×
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 - 16:46:15
- 30'966.63
- 0.52%
- 158.70
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:46:00 / 05.10.26 |
53.72 | 1.74% | 0.92 | 53.69 | 53.72 | 502'660 | |
|
PDD Sp ADS-A 16:46:17 / 05.10.26 |
77.17 | 2.37% | 1.79 | 77.15 | 77.20 | 314'939 | |
|
PepsiCo 16:46:11 / 05.10.26 |
124.67 | -0.97% | -1.22 | 124.65 | 124.68 | 514'218 | |
|
Qualcomm Rg 16:46:04 / 05.10.26 |
182.84 | -1.10% | -2.03 | 182.71 | 182.86 | 675'167 | |
|
Regeneron Pharma Rg 16:44:07 / 05.10.26 |
727.76 | -1.01% | -7.44 | 727.53 | 728.64 | 17'992 | |
|
Rocket Lab Rg 16:46:17 / 05.10.26 |
72.78 | -1.54% | -1.14 | 72.73 | 72.79 | 1'897'377 | |
|
Roper Technologi Rg 16:45:01 / 05.10.26 |
358.63 | 1.22% | 4.31 | 358.53 | 359.52 | 16'821 | |
|
Ross Stores Rg 16:44:07 / 05.10.26 |
227.55 | -0.44% | -1.00 | 227.02 | 227.42 | 55'966 | |
|
Sandisk Rg 16:46:11 / 05.10.26 |
1'716.61 | -0.20% | -3.38 | 1'716.06 | 1'717.19 | 412'070 | |
|
Seagate Hldgs Rg 16:46:11 / 05.10.26 |
889.11 | 4.73% | 40.12 | 888.70 | 890.04 | 498'053 | |
|
Shopify Rg-A 16:46:13 / 05.10.26 |
158.39 | 4.62% | 7.00 | 158.32 | 158.52 | 807'538 | |
|
SpaceX Rg-A 16:46:16 / 05.10.26 |
166.70 | 4.87% | 7.74 | 166.67 | 166.70 | 8'687'074 | |
|
Starbucks Rg 16:45:23 / 05.10.26 |
94.59 | -0.13% | -0.12 | 94.58 | 94.63 | 243'377 | |
|
Strategy Rg-A 16:46:16 / 05.10.26 |
162.76 | 1.72% | 2.75 | 162.71 | 162.85 | 1'620'791 | |
|
Synopsys Rg 16:45:40 / 05.10.26 |
494.56 | 0.95% | 4.66 | 494.92 | 495.48 | 142'321 | |
|
T-Mobile US Rg 16:46:09 / 05.10.26 |
164.17 | 0.32% | 0.53 | 164.15 | 164.20 | 222'774 | |
|
Take-Two Interac Rg 16:44:28 / 05.10.26 |
202.83 | 0.05% | 0.10 | 202.75 | 202.94 | 70'905 | |
|
Teradyne Rg 16:45:42 / 05.10.26 |
444.70 | -0.97% | -4.34 | 444.50 | 445.31 | 102'985 | |
|
Tesla Rg 16:46:16 / 05.10.26 |
375.41 | 1.30% | 4.82 | 375.37 | 375.44 | 2'731'924 | |
|
Texas Instrument Rg 16:46:04 / 05.10.26 |
290.79 | -1.02% | -3.01 | 290.79 | 291.06 | 182'265 | |
|
Thomson Reuters Rg 16:46:00 / 05.10.26 |
96.12 | -1.54% | -1.51 | 96.06 | 96.20 | 65'246 | |
|
Vertex Pharma Rg 16:43:58 / 05.10.26 |
499.77 | -0.98% | -4.96 | 499.67 | 500.11 | 37'562 | |
|
Walmart Rg 16:46:11 / 05.10.26 |
104.48 | 0.21% | 0.22 | 104.48 | 104.51 | 716'676 | |
|
Warnr Bros Rg-A 16:46:15 / 05.10.26 |
30.97 | 0.08% | 0.03 | 30.96 | 30.97 | 3'162'395 | |
|
Western Digital Rg 16:46:14 / 05.10.26 |
441.45 | 6.30% | 26.16 | 441.31 | 441.59 | 1'062'673 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PepsiCo 16:46:11 / 05.10.26 |
124.67 | -12.28% | -17.21% | -2.98% | -8.53% | -9.98% | -10.76% | -25.58% |
|
Workday-A 16:46:17 / 05.10.26 |
186.43 | -13.33% | -27.86% | -1.02% | -4.93% | 28.69% | -21.79% | -12.88% |
|
MercadoLibre Rg 16:46:15 / 05.10.26 |
1'819.47 | -15.77% | -0.23% | 6.25% | -14.24% | -2.56% | -15.54% | 34.71% |
|
DoorDash Rg-A 16:45:37 / 05.10.26 |
