×
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
- 09.10.2025 - 18:58:51
- 25'006.35
- -0.52%
- -130.27
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 18:55:28 / 09.10.25 |
267.38 | -2.55% | -6.99 | 267.04 | 267.40 | 174'350 | |
|
Cintas Rg 18:58:44 / 09.10.25 |
194.15 | -2.34% | -4.66 | 194.12 | 194.19 | 234'959 | |
|
Cisco Systems Rg 18:58:50 / 09.10.25 |
70.02 | -0.44% | -0.31 | 70.01 | 70.04 | 3'385'710 | |
|
Cnstlltn Ener Co Rg 18:58:24 / 09.10.25 |
376.54 | 1.49% | 5.54 | 376.00 | 376.86 | 265'243 | |
|
Coca-Cola EuPac Rg 18:58:29 / 09.10.25 |
88.01 | 0.92% | 0.80 | 87.98 | 88.03 | 208'315 | |
|
Cognizant Tech So-A 18:58:48 / 09.10.25 |
68.57 | 0.25% | 0.17 | 68.57 | 68.59 | 381'359 | |
|
Comcast-A 18:58:49 / 09.10.25 |
30.23 | -1.75% | -0.54 | 30.22 | 30.23 | 2'306'325 | |
|
Copart Rg 18:58:46 / 09.10.25 |
44.19 | -1.65% | -0.74 | 44.18 | 44.19 | 582'467 | |
|
CoStar Group Rg 18:58:48 / 09.10.25 |
77.89 | -1.41% | -1.11 | 77.88 | 77.92 | 359'066 | |
|
Costco Whsl Rg 18:58:45 / 09.10.25 |
941.99 | 2.97% | 27.19 | 941.81 | 942.44 | 509'747 | |
|
CrwdStrik Hldg Rg-A 18:58:45 / 09.10.25 |
508.92 | -0.20% | -1.03 | 508.31 | 509.23 | 307'937 | |
|
CSX Rg 18:58:28 / 09.10.25 |
36.03 | 0.22% | 0.08 | 36.03 | 36.04 | 1'558'426 | |
|
Datadog Rg-A 18:58:39 / 09.10.25 |
164.73 | 0.37% | 0.61 | 164.56 | 164.74 | 398'386 | |
|
Dexcom Rg 18:58:51 / 09.10.25 |
68.42 | 0.94% | 0.64 | 68.36 | 68.42 | 356'663 | |
|
Diamondback Eng Rg 18:58:21 / 09.10.25 |
145.08 | -2.68% | -3.99 | 145.03 | 145.17 | 153'558 | |
|
DoorDash Rg-A 18:57:33 / 09.10.25 |
276.49 | -1.62% | -4.56 | 276.18 | 276.58 | 171'782 | |
|
Electronic Arts Rg 18:58:09 / 09.10.25 |
199.87 | -0.07% | -0.14 | 199.87 | 199.90 | 428'113 | |
|
Exelon Rg 18:58:38 / 09.10.25 |
46.76 | 0.29% | 0.14 | 46.75 | 46.76 | 452'183 | |
|
Fastenal Rg 18:58:46 / 09.10.25 |
46.91 | -1.35% | -0.64 | 46.90 | 46.91 | 671'464 | |
|
Fortinet Rg 18:58:38 / 09.10.25 |
86.21 | -0.29% | -0.25 | 86.17 | 86.21 | 507'630 | |
|
GE Hltc Tech Rg 18:58:11 / 09.10.25 |
73.83 | -1.73% | -1.30 | 73.82 | 73.88 | 159'825 | |
|
GFS Rg 18:58:26 / 09.10.25 |
34.93 | -2.70% | -0.97 | 34.92 | 34.96 | 289'814 | |
|
Gilead Sciences Rg 18:58:54 / 09.10.25 |
117.73 | -0.44% | -0.52 | 117.60 | 117.66 | 695'207 | |
|
Honeywell Intl Rg 18:58:25 / 09.10.25 |
205.14 | -2.24% | -4.71 | 205.07 | 205.19 | 277'665 | |
|
IDEXX Labs Rg 18:48:18 / 09.10.25 |
628.03 | -0.30% | -1.89 | 626.29 | 628.62 | 29'094 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Astrazeneca Sp ADR 18:58:50 / 09.10.25 |
85.83 | 30.31% | 26.77% | 2.61% | 5.83% | 23.92% | 11.66% | 54.12% |
|
Alphabet-A Rg 18:58:50 / 09.10.25 |
240.82 | 29.22% | 75.12% | -1.98% | 0.19% | 31.18% | 48.58% | 147.89% |
|
Alphab Rg-C-NV 18:58:36 / 09.10.25 |
241.57 | 28.89% | 74.17% | -1.97% | 0.33% | 30.79% | 48.04% | 146.52% |
|
MercadoLibre Rg 18:58:18 / 09.10.25 |
2'209.00 | 28.20% | 38.71% | -1.67% | -5.53% | -6.05% | 8.26% | 147.16% |
