×
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 - 16:52:21
- 30'977.91
- 0.55%
- 169.98
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 16:52:21 / 05.10.26 |
204.15 | -1.32% | -2.74 | 204.13 | 204.21 | 449'681 | |
|
Lam Research Rg 16:51:56 / 05.10.26 |
345.27 | -0.64% | -2.22 | 345.08 | 345.32 | 381'387 | |
|
Linde Rg 16:52:19 / 05.10.26 |
482.56 | 0.64% | 3.08 | 482.19 | 482.57 | 111'521 | |
|
Lumentum Hldngs Rg 16:52:04 / 05.10.26 |
1'088.02 | 0.24% | 2.60 | 1'087.02 | 1'089.54 | 291'054 | |
|
Marriott Intl Rg-A 16:51:45 / 05.10.26 |
355.34 | -1.01% | -3.63 | 355.06 | 355.58 | 34'353 | |
|
Marvell Tech Rg 16:51:45 / 05.10.26 |
271.87 | -0.15% | -0.42 | 271.76 | 272.00 | 1'095'476 | |
|
MercadoLibre Rg 16:52:09 / 05.10.26 |
1'828.31 | 7.77% | 131.75 | 1'825.82 | 1'828.00 | 91'206 | |
|
Meta Platforms Rg-A 16:52:19 / 05.10.26 |
742.71 | 2.01% | 14.63 | 742.47 | 742.95 | 992'568 | |
|
Microchip Tech Rg 16:52:20 / 05.10.26 |
81.20 | -0.15% | -0.12 | 81.18 | 81.21 | 343'432 | |
|
Micron Technolog Rg 16:52:20 / 05.10.26 |
1'067.50 | -0.69% | -7.39 | 1'067.31 | 1'067.60 | 1'223'101 | |
|
Microsoft Rg 16:52:20 / 05.10.26 |
526.17 | 1.67% | 8.64 | 526.12 | 526.18 | 2'034'639 | |
|
Mondelez Intl Rg-A 16:52:12 / 05.10.26 |
58.08 | -0.19% | -0.11 | 58.06 | 58.10 | 298'800 | |
|
Monolithic Power Rg 16:52:17 / 05.10.26 |
1'461.83 | 1.54% | 22.10 | 1'461.67 | 1'463.72 | 20'958 | |
|
Monster Beverage Rg 16:52:16 / 05.10.26 |
43.19 | 0.58% | 0.25 | 43.18 | 43.20 | 435'260 | |
|
Nasdaq 100 16:52:22 / 05.10.26 |
30'977.99 | 0.55% | 170.06 | ||||
|
Nebius Group Rg-A 16:52:21 / 05.10.26 |
234.67 | -3.35% | -8.14 | 234.56 | 234.67 | 1'324'667 | |
|
Netflix Rg 16:52:12 / 05.10.26 |
67.16 | 0.15% | 0.10 | 67.16 | 67.18 | 1'814'082 | |
|
NVIDIA Rg 16:52:20 / 05.10.26 |
237.28 | 1.42% | 3.33 | 237.27 | 237.29 | 6'032'429 | |
|
NXP Semiconducto Br 16:51:05 / 05.10.26 |
241.07 | -1.06% | -2.59 | 241.05 | 241.42 | 97'341 | |
|
O Reilly Auto Rg 16:52:06 / 05.10.26 |
83.68 | -1.44% | -1.22 | 83.66 | 83.73 | 291'241 | |
|
Old Dominion Fre Rg 16:51:46 / 05.10.26 |
176.97 | -1.94% | -3.51 | 176.89 | 177.21 | 44'371 | |
|
Paccar Rg 16:51:55 / 05.10.26 |
109.20 | -0.44% | -0.48 | 109.14 | 109.24 | 119'468 | |
|
Palantir Tchnl-A Rg 16:52:16 / 05.10.26 |
188.07 | -0.36% | -0.69 | 188.02 | 188.10 | 952'418 | |
|
Palo Alto Net Rg 16:51:25 / 05.10.26 |
403.76 | 0.13% | 0.52 | 403.54 | 404.02 | 179'114 | |
|
Paychex Inc Rg 16:51:45 / 05.10.26 |
99.26 | 0.32% | 0.32 | 99.16 | 99.31 | 95'878 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amazon.Com Rg 16:52:16 / 05.10.26 |
251.64 | 8.97% | 14.65% | 2.23% | -2.70% | 1.75% | 13.91% | 94.28% |
|
Alphab Rg-C-NV 16:52:08 / 05.10.26 |
340.64 | 8.46% | 78.72% | 0.44% | 1.50% | -2.86% | 35.44% | 151.79% |
|
Keurig Dr Pepper Rg 16:52:13 / 05.10.26 |
30.77 | 8.43% | -5.45% | -2.21% | -6.81% | -1.55% | 21.60% | -2.69% |
|
