×
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
- 21.11.2024 - 23:16:03
- 20'740.78
- 0.36%
- 73.68
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 22.11.24 |
218.39 | 0.00% | 0.00 | 213.17 | 220.00 | 603 | |
|
ON Semiconductor Rg 02:00:00 / 22.11.24 |
68.47 | 0.00% | 0.00 | 68.21 | 68.92 | 1'739 | |
|
Paccar Rg 02:00:00 / 22.11.24 |
114.05 | 0.00% | 0.00 | 113.52 | 115.34 | 1 | |
|
Palo Alto Net Rg 02:00:00 / 22.11.24 |
397.70 | 0.00% | 0.00 | 393.20 | 394.55 | 2'777 | |
|
Paychex Inc Rg 02:00:00 / 22.11.24 |
144.09 | 0.00% | 0.00 | 143.49 | 146.49 | 1 | |
|
PayPal Holdings Rg 02:00:00 / 22.11.24 |
84.82 | 0.00% | 0.00 | 84.77 | 84.91 | 6'403 | |
|
PDD Sp ADS-A 02:00:00 / 22.11.24 |
104.09 | 0.00% | 0.00 | 102.53 | 103.00 | 83'373 | |
|
PepsiCo 02:00:00 / 22.11.24 |
160.34 | 0.00% | 0.00 | 159.50 | 160.65 | 379 | |
|
Qualcomm Rg 02:00:00 / 22.11.24 |
155.46 | 0.00% | 0.00 | 155.16 | 155.88 | 3'186 | |
|
Regeneron Pharma Rg 02:00:00 / 22.11.24 |
744.50 | 0.00% | 0.00 | 668.85 | 817.45 | 144 | |
|
Roper Technologi Rg 02:00:00 / 22.11.24 |
554.26 | 0.00% | 0.00 | 448.11 | 557.99 | 332 | |
|
Ross Stores Rg 02:00:00 / 22.11.24 |
142.96 | 0.00% | 0.00 | 152.75 | 166.55 | 6'857 | |
|
Starbucks Rg 02:00:00 / 22.11.24 |
100.06 | 0.00% | 0.00 | 99.48 | 99.92 | 1'044 | |
|
Super Micro Rg 02:00:00 / 22.11.24 |
29.70 | 0.00% | 0.00 | 30.24 | 30.32 | 390'676 | |
|
Synopsys Rg 02:00:00 / 22.11.24 |
557.94 | 0.00% | 0.00 | 509.38 | 569.99 | 43 | |
|
T-Mobile US Rg 02:00:00 / 22.11.24 |
236.58 | 0.00% | 0.00 | 236.10 | 237.40 | 42 | |
|
Take-Two Interac Rg 02:00:00 / 22.11.24 |
186.58 | 0.00% | 0.00 | 170.10 | 204.37 | 6 | |
|
Tesla Rg 02:00:00 / 22.11.24 |
339.64 | 0.00% | 0.00 | 341.10 | 341.21 | 203'559 | |
|
Texas Instrument Rg 02:00:00 / 22.11.24 |
198.20 | 0.00% | 0.00 | 195.30 | 198.20 | 43 | |
|
The Kraft Heinz Rg 02:00:00 / 22.11.24 |
31.09 | 0.00% | 0.00 | 30.91 | 31.20 | 1'306 | |
|
The Trade Desk Rg-A 02:00:00 / 22.11.24 |
127.35 | 0.00% | 0.00 | 126.63 | 127.89 | 1'648 | |
|
Verisk Analytics Rg 02:00:00 / 22.11.24 |
287.56 | 0.00% | 0.00 | 267.78 | 460.09 | 916 | |
|
Vertex Pharmaceu Rg 02:00:00 / 22.11.24 |
450.37 | 0.00% | 0.00 | 447.16 | 457.53 | 119 | |
|
Warnr Bros Rg-A 02:00:00 / 22.11.24 |
10.230 | 0.00% | 0.00 | 10.230 | 10.250 | 2'798 | |
|
Workday-A 02:00:00 / 22.11.24 |
268.07 | 0.00% | 0.00 | 267.42 | 271.42 | 94 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ansys Rg 02:00:00 / 22.11.24 |
348.94 | -3.84% | 44.43% | 2.54% | 8.58% | 9.05% | 16.89% | -13.31% |
|
Astrazeneca Sp ADR 02:00:00 / 22.11.24 |
