04% |
|
Fortinet Rg 18:13:21 / 24.06.25 |
104.40 | 9.18% | 76.23% | 1.48% | -0.32% | 8.00% | 77.88% | 81.60% |
|
Roper Technologi Rg 18:08:37 / 24.06.25 |
566.36 | 8.91% | 3.85% | 0.67% | -1.30% | -4.13% | 0.60% | 0.00% |
|
Analog Devices Rg 18:12:46 / 24.06.25 |
234.88 | 8.72% | 16.33% | 3.27% | 8.29% | 17.92% | 1.97% | 58.71% |
|
Paychex Inc Rg 18:12:48 / 24.06.25 |
150.82 | 7.87% | 26.98% | -1.11% | -5.13% | -2.44% | 20.63% | 28.93% |
|
Astrazeneca Sp ADR 18:13:20 / 24.06.25 |
70.40 | 7.81% | 4.88% | -0.80% | -0.79% | -3.03% | -11.72% | 9.60% |
|
Texas Instrument Rg 18:12:51 / 24.06.25 |
204.45 | 7.40% | 18.15% | 3.42% | 11.57% | 14.87% | 5.13% | 33.25% |
|
NVIDIA Rg 18:13:12 / 24.06.25 |
146.71 | 7.36% | 191.12% | 1.80% | 8.27% | 33.19% | 16.35% | 788.57% |
|
Booking Hldg Rg 18:10:56 / 24.06.25 |
5'495.00 | 7.35% | 50.35% | 3.66% | 0.79% | 17.27% | 36.88% | 190.64% |
|
Advanced Micro D Rg 18:13:21 / 24.06.25 |
136.76 | 7.28% | -12.10% | 7.60% | 19.38% | 33.06% | -14.66% | 57.20% |
|
Automatic Data P Rg 18:12:57 / 24.06.25 |
309.68 | 5.98% | 33.17% | 0.67% | -4.92% | 1.02% | 24.67% | 47.33% |
|
Applied Material Rg 18:13:14 / 24.06.25 |
178.14 | 5.74% | 6.10% | 2.33% | 10.08% | 22.30% | -23.96% | 84.35% |
|
Intel Rg 18:13:16 / 24.06.25 |
22.43 | 5.69% | -57.83% | 7.81% | 9.12% | 1.70% | -27.05% | -43.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 18:11:44 / 24.06.25 |
178.42 | 2.67% |
178.74 17:34 |
175.06 15:36 |
222.91 05.02.25 |
137.31 07.04.25 |
95'148 |
|
Charter Comm Rg-A 18:12:03 / 24.06.25 |
402.28 | 2.47% |
402.91 18:07 |
392.78 15:58 |
436.56 16.05.25 |
312.39 09.04.25 |
101'450 |
|
Cintas Rg 18:11:50 / 24.06.25 |
221.44 | 0.24% |
222.02 15:30 |
219.84 15:59 |
229.19 06.06.25 |
180.98 02.01.25 |
72'458 |
|
Cisco Systems Rg 18:13:20 / 24.06.25 |
67.75 | 0.54% |
68.04 15:41 |
67.36 16:23 |
68.04 24.06.25 |
52.11 07.04.25 |
2'244'132 |
|
Cnstlltn Ener Co Rg 18:11:59 / 24.06.25 |
319.94 | 1.50% |
324.31 16:14 |
316.92 15:33 |
352.00 23.01.25 |
161.52 07.04.25 |
203'873 |
|
Coca-Cola EuPac Rg 18:12:12 / 24.06.25 |
92.93 | -0.06% |
93.48 15:32 |
92.35 15:58 |
94.72 16.06.25 |
73.43 13.01.25 |
215'625 |
|
Cognizant Tech So-A 18:13:21 / 24.06.25 |
77.42 | 0.91% |
77.70 16:53 |
76.82 15:59 |
90.81 14.02.25 |
65.52 07.04.25 |
179'424 |
|
