×
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 - 17:26:26
- 30'982.92
- 0.57%
- 174.99
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 17:26:24 / 05.10.26 |
268.86 | 4.42% | 11.37 | 268.86 | 268.89 | 263'480 | |
|
Coca-Cola EuPac Rg 17:24:42 / 05.10.26 |
100.41 | -0.64% | -0.65 | 100.37 | 100.46 | 74'238 | |
|
Comcast-A 17:26:21 / 05.10.26 |
21.53 | -0.21% | -0.05 | 21.52 | 21.53 | 1'365'400 | |
|
Copart Rg 17:26:14 / 05.10.26 |
27.55 | 1.19% | 0.33 | 27.54 | 27.55 | 394'790 | |
|
CoreWeave Rg A 17:26:19 / 05.10.26 |
87.70 | -2.14% | -1.92 | 87.67 | 87.72 | 1'632'503 | |
|
Costco Whsl Rg 17:25:37 / 05.10.26 |
922.27 | 0.18% | 1.62 | 922.01 | 922.55 | 78'504 | |
|
CrwdStrik Hldg Rg-A 17:26:08 / 05.10.26 |
272.23 | 0.81% | 2.19 | 272.06 | 272.30 | 331'961 | |
|
CSX Rg 17:24:51 / 05.10.26 |
47.28 | -0.32% | -0.15 | 47.28 | 47.29 | 438'001 | |
|
Datadog Rg-A 17:23:47 / 05.10.26 |
277.81 | 0.21% | 0.59 | 277.90 | 278.17 | 104'480 | |
|
Dexcom Rg 17:26:24 / 05.10.26 |
86.36 | 1.17% | 1.00 | 86.33 | 86.38 | 118'235 | |
|
Diamondback Eng Rg 17:26:07 / 05.10.26 |
184.74 | 0.02% | 0.03 | 184.79 | 184.90 | 197'591 | |
|
DoorDash Rg-A 17:24:28 / 05.10.26 |
192.53 | 1.79% | 3.38 | 192.64 | 192.91 | 155'850 | |
|
Exelon Rg 17:26:10 / 05.10.26 |
40.91 | 0.44% | 0.18 | 40.91 | 40.92 | 508'317 | |
|
Fastenal Rg 17:26:26 / 05.10.26 |
50.44 | -0.61% | -0.31 | 50.44 | 50.46 | 238'444 | |
|
Ferrovial Rg 17:26:07 / 05.10.26 |
51.76 | -3.50% | -1.88 | 51.75 | 51.77 | 400'238 | |
|
Fortinet Rg 17:26:01 / 05.10.26 |
182.70 | 0.97% | 1.75 | 182.61 | 182.77 | 157'937 | |
|
GE Hltc Tech Rg 17:26:11 / 05.10.26 |
64.92 | 0.98% | 0.63 | 64.89 | 64.95 | 293'125 | |
|
Gilead Sciences Rg 17:26:26 / 05.10.26 |
143.41 | -0.92% | -1.33 | 143.30 | 143.41 | 260'729 | |
|
Honeywell Aerosp Rg 17:26:11 / 05.10.26 |
154.28 | -0.23% | -0.35 | 154.06 | 154.41 | 76'330 | |
|
Honeywell Tech Rg 17:23:16 / 05.10.26 |
213.61 | -0.18% | -0.38 | 213.56 | 213.71 | 82'197 | |
|
IDEXX Labs Rg 17:21:47 / 05.10.26 |
521.74 | 0.65% | 3.35 | 521.76 | 522.67 | 11'924 | |
|
Intel Rg 17:26:22 / 05.10.26 |
116.68 | -2.22% | -2.65 | 116.66 | 116.69 | 6'553'439 | |
|
Intuit Rg 17:26:10 / 05.10.26 |
283.69 | 0.93% | 2.61 | 283.59 | 283.85 | 264'392 | |
|
Intuitive Surgic Rg 17:26:10 / 05.10.26 |
401.09 | 2.33% | 9.14 | 400.96 | 401.42 | 115'089 | |
|
Keurig Dr Pepper Rg 17:26:24 / 05.10.26 |
30.69 | 1.05% | 0.32 | 30.69 | 30.70 | 504'103 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dexcom Rg 17:26:24 / 05.10.26 |
86.36 | 28.61% | 9.76% | -0.37% | -2.89% | 13.10% | 30.13% | -9.72% |
|
Microchip Tech Rg 17:26:07 / 05.10.26 |
80.80 | 27.62% | 41.80% | 3.63% | 9.64% | -4.07% | 21.34% | 3.76% |
|
Ross Stores Rg 17:25:55 / 05.10.26 |
225.68 | 26.87% | 51.08% | -4.81% | -0.93% | 2.83% | 48.22% | 99.65% |
|
Fastenal Rg 17:26:26 / 05.10.26 |