64.26 | -4.59% | -5.22% | -1.20% | -15.34% | -26.39% | 1.02% | 13.41% |
|
PepsiCo 02:00:00 / 22.11.24 |
160.34 | -5.59% | -11.25% | -2.91% | -6.87% | -6.83% | -5.25% | -2.12% |
|
Monster Beverage Rg 02:00:00 / 22.11.24 |
53.98 | -6.30% | 6.33% | -3.54% | 1.01% | 14.85% | -2.25% | 20.90% |
|
Zscaler Rg 02:00:00 / 22.11.24 |
207.30 | -6.44% | 85.25% | -0.58% | 12.71% | 5.10% | 8.74% | -43.79% |
|
Lam Research Rg 02:00:00 / 22.11.24 |
73.13 | -6.63% | 73.99% | -2.22% | -4.49% | -8.28% | 1.93% | 13.47% |
|
Advanced Micro D Rg 02:00:00 / 22.11.24 |
137.49 | -6.73% | 112.27% | -0.97% | -10.39% | -5.50% | 12.23% | -11.53% |
|
Warnr Bros Rg-A 02:00:00 / 22.11.24 |
10.230 | -10.11% | 7.91% | 3.75% | 36.04% | 32.34% | -4.03% | -59.50% |
|
Mondelez Intl Rg-A 02:00:00 / 22.11.24 |
64.79 | -10.55% | -2.79% | -1.17% | -7.38% | -8.40% | -9.37% | 7.06% |
|
ASML Hold NY Sp ADR 02:00:00 / 22.11.24 |
672.16 | -11.20% | 23.02% | -3.00% | -5.44% | -24.28% | -1.85% | -21.58% |
|
CoStar Group Rg 02:00:00 / 22.11.24 |
77.00 | -11.89% | -0.36% | 2.61% | 4.18% | -0.14% | -8.17% | -5.60% |
|
Regeneron Pharma Rg 02:00:00 / 22.11.24 |
744.50 | -15.23% | 3.19% | -4.86% | -19.85% | -36.85% | -6.91% | 14.07% |
|
Adobe Rg 02:00:00 / 22.11.24 |
504.44 | -15.45% | 49.89% | -4.80% | 4.47% | -11.44% | -18.60% | -26.72% |
|
The Kraft Heinz Rg 02:00:00 / 22.11.24 |
31.09 | -15.93% | -23.63% | -2.20% | -11.25% | -11.83% | -10.35% | -12.03% |
|
ON Semiconductor Rg 02:00:00 / 22.11.24 |
68.47 | -18.03% | 9.78% | 2.16% | -2.30% | -10.26% | -0.13% | 8.10% |
|
CDW Rg 02:00:00 / 22.11.24 |
178.17 | -21.62% | -0.23% | -1.44% | -18.70% | -20.15% | -17.90% | -9.12% |
|
MongoDB-A Rg 02:00:00 / 22.11.24 |
315.44 | -22.85% | 60.25% | 8.18% | 19.70% | 28.37% | -22.13% | -44.64% |
|
IDEXX Labs Rg 02:00:00 / 22.11.24 |
418.55 | -24.59% | 2.60% | -1.20% | -7.46% | -14.10% | -12.50% | -35.34% |
|
Microchip Tech Rg 02:00:00 / 22.11.24 |
66.51 | -26.25% | -5.32% | 1.39% | -12.33% | -17.87% | -19.34% | -19.56% |
|
PDD Sp ADS-A 02:00:00 / 22.11.24 |
104.09 | -28.86% | 27.64% | -7.34% | -14.24% | 11.42% | -11.37% | 27.14% |
|
GFS Rg 02:00:00 / 22.11.24 |
42.00 | -30.69% | -22.06% | -1.75% | 7.50% | -8.74% | -26.15% | -32.38% |
|
Lululemon Athl Rg 02:00:00 / 22.11.24 |
315.14 | -38.36% | -1.64% | -4.58% | 5.40% | 21.67% | -26.48% | -33.37% |
|
Biogen Rg 02:00:00 / 22.11.24 |
158.01 | -38.94% | -42.94% | -4.17% | -14.06% | -22.85% | -31.67% | -38.56% |
|
Dexcom Rg 02:00:00 / 22.11.24 |
74.46 | -40.00% | -34.25% | -0.29% | -0.52% | 6.95% | -32.80% | -53.55% |
|
Intel Rg 02:00:00 / 22.11.24 |