193.05 | -16.48% | 12.76% | 8.22% | -10.66% | 1.84% | -31.48% | 138.10% |
|
Ferrovial Rg 16:45:58 / 05.10.26 |
51.63 | -16.98% | 27.62% | -7.42% | -7.60% | -18.95% | -14.32% | 76.74% |
|
Tesla Rg 16:46:16 / 05.10.26 |
375.41 | -17.60% | -8.23% | 5.02% | 4.66% | -4.90% | -17.17% | 47.29% |
|
T-Mobile US Rg 16:46:09 / 05.10.26 |
164.17 | -19.41% | -25.86% | -1.37% | -9.85% | -12.87% | -27.02% | 17.51% |
|
Roper Technologi Rg 16:45:01 / 05.10.26 |
358.63 | -20.40% | -31.84% | 1.31% | -13.00% | -0.54% | -29.26% | -26.78% |
|
Take-Two Interac Rg 16:44:28 / 05.10.26 |
202.83 | -20.82% | 10.13% | 0.24% | -5.57% | -16.91% | -21.07% | 45.85% |
|
GE Hltc Tech Rg 16:45:49 / 05.10.26 |
64.97 | -21.62% | -17.77% | -2.71% | -6.64% | -0.52% | -14.97% | -5.23% |
|
Comcast-A 16:46:11 / 05.10.26 |
21.56 | -23.13% | -38.78% | -1.08% | -18.57% | -10.08% | -26.15% | -48.36% |
|
IDEXX Labs Rg 16:45:11 / 05.10.26 |
523.23 | -23.38% | 25.38% | -1.10% | -3.17% | -7.26% | -16.65% | 20.29% |
|
Booking Hldg Rg 16:46:12 / 05.10.26 |
156.83 | -25.77% | -19.98% | -4.30% | -17.73% | -10.79% | -27.66% | 28.50% |
|
Cnstlltn Ener Co Rg 16:46:13 / 05.10.26 |
267.31 | -27.11% | 15.10% | 2.64% | -13.87% | 3.78% | -26.58% | 145.86% |
|
Thomson Reuters Rg 16:46:00 / 05.10.26 |
96.12 | -27.13% | -40.07% | -1.25% | -7.63% | 1.94% | -37.76% | -20.98% |
|
Axon Enterprise Rg 16:46:17 / 05.10.26 |
413.29 | -27.22% | -30.45% | -2.70% | -19.84% | -24.45% | -42.73% | 110.73% |
|
Autodesk Inc Rg 16:46:08 / 05.10.26 |
222.47 | -28.38% | -28.27% | 7.37% | -2.71% | 4.83% | -31.22% | 1.44% |
|
Netflix Rg 16:46:17 / 05.10.26 |
67.09 | -28.48% | -24.76% | -3.09% | -14.30% | -9.13% | -42.33% | 76.32% |
|
Copart Rg 16:46:17 / 05.10.26 |
27.41 | -30.47% | -52.57% | 0.70% | -19.28% | -0.13% | -38.34% | -37.60% |
|
Intuitive Surgic Rg 16:46:08 / 05.10.26 |
401.65 | -30.79% | -24.91% | -3.17% | 6.89% | -1.34% | -10.68% | 32.87% |
|
Adobe Rg 16:45:54 / 05.10.26 |
238.62 | -32.09% | -46.55% | 3.29% | -10.81% | 3.47% | -31.85% | -54.39% |
|
PDD Sp ADS-A 16:46:17 / 05.10.26 |
77.17 | -33.52% | -22.28% | -1.69% | -8.31% | -8.75% | -42.56% | -24.37% |
|
Alnylam Pharma Rg 16:46:03 / 05.10.26 |
216.31 | -44.75% | -6.63% | -15.29% | -17.43% | -24.91% | -52.14% | 22.78% |
|
Intuit Rg 16:46:13 / 05.10.26 |
284.70 | -57.57% | -55.28% | 5.68% | -15.52% | -1.75% | -57.51% | -45.72% |
|
AppLovin Rg-A 16:46:16 / 05.10.26 |
285.40 | -60.19% | -17.17% | -7.41% | -16.33% | -35.55% | -51.38% | 557.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:46:00 / 05.10.26 |
53.72 | 1.74% |
53.80 16:13 |
52.43 15:30 |
62.73 20.08.26 |
38.47 12.02.26 |
502'660 |
|
PDD Sp ADS-A 16:46:17 / 05.10.26 |
77.17 | 2.37% |
77.55 15:49 |
75.64 15:30 |
125.34 06.01.26 |
72.00 26.06.26 |
314'939 |
|
PepsiCo 16:46:11 / 05.10.26 |
124.67 | -0.97% |
125.97 15:30 |
124.22 15:59 |
171.48 12.02.26 |
124.22 05.10.26 |
514'218 |
|
Qualcomm Rg 16:46:04 / 05.10.26 |
