×
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 - 16:55:01
- 30'987.36
- 0.58%
- 179.43
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 16:54:43 / 05.10.26 |
267.17 | 3.76% | 9.68 | 267.15 | 267.30 | 220'232 | |
|
Coca-Cola EuPac Rg 16:51:45 / 05.10.26 |
100.98 | -0.08% | -0.08 | 100.89 | 100.99 | 58'089 | |
|
Comcast-A 16:54:37 / 05.10.26 |
21.53 | -0.19% | -0.04 | 21.53 | 21.54 | 1'125'765 | |
|
Copart Rg 16:54:37 / 05.10.26 |
27.44 | 0.79% | 0.22 | 27.43 | 27.44 | 291'700 | |
|
CoreWeave Rg A 16:54:58 / 05.10.26 |
87.94 | -1.87% | -1.68 | 87.92 | 87.98 | 1'353'664 | |
|
Costco Whsl Rg 16:54:39 / 05.10.26 |
921.18 | 0.06% | 0.53 | 920.57 | 921.23 | 68'609 | |
|
CrwdStrik Hldg Rg-A 16:54:55 / 05.10.26 |
271.45 | 0.52% | 1.41 | 271.39 | 271.51 | 292'960 | |
|
CSX Rg 16:54:42 / 05.10.26 |
47.22 | -0.44% | -0.21 | 47.20 | 47.21 | 369'302 | |
|
Datadog Rg-A 16:54:34 / 05.10.26 |
277.93 | 0.26% | 0.71 | 277.50 | 278.31 | 93'104 | |
|
Dexcom Rg 16:54:37 / 05.10.26 |
86.08 | 0.84% | 0.72 | 86.06 | 86.10 | 101'409 | |
|
Diamondback Eng Rg 16:55:02 / 05.10.26 |
184.46 | -0.14% | -0.25 | 184.46 | 184.64 | 117'794 | |
|
DoorDash Rg-A 16:54:07 / 05.10.26 |
192.89 | 1.98% | 3.74 | 192.74 | 193.05 | 133'261 | |
|
Exelon Rg 16:55:01 / 05.10.26 |
40.78 | 0.12% | 0.05 | 40.77 | 40.79 | 395'060 | |
|
Fastenal Rg 16:54:55 / 05.10.26 |
50.41 | -0.68% | -0.35 | 50.40 | 50.41 | 208'186 | |
|
Ferrovial Rg 16:54:24 / 05.10.26 |
51.57 | -3.86% | -2.07 | 51.56 | 51.58 | 315'412 | |
|
Fortinet Rg 16:54:31 / 05.10.26 |
182.44 | 0.82% | 1.49 | 182.28 | 182.50 | 131'404 | |
|
GE Hltc Tech Rg 16:54:36 / 05.10.26 |
64.91 | 0.96% | 0.62 | 64.89 | 64.94 | 255'729 | |
|
Gilead Sciences Rg 16:53:31 / 05.10.26 |
143.82 | -0.64% | -0.92 | 143.70 | 143.87 | 222'642 | |
|
Honeywell Aerosp Rg 16:53:50 / 05.10.26 |
154.94 | 0.20% | 0.31 | 154.75 | 155.15 | 59'619 | |
|
Honeywell Tech Rg 16:53:21 / 05.10.26 |
214.08 | 0.04% | 0.09 | 214.00 | 214.27 | 67'551 | |
|
IDEXX Labs Rg 16:51:37 / 05.10.26 |
522.99 | 0.89% | 4.60 | 522.88 | 523.96 | 8'761 | |
|
Intel Rg 16:54:53 / 05.10.26 |
116.96 | -1.99% | -2.37 | 116.94 | 116.96 | 6'022'249 | |
|
Intuit Rg 16:54:31 / 05.10.26 |
284.15 | 1.09% | 3.07 | 284.00 | 284.24 | 240'390 | |
|
Intuitive Surgic Rg 16:54:58 / 05.10.26 |
400.54 | 2.19% | 8.59 | 400.29 | 400.79 | 108'024 | |
|
Keurig Dr Pepper Rg 16:54:53 / 05.10.26 |
30.75 | 1.25% | 0.38 | 30.75 | 30.76 | 401'983 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dexcom Rg 16:54:37 / 05.10.26 |
86.08 | 28.61% | 9.76% | -0.69% | -2.89% | 12.74% | 29.72% | -9.72% |
|
Microchip Tech Rg 16:54:53 / 05.10.26 |
81.27 | 27.62% | 41.80% | 4.23% | 9.64% | -3.51% | 22.05% | 3.76% |
|
Ross Stores Rg 16:54:07 / 05.10.26 |
227.34 | 26.87% | 51.08% | -4.11% | -0.93% | 3.59% | 49.31% | 99.65% |
|
Fastenal Rg 16:54:55 / 05.10.26 |