Mondelez Intl Rg-A 16:52:12 / 05.10.26 |
58.08 | 8.10% | -2.58% | -3.49% | -5.04% | -2.97% | -5.99% | -15.04% |
|
Qualcomm Rg 16:52:07 / 05.10.26 |
183.13 | 8.08% | 20.34% | -2.32% | 9.56% | -0.46% | 8.61% | 66.40% |
|
Warnr Bros Rg-A 16:51:54 / 05.10.26 |
30.97 | 7.36% | 192.72% | 0.21% | 9.52% | 14.30% | 62.29% | 194.39% |
|
Microsoft Rg 16:52:20 / 05.10.26 |
526.17 | 7.01% | 22.78% | 3.33% | 3.57% | 34.57% | -0.45% | 60.82% |
|
Costco Whsl Rg 16:51:47 / 05.10.26 |
921.02 | 6.76% | 0.48% | -0.21% | 0.54% | -0.58% | 1.11% | 61.15% |
|
Palantir Tchnl-A Rg 16:52:16 / 05.10.26 |
188.07 | 6.19% | 149.57% | 0.31% | 8.27% | 44.62% | 4.75% | 1'088.60% |
|
Rocket Lab Rg 16:52:21 / 05.10.26 |
72.42 | 5.96% | 0.00% | 0.32% | 15.03% | -5.62% | 23.79% | 1'583.83% |
|
Strategy Rg-A 16:52:19 / 05.10.26 |
162.65 | 5.30% | -44.75% | 3.51% | 12.05% | 76.60% | -54.78% | 385.63% |
|
Synopsys Rg 16:51:45 / 05.10.26 |
493.82 | 4.30% | 0.94% | 18.25% | 24.39% | 13.83% | 3.26% | 5.62% |
|
Am Electric Rg 16:52:17 / 05.10.26 |
119.88 | 3.69% | 29.64% | 1.42% | -3.96% | -11.61% | 3.65% | 66.44% |
|
Cintas Rg 16:49:25 / 05.10.26 |
194.04 | 2.63% | 5.65% | -3.26% | -3.72% | 5.60% | -2.51% | 59.23% |
|
Broadcom Rg 16:52:20 / 05.10.26 |
360.96 | 2.61% | 53.18% | 3.26% | -0.77% | -6.01% | 7.59% | 325.34% |
|
Automatic Data P Rg 16:50:02 / 05.10.26 |
258.55 | 0.17% | -11.97% | -1.24% | -7.18% | 2.99% | -11.01% | 7.65% |
|
Paccar Rg 16:51:55 / 05.10.26 |
109.20 | 0.16% | 5.44% | -2.19% | -12.04% | -12.12% | 10.84% | 29.40% |
|
Xcel Energy Rg 16:52:17 / 05.10.26 |
71.63 | -3.33% | 5.75% | 3.23% | -5.71% | -11.00% | -11.57% | 29.75% |
|
Regeneron Pharma Rg 16:52:06 / 05.10.26 |
728.66 | -4.75% | 3.21% | -3.14% | -11.18% | 9.89% | 24.46% | -10.13% |
|
Shopify Rg-A 16:52:09 / 05.10.26 |
157.36 | -5.95% | 42.38% | 9.27% | 4.34% | 26.15% | -4.34% | 180.35% |
|
Walmart Rg 16:52:16 / 05.10.26 |
104.37 | -6.42% | 15.40% | -4.01% | -2.69% | -9.07% | 1.63% | 95.37% |
|
Exelon Rg 16:52:19 / 05.10.26 |
40.78 | -6.56% | 8.21% | 1.14% | -6.67% | -13.40% | -10.75% | 11.25% |
|
O Reilly Auto Rg 16:52:06 / 05.10.26 |
83.68 | -6.92% | 7.40% | -3.27% | -3.40% | -4.12% | -18.99% | 41.72% |
|
PayPal Holdings Rg 16:52:15 / 05.10.26 |
53.63 | -9.56% | -38.14% | -1.20% | -3.93% | 12.55% | -24.77% | -9.84% |
|
Paychex Inc Rg 16:51:45 / 05.10.26 |
99.26 | -11.80% | -29.44% | -0.04% | -18.71% | -10.37% | -20.19% | -13.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 16:52:21 / 05.10.26 |
204.15 | -1.32% |
206.38 15:33 |
199.64 16:00 |
307.27 30.06.26 |
125.09 02.01.26 |
449'681 |
|
Lam Research Rg 16:51:56 / 05.10.26 |
345.27 | -0.64% |
351.28 15:32 |
341.72 16:06 |
438.41 30.06.26 |
177.63 02.01.26 |
381'387 |
|
Linde Rg 16:52:19 / 05.10.26 |
482.56 | 0.64% |
483.11 16:40 |
476.61 15:45 |
548.20 07.07.26 |
422.36 02.01.26 |
111'521 |
|
Lumentum Hldngs Rg 16:52:04 / 05.10.26 |
1'088.02 | 0.24% |
1'123.42 15:34 |
