×
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
- 09.10.2025 - 23:00:00
- 25'098.18
- -0.15%
- -38.45
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 22:30:00 / 09.10.25 |
265.00 | -3.42% | -9.37 | 264.94 | 265.00 | 584'792 | |
|
Cintas Rg 22:30:00 / 09.10.25 |
191.75 | -3.55% | -7.06 | 191.71 | 191.75 | 949'987 | |
|
Cisco Systems Rg 22:30:00 / 09.10.25 |
69.96 | -0.53% | -0.37 | 69.97 | 69.98 | 7'768'014 | |
|
Cnstlltn Ener Co Rg 22:30:00 / 09.10.25 |
383.23 | 3.30% | 12.23 | 383.19 | 383.44 | 865'608 | |
|
Coca-Cola EuPac Rg 22:30:00 / 09.10.25 |
87.63 | 0.48% | 0.42 | 87.62 | 87.63 | 672'704 | |
|
Cognizant Tech So-A 22:30:00 / 09.10.25 |
68.61 | 0.31% | 0.21 | 68.62 | 68.63 | 1'192'145 | |
|
Comcast-A 22:30:00 / 09.10.25 |
30.08 | -2.24% | -0.69 | 30.08 | 30.09 | 6'446'691 | |
|
Copart Rg 22:30:00 / 09.10.25 |
44.04 | -1.98% | -0.89 | 44.02 | 44.03 | 1'882'186 | |
|
CoStar Group Rg 22:30:00 / 09.10.25 |
77.53 | -1.87% | -1.48 | 77.52 | 77.53 | 1'042'023 | |
|
Costco Whsl Rg 22:30:00 / 09.10.25 |
942.89 | 3.07% | 28.09 | 942.76 | 942.89 | 1'178'657 | |
|
CrwdStrik Hldg Rg-A 22:30:00 / 09.10.25 |
509.13 | -0.16% | -0.82 | 508.92 | 509.16 | 750'750 | |
|
CSX Rg 22:30:00 / 09.10.25 |
36.05 | 0.28% | 0.10 | 36.05 | 36.06 | 4'132'389 | |
|
Datadog Rg-A 22:30:00 / 09.10.25 |
164.07 | -0.03% | -0.05 | 164.07 | 164.08 | 1'240'796 | |
|
Dexcom Rg 22:30:00 / 09.10.25 |
68.08 | 0.44% | 0.30 | 68.07 | 68.08 | 1'205'741 | |
|
Diamondback Eng Rg 22:30:00 / 09.10.25 |
144.21 | -3.26% | -4.86 | 144.12 | 144.21 | 536'060 | |
|
DoorDash Rg-A 22:30:00 / 09.10.25 |
275.44 | -2.00% | -5.61 | 275.38 | 275.47 | 764'124 | |
|
Electronic Arts Rg 22:30:00 / 09.10.25 |
200.05 | 0.02% | 0.04 | 200.02 | 200.05 | 876'907 | |
|
Exelon Rg 22:30:00 / 09.10.25 |
46.66 | 0.09% | 0.04 | 46.65 | 46.66 | 1'879'687 | |
|
Fastenal Rg 22:30:00 / 09.10.25 |
46.71 | -1.77% | -0.84 | 46.71 | 46.72 | 2'712'713 | |
|
Fortinet Rg 22:30:00 / 09.10.25 |
86.19 | -0.31% | -0.27 | 86.19 | 86.20 | 1'570'922 | |
|
GE Hltc Tech Rg 22:30:00 / 09.10.25 |
74.22 | -1.21% | -0.91 | 74.21 | 74.22 | 693'804 | |
|
GFS Rg 22:30:00 / 09.10.25 |
35.33 | -1.59% | -0.57 | 35.33 | 35.34 | 1'047'773 | |
|
Gilead Sciences Rg 22:30:00 / 09.10.25 |
116.74 | -1.28% | -1.51 | 116.74 | 116.80 | 2'273'129 | |
|
Honeywell Intl Rg 22:30:00 / 09.10.25 |
204.23 | -2.68% | -5.62 | 204.20 | 204.22 | 1'354'739 | |
|
IDEXX Labs Rg 22:30:00 / 09.10.25 |
628.75 | -0.18% | -1.16 | 628.75 | 628.98 | 147'378 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Astrazeneca Sp ADR 22:30:00 / 09.10.25 |
85.04 | 30.31% | 26.77% | 1.66% | 4.86% | 22.78% | 10.63% | 54.12% |
|
Alphabet-A Rg 22:30:00 / 09.10.25 |
241.53 | 29.22% | 75.12% | -1.69% | 0.48% | 31.57% | 49.02% | 147.89% |
|
Alphab Rg-C-NV 22:30:00 / 09.10.25 |
242.21 | 28.89% | 74.17% | -1.71% | 0.59% | 31.14% | 48.43% | 146.52% |