Comcast-A 18:12:22 / 24.06.25 |
35.15 | 1.60% |
35.22 17:53 |
34.60 15:31 |
38.40 27.01.25 |
31.44 24.04.25 |
1'265'648 |
|
Copart Rg 18:13:20 / 24.06.25 |
48.39 | 1.40% |
48.50 17:02 |
47.84 15:33 |
63.85 16.05.25 |
47.34 23.06.25 |
377'915 |
|
CoStar Group Rg 18:13:20 / 24.06.25 |
81.27 | 1.54% |
81.37 17:04 |
80.27 15:34 |
83.67 23.04.25 |
68.42 14.01.25 |
122'650 |
|
Costco Whsl Rg 18:12:57 / 24.06.25 |
1'000.00 | -0.45% |
1'005.43 15:30 |
992.50 16:59 |
1'078.01 13.02.25 |
873.00 07.04.25 |
197'828 |
|
CrwdStrik Hldg Rg-A 18:13:20 / 24.06.25 |
482.15 | -1.96% |
493.00 15:30 |
481.33 18:11 |
494.30 23.06.25 |
298.27 07.04.25 |
452'096 |
|
CSX Rg 18:12:55 / 24.06.25 |
32.47 | 0.14% |
32.60 15:42 |
32.30 16:14 |
34.10 23.01.25 |
26.23 07.04.25 |
1'239'602 |
|
Datadog Rg-A 18:12:35 / 24.06.25 |
130.00 | 0.37% |
131.61 15:49 |
129.92 18:11 |
153.42 28.01.25 |
81.70 07.04.25 |
265'265 |
|
Dexcom Rg 18:13:20 / 24.06.25 |
84.53 | 5.87% |
86.06 18:08 |
79.84 15:33 |
93.23 18.02.25 |
57.52 04.04.25 |
975'081 |
|
Diamondback Eng Rg 18:12:48 / 24.06.25 |
139.47 | -1.19% |
141.15 17:41 |
137.26 15:31 |
180.83 17.01.25 |
114.26 09.04.25 |
456'426 |
|
DoorDash Rg-A 18:13:21 / 24.06.25 |
234.66 | 1.88% |
235.68 17:28 |
231.61 15:32 |
235.68 24.06.25 |
156.00 07.04.25 |
441'786 |
|
Electronic Arts Rg 18:12:54 / 24.06.25 |
156.14 | 1.12% |
157.20 16:31 |
155.41 15:44 |
160.64 07.05.25 |
115.22 24.01.25 |
258'613 |
|
Exelon Rg 18:13:07 / 24.06.25 |
43.04 | -0.37% |
43.27 15:32 |
42.87 15:49 |
48.11 04.04.25 |
37.13 13.01.25 |
300'180 |
|
Fastenal Rg 18:12:57 / 24.06.25 |
41.39 | 0.22% |
41.41 18:04 |
40.42 16:08 |
43.10 12.06.25 |
35.31 08.04.25 |
792'811 |
|
Fortinet Rg 18:13:21 / 24.06.25 |
104.40 | 1.21% |
104.99 15:37 |
103.40 16:04 |
114.82 18.02.25 |
82.00 07.04.25 |
277'994 |
|
GE Hltc Tech Rg 18:12:53 / 24.06.25 |
72.14 | 1.38% |
72.28 18:05 |
71.41 16:37 |
94.78 13.02.25 |
57.65 09.04.25 |
342'147 |
|
GFS Rg 18:12:47 / 24.06.25 |
39.12 | 2.81% |
39.39 17:07 |
38.87 15:30 |
47.64 20.02.25 |
29.77 08.04.25 |
98'077 |
|
Gilead Sciences Rg 18:13:06 / 24.06.25 |
107.12 | 0.88% |
107.38 16:00 |
106.14 15:34 |
119.95 10.03.25 |
88.58 10.01.25 |
454'531 |
|
Honeywell Intl Rg 18:13:06 / 24.06.25 |
223.86 | -0.39% |
226.00 15:30 |
223.65 18:08 |
230.45 06.06.25 |
179.47 09.04.25 |
186'686 |