50.44 | 26.46% | 41.15% | -0.10% | 2.32% | 7.21% | 5.57% | 85.02% |
|
NVIDIA Rg 17:26:26 / 05.10.26 |
236.88 | 25.44% | 74.21% | 3.50% | 1.56% | 16.39% | 27.67% | 422.42% |
|
CoreWeave Rg A 17:26:19 / 05.10.26 |
87.70 | 25.15% | 0.00% | 3.09% | 0.29% | 5.27% | -34.48% | 0.00% |
|
Amgen Rg 17:24:41 / 05.10.26 |
398.55 | 23.14% | 54.63% | -4.68% | -7.82% | 10.57% | 35.51% | 51.34% |
|
Baker Hughes Rg-A 17:26:12 / 05.10.26 |
57.70 | 22.97% | 36.52% | 1.02% | -11.81% | 0.07% | 17.56% | 62.04% |
|
Diamondback Eng Rg 17:26:07 / 05.10.26 |
184.74 | 22.87% | 12.74% | -0.26% | -7.28% | -3.58% | 23.90% | 22.98% |
|
Apple Rg 17:26:25 / 05.10.26 |
333.47 | 22.74% | 33.25% | -1.46% | 4.29% | 5.09% | 29.91% | 92.05% |
|
Nasdaq 100 17:26:26 / 05.10.26 |
30'982.92 | 22.71% | 46.62% | 2.33% | 4.28% | 5.87% | 24.04% | 107.63% |
|
Airbnb Rg-A 17:26:22 / 05.10.26 |
164.04 | 19.68% | 23.61% | 5.10% | -10.72% | 12.10% | 36.30% | 18.94% |
|
Gilead Sciences Rg 17:26:26 / 05.10.26 |
143.41 | 17.92% | 56.70% | -5.78% | -4.14% | 9.14% | 26.26% | 95.33% |
|
Marriott Intl Rg-A 17:25:53 / 05.10.26 |
355.12 | 15.70% | 28.69% | -0.96% | 6.67% | -2.14% | 30.59% | 85.27% |
|
Old Dominion Fre Rg 17:25:16 / 05.10.26 |
177.67 | 15.10% | 2.31% | 0.46% | -2.90% | -23.71% | 24.40% | -10.47% |
|
Starbucks Rg 17:25:56 / 05.10.26 |
94.21 | 12.47% | 3.79% | -1.11% | -9.34% | -12.23% | 14.74% | 3.93% |
|
Linde Rg 17:26:15 / 05.10.26 |
483.06 | 12.45% | 14.52% | 2.33% | 0.40% | -7.82% | 3.10% | 29.52% |
|
Cadence Design Rg 17:26:00 / 05.10.26 |
358.20 | 12.40% | 16.94% | 9.64% | 20.04% | -5.22% | 1.37% | 48.57% |
|
NXP Semiconducto Br 17:25:31 / 05.10.26 |
241.35 | 12.25% | 17.23% | 2.13% | 6.95% | -13.31% | 4.29% | 21.71% |
|
Monster Beverage Rg 17:26:22 / 05.10.26 |
43.06 | 12.01% | 63.39% | 2.87% | -2.01% | -11.28% | 28.36% | 63.46% |
|
Coca-Cola EuPac Rg 17:24:42 / 05.10.26 |
100.41 | 11.42% | 31.57% | -2.39% | -4.44% | -5.27% | 14.56% | 65.64% |
|
Vertex Pharma Rg 17:25:41 / 05.10.26 |
501.46 | 11.33% | 25.34% | -4.97% | -7.58% | 4.42% | 24.46% | 45.11% |
|
Meta Platforms Rg-A 17:26:22 / 05.10.26 |
745.80 | 10.30% | 24.35% | 4.22% | 18.05% | 13.56% | 4.21% | 137.30% |
|
Alphabet-A Rg 17:26:26 / 05.10.26 |
345.13 | 9.74% | 81.46% | 0.69% | 1.49% | -2.09% | 37.81% | 156.02% |
|
Honeywell Tech Rg 17:23:16 / 05.10.26 |
213.61 | 9.69% | 0.47% | 0.99% | 2.09% | -3.89% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 17:26:24 / 05.10.26 |
268.86 | 4.42% |
269.08 17:05 |
257.70 15:39 |
378.00 05.01.26 |
228.65 01.07.26 |
263'480 |
|
Coca-Cola EuPac Rg 17:24:42 / 05.10.26 |
100.41 | -0.64% |
100.98 16:51 |
100.06 16:05 |
113.64 28.07.26 |
84.67 07.01.26 |
74'238 |
|
Comcast-A 17:26:21 / 05.10.26 |
21.53 | -0.21% |
21.63 16:10 |
21.32 15:54 |
32.86 12.02.26 |
21.30 24.07.26 |
1'365'400 |
|
Copart Rg 17:26:14 / 05.10.26 |
