×
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
- 07.07.2026 - 16:00:48
- 29'233.38
- -1.56%
- -464.49
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 16:00:25 / 07.07.26 |
242.91 | -1.21% | -2.97 | 242.73 | 243.03 | 130'119 | |
|
Coca-Cola EuPac Rg 16:00:08 / 07.07.26 |
109.02 | 1.92% | 2.05 | 108.97 | 109.10 | 47'624 | |
|
Comcast-A 16:00:45 / 07.07.26 |
24.04 | 2.80% | 0.66 | 24.03 | 24.04 | 1'206'506 | |
|
Copart Rg 16:00:46 / 07.07.26 |
29.36 | 0.41% | 0.12 | 29.34 | 29.35 | 392'435 | |
|
CoreWeave Rg A 16:00:46 / 07.07.26 |
82.31 | -4.80% | -4.15 | 82.25 | 82.36 | 973'620 | |
|
Costco Whsl Rg 16:00:10 / 07.07.26 |
962.03 | 1.24% | 11.78 | 960.96 | 962.64 | 84'046 | |
|
CrwdStrik Hldg Rg-A 16:00:45 / 07.07.26 |
193.72 | -2.84% | -5.66 | 193.59 | 193.84 | 491'337 | |
|
CSX Rg 16:00:44 / 07.07.26 |
48.70 | -0.23% | -0.11 | 48.67 | 48.70 | 300'547 | |
|
Datadog Rg-A 16:00:47 / 07.07.26 |
256.93 | 0.61% | 1.56 | 256.65 | 257.48 | 136'826 | |
|
Dexcom Rg 16:00:40 / 07.07.26 |
72.33 | -0.07% | -0.05 | 72.24 | 72.34 | 115'010 | |
|
Diamondback Eng Rg 16:00:36 / 07.07.26 |
176.66 | 1.69% | 2.93 | 176.49 | 176.88 | 46'932 | |
|
DoorDash Rg-A 16:00:44 / 07.07.26 |
197.03 | 4.55% | 8.57 | 196.74 | 197.21 | 125'221 | |
|
Electronic Arts Rg 15:58:52 / 07.07.26 |
205.86 | 0.32% | 0.65 | 205.67 | 205.73 | 46'910 | |
|
Exelon Rg 16:00:47 / 07.07.26 |
47.92 | 1.85% | 0.87 | 47.90 | 47.93 | 263'782 | |
|
Fastenal Rg 16:00:45 / 07.07.26 |
47.85 | -0.95% | -0.46 | 47.82 | 47.85 | 174'781 | |
|
Ferrovial Rg 16:00:45 / 07.07.26 |
67.03 | -1.74% | -1.19 | 67.01 | 67.05 | 158'063 | |
|
Fortinet Rg 16:00:48 / 07.07.26 |
156.80 | -3.42% | -5.55 | 156.78 | 157.27 | 288'532 | |
|
GE Hltc Tech Rg 16:00:47 / 07.07.26 |
65.36 | 0.80% | 0.52 | 65.30 | 65.38 | 94'718 | |
|
Gilead Sciences Rg 16:00:33 / 07.07.26 |
134.35 | 3.66% | 4.74 | 134.21 | 134.39 | 337'531 | |
|
Honeywell Aerosp Rg 15:59:55 / 07.07.26 |
237.59 | -0.05% | -0.12 | 237.10 | 238.33 | 118'261 | |
|
Honeywell Tech Rg 16:00:00 / 07.07.26 |
229.92 | -0.55% | -1.26 | 229.76 | 230.02 | 104'226 | |
|
IDEXX Labs Rg 16:00:38 / 07.07.26 |
572.88 | 1.40% | 7.90 | 571.23 | 572.88 | 12'503 | |
|
Intel Rg 16:00:49 / 07.07.26 |
112.25 | -8.14% | -9.95 | 112.24 | 112.30 | 5'853'653 | |
|
Intuit Rg 16:00:37 / 07.07.26 |
275.84 | 1.36% | 3.70 | 275.68 | 276.09 | 150'665 | |
|
Intuitive Surgic Rg 16:00:44 / 07.07.26 |
438.51 | 1.31% | 5.68 | 438.18 | 438.78 | 98'459 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Microchip Tech Rg 16:00:42 / 07.07.26 |
83.34 | 37.46% | 52.73% | -8.62% | -8.89% | 11.87% | 11.78% | 0.81% |
|
CSX Rg 16:00:44 / 07.07.26 |
48.70 | 34.65% | 51.26% | 2.46% | 3.00% | 14.56% | 45.85% | 45.88% |
|
Rocket Lab Rg 16:00:49 / 07.07.26 |
85.84 | 33.44% | 0.00% | -15.54% | -20.69% | 18.86% | 121.58% | 1'562.32% |
|