|
MercadoLibre Rg 22:30:00 / 09.10.25 |
2'275.00 | 28.20% | 38.71% | 1.26% | -2.70% | -3.24% | 11.49% | 147.16% |
|
Am Electric Rg 22:30:00 / 09.10.25 |
116.91 | 28.15% | 45.52% | 3.04% | 7.51% | 10.37% | 20.25% | 42.41% |
|
Gilead Sciences Rg 22:30:00 / 09.10.25 |
116.74 | 28.02% | 45.97% | 5.59% | -0.95% | 7.30% | 37.88% | 83.93% |
|
O Reilly Auto Rg 22:30:00 / 09.10.25 |
99.72 | 27.46% | 59.08% | -5.00% | -7.51% | 8.88% | 27.70% | 112.64% |
|
Microsoft Rg 22:30:00 / 09.10.25 |
522.40 | 24.52% | 39.57% | 1.29% | 4.27% | 2.09% | 25.63% | 124.07% |
|
Exelon Rg 22:30:00 / 09.10.25 |
46.66 | 23.86% | 29.86% | 3.76% | 7.26% | 8.64% | 18.82% | 26.14% |
|
Meta Platforms Rg-A 22:30:00 / 09.10.25 |
733.51 | 22.60% | 102.80% | 0.89% | -2.32% | 4.58% | 25.64% | 437.91% |
|
Axon Enterprise Rg 22:30:00 / 09.10.25 |
734.04 | 22.39% | 181.58% | 1.88% | -2.27% | -1.58% | 71.20% | 487.81% |
|
Xcel Energy Rg 22:30:00 / 09.10.25 |
81.26 | 21.22% | 32.21% | 2.09% | 11.54% | 16.67% | 30.73% | 36.74% |
|
Palo Alto Net Rg 22:30:00 / 09.10.25 |
215.17 | 19.69% | 47.71% | 2.80% | 8.49% | 9.62% | 16.50% | 156.36% |
|
Nasdaq 100 23:00:01 / 09.10.25 |
25'098.18 | 19.45% | 49.39% | 0.83% | 4.61% | 8.74% | 23.99% | 127.70% |
|
Cisco Systems Rg 22:30:00 / 09.10.25 |
69.96 | 18.80% | 39.21% | 2.42% | 3.35% | 2.43% | 30.67% | 74.65% |
|
Microchip Tech Rg 22:30:00 / 09.10.25 |
65.86 | 16.69% | -25.79% | -0.41% | 1.29% | -11.36% | -14.84% | 4.86% |
|
Baker Hughes Rg-A 22:30:00 / 09.10.25 |
47.89 | 16.65% | 39.99% | -1.05% | 1.96% | 22.23% | 27.33% | 109.13% |
|
Cadence Design Rg 22:30:00 / 09.10.25 |
348.67 | 16.49% | 28.50% | 0.41% | -1.70% | 8.67% | 24.24% | 120.26% |
|
Datadog Rg-A 22:30:00 / 09.10.25 |
164.07 | 14.86% | 35.21% | 8.25% | 17.91% | 14.61% | 26.12% | 86.37% |
|
Strategy Rg-A 22:30:00 / 09.10.25 |
320.29 | 14.22% | 423.73% | -9.09% | -1.76% | -29.04% | 74.70% | 1'401.59% |
|
Coca-Cola EuPac Rg 22:30:00 / 09.10.25 |
87.63 | 13.54% | 30.67% | -0.23% | -2.70% | -8.84% | 12.84% | 95.19% |
|
Amgen Rg 22:30:00 / 09.10.25 |
295.43 | 13.04% | 2.29% | -0.66% | 4.49% | -0.95% | -7.97% | 28.64% |
|
Analog Devices Rg 22:30:00 / 09.10.25 |
237.88 | 11.99% | 19.83% | -1.57% | -4.17% | -1.28% | 3.11% | 64.18% |
|
Linde Rg 22:30:00 / 09.10.25 |
458.16 | 11.74% | 13.91% | -2.41% | -5.26% | -0.68% | -2.40% | 71.24% |
|
CSX Rg 22:30:00 / 09.10.25 |
36.05 | 11.40% | 3.69% | 1.35% | 9.74% | 4.49% | 4.40% | 34.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 22:30:00 / 09.10.25 |
265.00 | -3.42% |
274.01 15:31 |
264.57 21:54 |
436.56 16.05.25 |
251.93 08.09.25 |
584'792 |
|
Cintas Rg 22:30:00 / 09.10.25 |
191.75 | -3.55% |
198.75 15:30 |
191.38 21:57 |
229.19 06.06.25 |
180.98 02.01.25 |
949'987 |
|
Cisco Systems Rg 22:30:00 / 09.10.25 |
69.96 | -0.53% |
70.62 15:43 |
69.03 18:32 |
72.55 11.08.25 |
52.11 07.04.25 |
7'768'014 |
|