50.41 | 26.46% | 41.15% | -0.17% | 2.32% | 7.13% | 5.49% | 85.02% |
|
NVIDIA Rg 16:55:00 / 05.10.26 |
237.18 | 25.44% | 74.21% | 3.63% | 1.56% | 16.53% | 27.83% | 422.42% |
|
CoreWeave Rg A 16:54:58 / 05.10.26 |
87.94 | 25.15% | 0.00% | 3.37% | 0.29% | 5.56% | -34.30% | 0.00% |
|
Amgen Rg 16:53:41 / 05.10.26 |
399.76 | 23.14% | 54.63% | -4.39% | -7.82% | 10.91% | 35.92% | 51.34% |
|
Baker Hughes Rg-A 16:55:02 / 05.10.26 |
57.44 | 22.97% | 36.52% | 0.58% | -11.81% | -0.38% | 17.03% | 62.04% |
|
Diamondback Eng Rg 16:55:02 / 05.10.26 |
184.46 | 22.87% | 12.74% | -0.42% | -7.28% | -3.73% | 23.72% | 22.98% |
|
Apple Rg 16:55:01 / 05.10.26 |
333.93 | 22.74% | 33.25% | -1.32% | 4.29% | 5.24% | 30.09% | 92.05% |
|
Nasdaq 100 16:55:02 / 05.10.26 |
30'987.84 | 22.72% | 46.62% | 2.35% | 4.28% | 5.89% | 24.06% | 107.63% |
|
Airbnb Rg-A 16:54:54 / 05.10.26 |
163.88 | 19.68% | 23.61% | 5.00% | -10.72% | 11.99% | 36.17% | 18.94% |
|
Gilead Sciences Rg 16:53:31 / 05.10.26 |
143.82 | 17.92% | 56.70% | -5.51% | -4.14% | 9.45% | 26.62% | 95.33% |
|
Marriott Intl Rg-A 16:51:45 / 05.10.26 |
355.34 | 15.70% | 28.69% | -0.90% | 6.67% | -2.08% | 30.67% | 85.27% |
|
Old Dominion Fre Rg 16:54:39 / 05.10.26 |
177.52 | 15.10% | 2.31% | 0.38% | -2.90% | -23.78% | 24.30% | -10.47% |
|
Starbucks Rg 16:54:47 / 05.10.26 |
94.64 | 12.47% | 3.79% | -0.66% | -9.34% | -11.83% | 15.26% | 3.93% |
|
Linde Rg 16:54:24 / 05.10.26 |
482.44 | 12.45% | 14.52% | 2.20% | 0.40% | -7.94% | 2.96% | 29.52% |
|
Cadence Design Rg 16:54:56 / 05.10.26 |
358.29 | 12.40% | 16.94% | 9.67% | 20.04% | -5.19% | 1.40% | 48.57% |
|
NXP Semiconducto Br 16:51:05 / 05.10.26 |
241.07 | 12.25% | 17.23% | 2.01% | 6.95% | -13.41% | 4.17% | 21.71% |
|
Monster Beverage Rg 16:54:37 / 05.10.26 |
43.15 | 12.01% | 63.39% | 3.07% | -2.01% | -11.11% | 28.62% | 63.46% |
|
Coca-Cola EuPac Rg 16:51:45 / 05.10.26 |
100.98 | 11.42% | 31.57% | -1.84% | -4.44% | -4.74% | 15.21% | 65.64% |
|
Vertex Pharma Rg 16:53:26 / 05.10.26 |
501.16 | 11.33% | 25.34% | -5.02% | -7.58% | 4.35% | 24.39% | 45.11% |
|
Meta Platforms Rg-A 16:55:01 / 05.10.26 |
743.79 | 10.30% | 24.35% | 3.94% | 18.05% | 13.26% | 3.93% | 137.30% |
|
Alphabet-A Rg 16:54:53 / 05.10.26 |
343.78 | 9.74% | 81.46% | 0.30% | 1.49% | -2.48% | 37.28% | 156.02% |
|
Honeywell Tech Rg 16:53:21 / 05.10.26 |
214.08 | 9.69% | 0.47% | 1.21% | 2.09% | -3.68% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 16:54:43 / 05.10.26 |
267.17 | 3.76% |
268.70 16:15 |
257.70 15:39 |
378.00 05.01.26 |
228.65 01.07.26 |
220'232 |
|
Coca-Cola EuPac Rg 16:51:45 / 05.10.26 |
100.98 | -0.08% |
100.98 16:51 |
100.06 16:05 |
113.64 28.07.26 |
84.67 07.01.26 |
58'089 |
|
Comcast-A 16:54:37 / 05.10.26 |
21.53 | -0.19% |
21.63 16:10 |
21.32 15:54 |
32.86 12.02.26 |
21.30 24.07.26 |
1'125'765 |
|
Copart Rg 16:54:37 / 05.10.26 |