NXP Semiconducto Br 16:00:42 / 07.07.26 |
271.22 | 29.23% | 34.96% | -3.49% | -8.81% | 29.22% | 16.73% | 37.26% |
|
Monster Beverage Rg 16:00:44 / 07.07.26 |
98.29 | 27.00% | 85.25% | 2.26% | 9.03% | 30.93% | 59.59% | 72.00% |
|
Linde Rg 16:00:47 / 07.07.26 |
539.47 | 26.77% | 29.10% | 3.96% | 4.63% | 7.97% | 14.79% | 48.28% |
|
Marriott Intl Rg-A 16:00:10 / 07.07.26 |
382.28 | 22.41% | 36.14% | 3.15% | -2.88% | 4.25% | 36.55% | 108.61% |
|
Starbucks Rg 16:00:40 / 07.07.26 |
104.96 | 21.26% | 11.90% | 2.71% | 7.75% | 6.59% | 10.55% | 6.14% |
|
CoreWeave Rg A 16:00:46 / 07.07.26 |
82.31 | 20.74% | 0.00% | -17.31% | -16.39% | -29.77% | -45.65% | 0.00% |
|
Fastenal Rg 16:00:45 / 07.07.26 |
47.85 | 20.38% | 34.36% | -0.37% | 2.73% | 7.24% | 11.69% | 67.25% |
|
Cadence Design Rg 16:00:33 / 07.07.26 |
369.63 | 20.22% | 25.06% | -1.52% | -5.44% | 26.43% | 14.34% | 63.33% |
|
Honeywell Tech Rg 16:00:00 / 07.07.26 |
229.92 | 18.50% | 8.54% | 2.69% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Coca-Cola EuPac Rg 16:00:08 / 07.07.26 |
109.02 | 17.94% | 39.27% | 8.94% | 12.54% | 13.06% | 13.56% | 64.11% |
|
Am Electric Rg 16:00:43 / 07.07.26 |
138.47 | 17.93% | 47.44% | 1.21% | 8.38% | 2.22% | 33.20% | 59.36% |
|
Ross Stores Rg 16:00:14 / 07.07.26 |
216.56 | 17.33% | 39.72% | 1.74% | -5.62% | -3.01% | 64.61% | 93.32% |
|
Alphabet-A Rg 16:00:48 / 07.07.26 |
371.48 | 17.08% | 93.59% | 3.95% | 1.98% | 11.59% | 113.05% | 205.10% |
|
Baker Hughes Rg-A 16:00:47 / 07.07.26 |
54.46 | 16.93% | 29.81% | -1.87% | -14.30% | -11.43% | 35.78% | 68.51% |
|
Vertex Pharma Rg 16:00:17 / 07.07.26 |
515.96 | 16.81% | 31.51% | 3.87% | 15.75% | 16.13% | 10.64% | 53.17% |
|
Alphab Rg-C-NV 16:00:48 / 07.07.26 |
369.21 | 16.28% | 91.61% | 4.49% | 1.91% | 11.68% | 110.78% | 201.74% |
|
Nasdaq 100 16:00:49 / 07.07.26 |
29'233.56 | 15.78% | 41.34% | -3.44% | 0.51% | 13.12% | 28.77% | 96.81% |
|
Diamondback Eng Rg 16:00:36 / 07.07.26 |
176.66 | 15.57% | 6.04% | 0.50% | -9.05% | -5.28% | 22.89% | 36.61% |
|
Apple Rg 16:00:47 / 07.07.26 |
311.43 | 15.01% | 24.85% | 7.63% | 7.19% | 20.32% | 48.29% | 63.01% |
|
Paccar Rg 16:00:30 / 07.07.26 |
123.80 | 14.98% | 21.04% | 3.06% | 3.43% | -1.30% | 25.43% | 53.89% |
|
Keurig Dr Pepper Rg 16:00:43 / 07.07.26 |
32.24 | 13.35% | -1.15% | -1.50% | 2.41% | 23.90% | -5.26% | -1.40% |
|
Amgen Rg 16:00:33 / 07.07.26 |
370.75 | 11.96% | 40.59% | 2.38% | 7.60% | 5.64% | 24.83% | 64.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 16:00:25 / 07.07.26 |
242.91 | -1.21% |
245.55 15:34 |
242.11 15:30 |
378.00 05.01.26 |
228.65 01.07.26 |
130'119 |
|
Coca-Cola EuPac Rg 16:00:08 / 07.07.26 |
109.02 | 1.92% |
109.50 15:55 |
108.50 15:30 |
110.90 27.02.26 |
84.67 07.01.26 |
47'624 |
|
Comcast-A 16:00:45 / 07.07.26 |
24.04 | 2.80% |
24.15 15:53 |
23.63 15:31 |
32.86 12.02.26 |
22.13 22.06.26 |
1'206'506 |
|