1'072.50 15:53 |
1'123.42 05.10.26 |
317.61 16.01.26 |
291'054 |
|
Marriott Intl Rg-A 16:51:45 / 05.10.26 |
355.34 | -1.01% |
358.44 15:32 |
355.31 16:37 |
410.51 15.06.26 |
308.37 05.01.26 |
34'353 |
|
Marvell Tech Rg 16:51:45 / 05.10.26 |
271.87 | -0.15% |
279.26 15:30 |
267.87 15:46 |
329.86 18.06.26 |
70.69 05.02.26 |
1'095'476 |
|
MercadoLibre Rg 16:52:09 / 05.10.26 |
1'828.31 | 7.77% |
1'843.42 15:48 |
1'769.76 15:30 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
91'206 |
|
Meta Platforms Rg-A 16:52:19 / 05.10.26 |
742.71 | 2.01% |
745.67 16:27 |
727.12 15:30 |
779.80 24.09.26 |
520.26 27.03.26 |
992'568 |
|
Microchip Tech Rg 16:52:20 / 05.10.26 |
81.20 | -0.15% |
81.48 15:30 |
80.07 15:50 |
105.75 08.05.26 |
59.31 30.03.26 |
343'432 |
|
Micron Technolog Rg 16:52:20 / 05.10.26 |
1'067.50 | -0.69% |
1'074.83 15:32 |
1'055.69 15:46 |
1'255.00 25.06.26 |
295.11 02.01.26 |
1'223'101 |
|
Microsoft Rg 16:52:20 / 05.10.26 |
526.17 | 1.67% |
532.32 15:45 |
521.64 15:30 |
532.32 05.10.26 |
349.20 25.06.26 |
2'034'639 |
|
Mondelez Intl Rg-A 16:52:12 / 05.10.26 |
58.08 | -0.19% |
58.26 15:33 |
57.73 15:30 |
66.63 29.07.26 |
51.25 08.01.26 |
298'800 |
|
Monolithic Power Rg 16:52:17 / 05.10.26 |
1'461.83 | 1.54% |
1'465.00 16:47 |
1'435.00 15:46 |
1'713.78 26.05.26 |
928.64 02.01.26 |
20'958 |
|
Monster Beverage Rg 16:52:16 / 05.10.26 |
43.19 | 0.58% |
43.24 16:12 |
42.75 15:30 |
50.11 17.07.26 |
35.43 31.03.26 |
435'260 |
|
Nasdaq 100 16:52:22 / 05.10.26 |
30'977.99 | 0.55% |
30'996.01 16:26 |
30'798.42 15:30 |
31'017.52 02.10.26 |
22'841.42 30.03.26 |
|
|
Nebius Group Rg-A 16:52:21 / 05.10.26 |
234.67 | -3.35% |
244.19 15:30 |
233.92 16:36 |
299.65 22.06.26 |
73.52 05.02.26 |
1'324'667 |
|
Netflix Rg 16:52:12 / 05.10.26 |
67.16 | 0.15% |
67.33 15:48 |
66.54 15:59 |
108.94 16.04.26 |
65.21 17.07.26 |
1'814'082 |
|
NVIDIA Rg 16:52:20 / 05.10.26 |
237.28 | 1.42% |
237.86 15:45 |
235.15 15:30 |
237.86 02.10.26 |
164.28 30.03.26 |
6'032'429 |
|
NXP Semiconducto Br 16:51:05 / 05.10.26 |
241.07 | -1.06% |
242.62 15:30 |
239.47 16:02 |
339.95 27.05.26 |
184.68 30.03.26 |
97'341 |
|
O Reilly Auto Rg 16:52:06 / 05.10.26 |
83.68 | -1.44% |
84.49 15:31 |
83.01 16:04 |
102.11 26.01.26 |
82.59 15.07.26 |
291'241 |
|
Old Dominion Fre Rg 16:51:46 / 05.10.26 |
176.97 | -1.94% |
180.25 15:30 |
176.49 16:41 |
251.84 09.06.26 |
156.28 02.01.26 |
44'371 |
|
Paccar Rg 16:51:55 / 05.10.26 |
109.20 | -0.44% |
109.61 15:36 |
108.07 15:55 |
139.23 28.07.26 |
106.77 01.06.26 |
119'468 |
|
Palantir Tchnl-A Rg 16:52:16 / 05.10.26 |
188.07 | -0.36% |
192.68 15:45 |
187.95 16:07 |
194.78 02.10.26 |
106.38 25.06.26 |
952'418 |
|
Palo Alto Net Rg 16:51:25 / 05.10.26 |
403.76 | 0.13% |
407.00 15:55 |
399.90 15:31 |
409.50 02.10.26 |
139.60 24.02.26 |
179'114 |
|
Paychex Inc Rg 16:51:45 / 05.10.26 |
99.26 | 0.32% |
99.81 16:10 |
98.52 15:30 |
127.98 01.09.26 |
85.45 10.04.26 |
95'878 |