27.55 | 1.19% |
27.62 17:12 |
26.85 15:55 |
41.79 22.01.26 |
26.75 29.09.26 |
394'790 |
|
CoreWeave Rg A 17:26:19 / 05.10.26 |
87.70 | -2.14% |
90.84 15:30 |
87.52 16:36 |
138.24 06.05.26 |
60.56 29.07.26 |
1'632'503 |
|
Costco Whsl Rg 17:25:37 / 05.10.26 |
922.27 | 0.18% |
923.50 16:40 |
914.94 16:11 |
1'096.47 19.05.26 |
852.50 02.01.26 |
78'504 |
|
CrwdStrik Hldg Rg-A 17:26:08 / 05.10.26 |
272.23 | 0.81% |
272.63 17:20 |
268.33 15:31 |
785.91 01.07.26 |
85.69 23.02.26 |
331'961 |
|
CSX Rg 17:24:51 / 05.10.26 |
47.28 | -0.32% |
47.42 15:31 |
46.90 15:45 |
53.41 24.07.26 |
34.79 12.01.26 |
438'001 |
|
Datadog Rg-A 17:23:47 / 05.10.26 |
277.81 | 0.21% |
281.70 15:57 |
277.00 15:30 |
292.35 05.08.26 |
98.22 24.02.26 |
104'480 |
|
Dexcom Rg 17:26:24 / 05.10.26 |
86.36 | 1.17% |
86.52 16:30 |
85.29 15:30 |
92.57 24.08.26 |
56.73 29.04.26 |
118'235 |
|
Diamondback Eng Rg 17:26:07 / 05.10.26 |
184.74 | 0.02% |
185.45 16:08 |
182.57 15:45 |
216.45 20.08.26 |
139.46 07.01.26 |
197'591 |
|
DoorDash Rg-A 17:24:28 / 05.10.26 |
192.53 | 1.79% |
194.19 15:47 |
188.14 15:30 |
238.72 28.08.26 |
143.30 27.03.26 |
155'850 |
|
Exelon Rg 17:26:10 / 05.10.26 |
40.91 | 0.44% |
40.93 17:24 |
40.24 15:44 |
50.61 17.03.26 |
39.74 25.09.26 |
508'317 |
|
Fastenal Rg 17:26:26 / 05.10.26 |
50.44 | -0.61% |
50.69 15:30 |
50.00 15:46 |
52.92 11.08.26 |
39.86 02.01.26 |
238'444 |
|
Ferrovial Rg 17:26:07 / 05.10.26 |
51.76 | -3.50% |
52.17 15:33 |
51.30 15:47 |
74.79 12.02.26 |
51.30 05.10.26 |
400'238 |
|
Fortinet Rg 17:26:01 / 05.10.26 |
182.70 | 0.97% |
183.25 16:21 |
179.41 15:31 |
183.25 05.10.26 |
73.60 20.01.26 |
157'937 |
|
GE Hltc Tech Rg 17:26:11 / 05.10.26 |
64.92 | 0.98% |
65.21 16:27 |
63.37 15:37 |
89.75 08.01.26 |
58.75 29.04.26 |
293'125 |
|
Gilead Sciences Rg 17:26:26 / 05.10.26 |
143.41 | -0.92% |
145.03 15:33 |
142.91 16:28 |
157.26 11.02.26 |
116.90 05.01.26 |
260'729 |
|
Honeywell Aerosp Rg 17:26:11 / 05.10.26 |
154.28 | -0.23% |
155.30 17:16 |
152.20 15:44 |
285.00 17.06.26 |
149.42 10.09.26 |
76'330 |
|
Honeywell Tech Rg 17:23:16 / 05.10.26 |
213.61 | -0.18% |
215.01 16:07 |
212.24 15:45 |
252.00 29.06.26 |
193.35 02.01.26 |
82'197 |
|
IDEXX Labs Rg 17:21:47 / 05.10.26 |
521.74 | 0.65% |
523.96 17:00 |
516.57 15:30 |
725.72 13.01.26 |
501.19 11.09.26 |
11'924 |
|
Intel Rg 17:26:22 / 05.10.26 |
116.68 | -2.22% |
118.04 15:45 |
115.32 15:30 |
142.34 30.06.26 |
37.81 02.01.26 |
6'553'439 |
|
Intuit Rg 17:26:10 / 05.10.26 |
283.69 | 0.93% |
291.18 15:46 |
280.95 15:31 |
661.99 02.01.26 |
252.84 22.06.26 |
264'392 |
|
Intuitive Surgic Rg 17:26:10 / 05.10.26 |
401.09 | 2.33% |
402.61 16:29 |
389.56 15:30 |
603.70 07.01.26 |
328.57 23.07.26 |
115'089 |
|
Keurig Dr Pepper Rg 17:26:24 / 05.10.26 |
30.69 | 1.05% |
30.85 17:02 |
30.20 15:30 |
33.82 29.06.26 |
24.88 06.04.26 |
504'103 |