Copart Rg 16:00:46 / 07.07.26 |
29.36 | 0.41% |
29.91 15:35 |
29.19 15:45 |
41.79 22.01.26 |
27.85 30.06.26 |
392'435 |
|
CoreWeave Rg A 16:00:46 / 07.07.26 |
82.31 | -4.80% |
85.24 15:32 |
81.68 15:56 |
138.24 06.05.26 |
67.17 30.03.26 |
973'620 |
|
Costco Whsl Rg 16:00:10 / 07.07.26 |
962.03 | 1.24% |
968.00 15:30 |
960.00 15:45 |
1'096.47 19.05.26 |
852.50 02.01.26 |
84'046 |
|
CrwdStrik Hldg Rg-A 16:00:45 / 07.07.26 |
193.72 | -2.84% |
201.37 15:30 |
192.79 15:58 |
785.91 01.07.26 |
85.69 23.02.26 |
491'337 |
|
CSX Rg 16:00:44 / 07.07.26 |
48.70 | -0.23% |
49.02 15:30 |
48.61 15:46 |
49.27 06.07.26 |
34.79 12.01.26 |
300'547 |
|
Datadog Rg-A 16:00:47 / 07.07.26 |
256.93 | 0.61% |
261.03 15:31 |
254.99 15:55 |
278.65 01.06.26 |
98.22 24.02.26 |
136'826 |
|
Dexcom Rg 16:00:40 / 07.07.26 |
72.33 | -0.07% |
73.96 15:30 |
72.33 16:00 |
78.91 10.06.26 |
56.73 29.04.26 |
115'010 |
|
Diamondback Eng Rg 16:00:36 / 07.07.26 |
176.66 | 1.69% |
178.33 15:37 |
176.27 15:30 |
214.34 04.05.26 |
139.46 07.01.26 |
46'932 |
|
DoorDash Rg-A 16:00:44 / 07.07.26 |
197.03 | 4.55% |
199.00 15:54 |
193.67 15:30 |
234.40 07.01.26 |
143.30 27.03.26 |
125'221 |
|
Electronic Arts Rg 15:58:52 / 07.07.26 |
205.86 | 0.32% |
206.01 15:56 |
205.74 15:30 |
206.01 07.07.26 |
196.40 04.02.26 |
46'910 |
|
Exelon Rg 16:00:47 / 07.07.26 |
47.92 | 1.85% |
48.03 15:40 |
47.58 15:30 |
50.61 17.03.26 |
42.76 13.01.26 |
263'782 |
|
Fastenal Rg 16:00:45 / 07.07.26 |
47.85 | -0.95% |
48.63 15:33 |
47.78 15:45 |
49.67 10.04.26 |
39.86 02.01.26 |
174'781 |
|
Ferrovial Rg 16:00:45 / 07.07.26 |
67.03 | -1.74% |
67.38 15:30 |
66.97 15:59 |
74.79 12.02.26 |
61.30 20.03.26 |
158'063 |
|
Fortinet Rg 16:00:48 / 07.07.26 |
156.80 | -3.42% |
163.16 15:30 |
155.76 15:58 |
163.45 06.07.26 |
73.60 20.01.26 |
288'532 |
|
GE Hltc Tech Rg 16:00:47 / 07.07.26 |
65.36 | 0.80% |
66.44 15:36 |
65.31 16:00 |
89.75 08.01.26 |
58.75 29.04.26 |
94'718 |
|
Gilead Sciences Rg 16:00:33 / 07.07.26 |
134.35 | 3.66% |
135.67 15:50 |
132.49 15:30 |
157.26 11.02.26 |
116.90 05.01.26 |
337'531 |
|
Honeywell Aerosp Rg 15:59:55 / 07.07.26 |
237.59 | -0.05% |
245.99 15:35 |
235.50 15:48 |
285.00 17.06.26 |
200.00 15.06.26 |
118'261 |
|
Honeywell Tech Rg 16:00:00 / 07.07.26 |
229.92 | -0.55% |
234.62 15:43 |
229.01 15:58 |
252.00 29.06.26 |
193.35 02.01.26 |
104'226 |
|
IDEXX Labs Rg 16:00:38 / 07.07.26 |
572.88 | 1.40% |
575.74 15:30 |
571.70 15:50 |
725.72 13.01.26 |
519.77 30.06.26 |
12'503 |
|
Intel Rg 16:00:49 / 07.07.26 |
112.25 | -8.14% |
116.42 15:30 |
111.20 15:35 |
142.34 30.06.26 |
37.81 02.01.26 |
5'853'653 |
|
Intuit Rg 16:00:37 / 07.07.26 |
275.84 | 1.36% |
283.50 15:36 |
274.67 15:51 |
661.99 02.01.26 |
252.84 22.06.26 |
150'665 |
|
Intuitive Surgic Rg 16:00:44 / 07.07.26 |
438.51 | 1.31% |
443.84 15:32 |
438.25 15:52 |
603.70 07.01.26 |
396.84 02.06.26 |
98'459 |