27.44 | 0.79% |
27.44 16:41 |
26.85 15:55 |
41.79 22.01.26 |
26.75 29.09.26 |
291'700 |
|
CoreWeave Rg A 16:54:58 / 05.10.26 |
87.94 | -1.87% |
90.84 15:30 |
87.52 16:36 |
138.24 06.05.26 |
60.56 29.07.26 |
1'353'664 |
|
Costco Whsl Rg 16:54:39 / 05.10.26 |
921.18 | 0.06% |
923.50 16:40 |
914.94 16:11 |
1'096.47 19.05.26 |
852.50 02.01.26 |
68'609 |
|
CrwdStrik Hldg Rg-A 16:54:55 / 05.10.26 |
271.45 | 0.52% |
272.56 15:51 |
268.33 15:31 |
785.91 01.07.26 |
85.69 23.02.26 |
292'960 |
|
CSX Rg 16:54:42 / 05.10.26 |
47.22 | -0.44% |
47.42 15:31 |
46.90 15:45 |
53.41 24.07.26 |
34.79 12.01.26 |
369'302 |
|
Datadog Rg-A 16:54:34 / 05.10.26 |
277.93 | 0.26% |
281.70 15:57 |
277.00 15:30 |
292.35 05.08.26 |
98.22 24.02.26 |
93'104 |
|
Dexcom Rg 16:54:37 / 05.10.26 |
86.08 | 0.84% |
86.52 16:30 |
85.29 15:30 |
92.57 24.08.26 |
56.73 29.04.26 |
101'409 |
|
Diamondback Eng Rg 16:55:02 / 05.10.26 |
184.46 | -0.14% |
185.45 16:08 |
182.57 15:45 |
216.45 20.08.26 |
139.46 07.01.26 |
117'794 |
|
DoorDash Rg-A 16:54:07 / 05.10.26 |
192.89 | 1.98% |
194.19 15:47 |
188.14 15:30 |
238.72 28.08.26 |
143.30 27.03.26 |
133'261 |
|
Exelon Rg 16:55:01 / 05.10.26 |
40.78 | 0.12% |
40.91 16:42 |
40.24 15:44 |
50.61 17.03.26 |
39.74 25.09.26 |
395'060 |
|
Fastenal Rg 16:54:55 / 05.10.26 |
50.41 | -0.68% |
50.69 15:30 |
50.00 15:46 |
52.92 11.08.26 |
39.86 02.01.26 |
208'186 |
|
Ferrovial Rg 16:54:24 / 05.10.26 |
51.57 | -3.86% |
52.17 15:33 |
51.30 15:47 |
74.79 12.02.26 |
51.30 05.10.26 |
315'412 |
|
Fortinet Rg 16:54:31 / 05.10.26 |
182.44 | 0.82% |
183.25 16:21 |
179.41 15:31 |
183.25 05.10.26 |
73.60 20.01.26 |
131'404 |
|
GE Hltc Tech Rg 16:54:36 / 05.10.26 |
64.91 | 0.96% |
65.21 16:27 |
63.37 15:37 |
89.75 08.01.26 |
58.75 29.04.26 |
255'729 |
|
Gilead Sciences Rg 16:53:31 / 05.10.26 |
143.82 | -0.64% |
145.03 15:33 |
142.91 16:28 |
157.26 11.02.26 |
116.90 05.01.26 |
222'642 |
|
Honeywell Aerosp Rg 16:53:50 / 05.10.26 |
154.94 | 0.20% |
155.27 16:27 |
152.20 15:44 |
285.00 17.06.26 |
149.42 10.09.26 |
59'619 |
|
Honeywell Tech Rg 16:53:21 / 05.10.26 |
214.08 | 0.04% |
215.01 16:07 |
212.24 15:45 |
252.00 29.06.26 |
193.35 02.01.26 |
67'551 |
|
IDEXX Labs Rg 16:51:37 / 05.10.26 |
522.99 | 0.89% |
523.40 16:21 |
516.57 15:30 |
725.72 13.01.26 |
501.19 11.09.26 |
8'761 |
|
Intel Rg 16:54:53 / 05.10.26 |
116.96 | -1.99% |
118.04 15:45 |
115.32 15:30 |
142.34 30.06.26 |
37.81 02.01.26 |
6'022'249 |
|
Intuit Rg 16:54:31 / 05.10.26 |
284.15 | 1.09% |
291.18 15:46 |
280.95 15:31 |
661.99 02.01.26 |
252.84 22.06.26 |
240'390 |
|
Intuitive Surgic Rg 16:54:58 / 05.10.26 |
400.54 | 2.19% |
402.61 16:29 |
389.56 15:30 |
603.70 07.01.26 |
328.57 23.07.26 |
108'024 |
|
Keurig Dr Pepper Rg 16:54:53 / 05.10.26 |
30.75 | 1.25% |
30.83 16:10 |
30.20 15:30 |
33.82 29.06.26 |
24.88 06.04.26 |
401'983 |