24.44 | -51.36% | -7.53% | -2.36% | 9.40% | 21.41% | -44.03% | -50.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 22.11.24 |
218.39 | 0.00% |
233.23 11.11.24 |
165.49 06.06.24 |
603 | ||
|
ON Semiconductor Rg 02:00:00 / 22.11.24 |
68.47 | 0.00% |
85.13 07.03.24 |
59.34 22.04.24 |
1'739 | ||
|
Paccar Rg 02:00:00 / 22.11.24 |
114.05 | 0.00% |
125.50 28.03.24 |
90.05 05.08.24 |
1 | ||
|
Palo Alto Net Rg 02:00:00 / 22.11.24 |
397.70 | 0.00% |
408.39 13.11.24 |
260.09 21.02.24 |
2'777 | ||
|
Paychex Inc Rg 02:00:00 / 22.11.24 |
144.09 | 0.00% |
150.70 11.11.24 |
114.96 02.04.24 |
1 | ||
|
PayPal Holdings Rg 02:00:00 / 22.11.24 |
84.82 | 0.00% |
87.90 12.11.24 |
55.78 08.02.24 |
6'403 | ||
|
PDD Sp ADS-A 02:00:00 / 22.11.24 |
104.09 | 0.00% |
164.67 24.05.24 |
88.01 28.08.24 |
83'373 | ||
|
PepsiCo 02:00:00 / 22.11.24 |
160.34 | 0.00% |
183.39 16.05.24 |
155.85 19.11.24 |
379 | ||
|
Qualcomm Rg 02:00:00 / 22.11.24 |
155.46 | 0.00% |
230.63 18.06.24 |
134.97 04.01.24 |
3'186 | ||
|
Regeneron Pharma Rg 02:00:00 / 22.11.24 |
744.50 | 0.00% |
1'210.97 29.08.24 |
736.00 21.11.24 |
144 | ||
|
Roper Technologi Rg 02:00:00 / 22.11.24 |
554.26 | 0.00% |
578.43 23.07.24 |
508.28 02.05.24 |
332 | ||
|
Ross Stores Rg 02:00:00 / 22.11.24 |
142.96 | 0.00% |
163.56 23.08.24 |
127.53 02.05.24 |
6'857 | ||
|
Starbucks Rg 02:00:00 / 22.11.24 |
100.06 | 0.00% |
101.41 11.11.24 |
71.56 16.07.24 |
1'044 | ||
|
Super Micro Rg 02:00:00 / 22.11.24 |
29.70 | 0.00% |
122.90 08.03.24 |
17.250 15.11.24 |
390'676 | ||
|
Synopsys Rg 02:00:00 / 22.11.24 |
557.94 | 0.00% |
629.37 22.02.24 |
457.79 09.09.24 |
43 | ||
|
T-Mobile US Rg 02:00:00 / 22.11.24 |
236.58 | 0.00% |
242.43 14.11.24 |
158.89 22.03.24 |
42 | ||
|
Take-Two Interac Rg 02:00:00 / 22.11.24 |
186.58 | 0.00% |
187.31 21.11.24 |
135.28 08.08.24 |
6 | ||
|
Tesla Rg 02:00:00 / 22.11.24 |
339.64 | 0.00% |
358.64 11.11.24 |
138.82 22.04.24 |
203'559 | ||
|
Texas Instrument Rg 02:00:00 / 22.11.24 |
198.20 | 0.00% |
220.39 08.11.24 |
155.46 13.02.24 |
43 | ||
|
The Kraft Heinz Rg 02:00:00 / 22.11.24 |
31.09 | 0.00% |
38.96 25.04.24 |
30.40 15.11.24 |
1'306 | ||
|
The Trade Desk Rg-A 02:00:00 / 22.11.24 |
127.35 | 0.00% |
132.65 07.11.24 |
61.48 17.01.24 |
1'648 | ||
|
Verisk Analytics Rg 02:00:00 / 22.11.24 |
287.56 | 0.00% |
291.10 13.11.24 |
217.34 30.04.24 |
916 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 22.11.24 |
450.37 | 0.00% |
519.74 08.11.24 |
391.12 18.04.24 |
119 | ||
|
Warnr Bros Rg-A 02:00:00 / 22.11.24 |
10.230 | 0.00% |
11.995 02.01.24 |
6.645 13.08.24 |
2'798 | ||
|
Workday-A 02:00:00 / 22.11.24 |
268.07 | 0.00% |
311.14 26.02.24 |
199.99 05.08.24 |
94 |