Cnstlltn Ener Co Rg 22:30:00 / 09.10.25 |
383.23 | 3.30% |
386.79 21:47 |
373.01 16:47 |
386.79 09.10.25 |
161.52 07.04.25 |
865'608 |
|
Coca-Cola EuPac Rg 22:30:00 / 09.10.25 |
87.63 | 0.48% |
88.19 18:43 |
87.17 20:53 |
100.66 24.07.25 |
73.43 13.01.25 |
672'704 |
|
Cognizant Tech So-A 22:30:00 / 09.10.25 |
68.61 | 0.31% |
68.80 18:03 |
68.07 15:50 |
90.81 14.02.25 |
65.20 19.09.25 |
1'192'145 |
|
Comcast-A 22:30:00 / 09.10.25 |
30.08 | -2.24% |
30.97 15:45 |
30.06 21:59 |
38.40 27.01.25 |
30.06 09.10.25 |
6'446'691 |
|
Copart Rg 22:30:00 / 09.10.25 |
44.04 | -1.98% |
45.09 15:30 |
44.01 21:41 |
63.85 16.05.25 |
44.01 09.10.25 |
1'882'186 |
|
CoStar Group Rg 22:30:00 / 09.10.25 |
77.53 | -1.87% |
79.21 15:30 |
77.41 21:57 |
97.40 06.08.25 |
68.42 14.01.25 |
1'042'023 |
|
Costco Whsl Rg 22:30:00 / 09.10.25 |
942.89 | 3.07% |
943.28 16:50 |
927.80 15:30 |
1'078.01 13.02.25 |
873.00 07.04.25 |
1'178'657 |
|
CrwdStrik Hldg Rg-A 22:30:00 / 09.10.25 |
509.13 | -0.16% |
511.32 18:33 |
501.95 16:16 |
517.69 03.07.25 |
298.27 07.04.25 |
750'750 |
|
CSX Rg 22:30:00 / 09.10.25 |
36.05 | 0.28% |
36.56 15:42 |
35.82 18:13 |
37.25 19.08.25 |
26.23 07.04.25 |
4'132'389 |
|
Datadog Rg-A 22:30:00 / 09.10.25 |
164.07 | -0.03% |
165.63 21:49 |
162.26 15:53 |
165.63 09.10.25 |
81.70 07.04.25 |
1'240'796 |
|
Dexcom Rg 22:30:00 / 09.10.25 |
68.08 | 0.44% |
68.98 17:16 |
67.24 15:40 |
93.23 18.02.25 |
57.52 04.04.25 |
1'205'741 |
|
Diamondback Eng Rg 22:30:00 / 09.10.25 |
144.21 | -3.26% |
151.50 15:33 |
144.08 21:58 |
180.83 17.01.25 |
114.26 09.04.25 |
536'060 |
|
DoorDash Rg-A 22:30:00 / 09.10.25 |
275.44 | -2.00% |
282.28 15:30 |
275.05 21:58 |
285.08 07.10.25 |
156.00 07.04.25 |
764'124 |
|
Electronic Arts Rg 22:30:00 / 09.10.25 |
200.05 | 0.02% |
200.25 20:29 |
199.81 15:35 |
203.75 29.09.25 |
115.22 24.01.25 |
876'907 |
|
Exelon Rg 22:30:00 / 09.10.25 |
46.66 | 0.09% |
46.97 15:35 |
46.53 18:21 |
48.11 04.04.25 |
37.13 13.01.25 |
1'879'687 |
|
Fastenal Rg 22:30:00 / 09.10.25 |
46.71 | -1.77% |
47.63 15:30 |
46.58 17:47 |
50.63 25.08.25 |
35.31 08.04.25 |
2'712'713 |
|
Fortinet Rg 22:30:00 / 09.10.25 |
86.19 | -0.31% |
86.51 18:03 |
84.16 15:34 |
114.82 18.02.25 |
70.12 07.08.25 |
1'570'922 |
|
GE Hltc Tech Rg 22:30:00 / 09.10.25 |
74.22 | -1.21% |
75.25 15:38 |
73.80 20:12 |
94.78 13.02.25 |
57.65 09.04.25 |
693'804 |
|
GFS Rg 22:30:00 / 09.10.25 |
35.33 | -1.59% |
35.97 15:31 |
34.67 19:32 |
47.64 20.02.25 |
29.77 08.04.25 |
1'047'773 |
|
Gilead Sciences Rg 22:30:00 / 09.10.25 |
116.74 | -1.28% |
118.86 15:30 |
116.54 20:07 |
121.79 12.08.25 |
88.58 10.01.25 |
2'273'129 |
|
Honeywell Intl Rg 22:30:00 / 09.10.25 |
204.23 | -2.68% |
210.00 15:30 |
203.50 20:39 |
241.68 09.07.25 |
179.47 09.04.25 |
1'354'739 |
|
IDEXX Labs Rg 22:30:00 / 09.10.25 |
628.75 | -0.18% |
630.25 19:34 |
623.44 16:18 |
688.12 04.08.25 |
356.98 09.04.25 |
147'378 |