182.84 | -1.10% |
185.45 15:30 |
180.52 16:02 |
259.88 29.05.26 |
122.00 07.04.26 |
675'167 |
|
Regeneron Pharma Rg 16:44:07 / 05.10.26 |
727.76 | -1.01% |
735.51 15:32 |
724.83 16:32 |
858.01 03.09.26 |
591.52 02.06.26 |
17'992 |
|
Rocket Lab Rg 16:46:17 / 05.10.26 |
72.78 | -1.54% |
73.81 15:30 |
71.38 15:33 |
150.99 27.05.26 |
56.14 30.03.26 |
1'897'377 |
|
Roper Technologi Rg 16:45:01 / 05.10.26 |
358.63 | 1.22% |
359.57 16:40 |
354.22 15:54 |
444.73 02.01.26 |
305.96 13.05.26 |
16'821 |
|
Ross Stores Rg 16:44:07 / 05.10.26 |
227.55 | -0.44% |
230.90 15:35 |
226.57 15:57 |
256.85 03.08.26 |
179.03 02.01.26 |
55'966 |
|
Sandisk Rg 16:46:11 / 05.10.26 |
1'716.61 | -0.20% |
1'743.08 15:42 |
1'713.00 15:56 |
2'353.00 22.06.26 |
244.31 02.01.26 |
412'070 |
|
Seagate Hldgs Rg 16:46:11 / 05.10.26 |
889.11 | 4.73% |
902.93 15:58 |
875.68 15:30 |
1'144.50 18.06.26 |
278.01 05.01.26 |
498'053 |
|
Shopify Rg-A 16:46:13 / 05.10.26 |
158.39 | 4.62% |
162.83 15:45 |
151.97 15:31 |
170.88 13.01.26 |
94.02 14.05.26 |
807'538 |
|
SpaceX Rg-A 16:46:16 / 05.10.26 |
166.70 | 4.87% |
167.65 16:29 |
158.63 15:31 |
225.62 16.06.26 |
104.84 03.08.26 |
8'687'074 |
|
Starbucks Rg 16:45:23 / 05.10.26 |
94.59 | -0.13% |
94.76 15:30 |
93.56 15:58 |
110.51 13.08.26 |
83.02 02.01.26 |
243'377 |
|
Strategy Rg-A 16:46:16 / 05.10.26 |
162.76 | 1.72% |
166.20 16:14 |
161.40 15:46 |
197.00 11.05.26 |
81.81 26.06.26 |
1'620'791 |
|
Synopsys Rg 16:45:40 / 05.10.26 |
494.56 | 0.95% |
508.29 15:54 |
492.55 15:30 |
539.37 26.05.26 |
362.57 15.09.26 |
142'321 |
|
T-Mobile US Rg 16:46:09 / 05.10.26 |
164.17 | 0.32% |
164.41 16:10 |
162.23 15:30 |
224.70 24.02.26 |
161.00 02.10.26 |
222'774 |
|
Take-Two Interac Rg 16:44:28 / 05.10.26 |
202.83 | 0.05% |
204.49 15:46 |
202.17 15:30 |
265.65 07.07.26 |
187.66 27.03.26 |
70'905 |
|
Teradyne Rg 16:45:42 / 05.10.26 |
444.70 | -0.97% |
447.71 15:30 |
435.75 15:47 |
487.91 30.06.26 |
199.26 02.01.26 |
102'985 |
|
Tesla Rg 16:46:16 / 05.10.26 |
375.41 | 1.30% |
379.26 16:12 |
364.92 15:33 |
458.33 02.01.26 |
297.39 29.07.26 |
2'731'924 |
|
Texas Instrument Rg 16:46:04 / 05.10.26 |
290.79 | -1.02% |
293.22 15:35 |
288.92 16:10 |
334.00 22.06.26 |
174.91 02.01.26 |
182'265 |
|
Thomson Reuters Rg 16:46:00 / 05.10.26 |
96.12 | -1.54% |
97.84 15:42 |
95.66 16:44 |
134.15 02.01.26 |
76.29 22.06.26 |
65'246 |
|
Vertex Pharma Rg 16:43:58 / 05.10.26 |
499.77 | -0.98% |
505.16 15:32 |
496.15 16:32 |
560.25 03.09.26 |
412.52 05.05.26 |
37'562 |
|
Walmart Rg 16:46:11 / 05.10.26 |
104.48 | 0.21% |
104.50 16:40 |
103.40 15:55 |
135.15 19.05.26 |
102.16 21.08.26 |
716'676 |
|
Warnr Bros Rg-A 16:46:15 / 05.10.26 |
30.97 | 0.08% |
30.97 16:35 |
30.94 15:30 |
30.97 30.09.26 |
25.25 27.07.26 |
3'162'395 |
|
Western Digital Rg 16:46:14 / 05.10.26 |
441.45 | 6.30% |
446.50 15:36 |
430.68 15:30 |
799.79 18.06.26 |
176.85 02.01.26 |
1'062'673 |