|
Am Electric Rg 18:58:38 / 09.10.25 |
117.47 | 28.15% | 45.52% | 3.53% | 8.03% | 10.89% | 20.83% | 42.41% |
|
Gilead Sciences Rg 18:58:54 / 09.10.25 |
117.73 | 28.02% | 45.97% | 6.42% | -0.11% | 8.21% | 39.05% | 83.93% |
|
O Reilly Auto Rg 18:58:38 / 09.10.25 |
100.12 | 27.46% | 59.08% | -4.62% | -7.14% | 9.31% | 28.21% | 112.64% |
|
Microsoft Rg 18:58:50 / 09.10.25 |
517.85 | 24.52% | 39.57% | 0.41% | 3.36% | 1.20% | 24.53% | 124.07% |
|
Exelon Rg 18:58:38 / 09.10.25 |
46.76 | 23.86% | 29.86% | 3.97% | 7.48% | 8.86% | 19.06% | 26.14% |
|
Meta Platforms Rg-A 18:58:50 / 09.10.25 |
725.27 | 22.60% | 102.80% | -0.24% | -3.41% | 3.40% | 24.23% | 437.91% |
|
Axon Enterprise Rg 18:54:54 / 09.10.25 |
744.95 | 22.39% | 181.58% | 3.39% | -0.82% | -0.12% | 73.75% | 487.81% |
|
Xcel Energy Rg 18:58:38 / 09.10.25 |
81.54 | 21.22% | 32.21% | 2.44% | 11.93% | 17.07% | 31.18% | 36.74% |
|
Palo Alto Net Rg 18:58:38 / 09.10.25 |
216.04 | 19.69% | 47.71% | 3.22% | 8.93% | 10.07% | 16.97% | 156.36% |
|
Nasdaq 100 18:58:54 / 09.10.25 |
25'006.50 | 19.01% | 49.39% | 0.46% | 4.23% | 8.34% | 23.54% | 127.70% |
|
Cisco Systems Rg 18:58:50 / 09.10.25 |
70.02 | 18.80% | 39.21% | 2.50% | 3.44% | 2.52% | 30.78% | 74.65% |
|
Microchip Tech Rg 18:58:48 / 09.10.25 |
65.47 | 16.69% | -25.79% | -1.00% | 0.69% | -11.88% | -15.35% | 4.86% |
|
Baker Hughes Rg-A 18:58:49 / 09.10.25 |
47.61 | 16.65% | 39.99% | -1.63% | 1.36% | 21.52% | 26.59% | 109.13% |
|
Cadence Design Rg 18:58:08 / 09.10.25 |
345.16 | 16.49% | 28.50% | -0.60% | -2.69% | 7.58% | 22.99% | 120.26% |
|
Datadog Rg-A 18:58:39 / 09.10.25 |
164.73 | 14.86% | 35.21% | 8.68% | 18.38% | 15.08% | 26.63% | 86.37% |
|
Strategy Rg-A 18:58:47 / 09.10.25 |
320.48 | 14.22% | 423.73% | -9.04% | -1.70% | -28.99% | 74.80% | 1'401.59% |
|
Coca-Cola EuPac Rg 18:58:29 / 09.10.25 |
88.01 | 13.54% | 30.67% | 0.20% | -2.28% | -8.45% | 13.33% | 95.19% |
|
Amgen Rg 18:58:40 / 09.10.25 |
295.65 | 13.04% | 2.29% | -0.59% | 4.57% | -0.87% | -7.90% | 28.64% |
|
Analog Devices Rg 18:58:09 / 09.10.25 |
236.20 | 11.99% | 19.83% | -2.26% | -4.85% | -1.98% | 2.38% | 64.18% |
|
Linde Rg 18:54:53 / 09.10.25 |
462.74 | 11.74% | 13.91% | -1.44% | -4.31% | 0.31% | -1.42% | 71.24% |
|
CSX Rg 18:58:28 / 09.10.25 |
36.03 | 11.40% | 3.69% | 1.29% | 9.68% | 4.43% | 4.34% | 34.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 18:55:28 / 09.10.25 |
267.38 | -2.55% |
274.01 15:31 |
266.89 15:59 |
436.56 16.05.25 |
251.93 08.09.25 |
174'350 |
|
Cintas Rg 18:58:44 / 09.10.25 |
194.15 | -2.34% |
198.75 15:30 |
193.76 18:41 |
229.19 06.06.25 |
180.98 02.01.25 |
234'959 |
|
Cisco Systems Rg 18:58:50 / 09.10.25 |
70.02 | -0.44% |
70.62 15:43 |
69.03 18:32 |
72.55 11.08.25 |
52.11 07.04.25 |
3'385'710 |
|
Cnstlltn Ener Co Rg 18:58:24 / 09.10.25 |
376.54 | 1.49% |
380.06 15:36 |
373.01 16:47 |
380.06 09.10.25 |
161.52 07.04.25 |
265'243 |
|
Coca-Cola EuPac Rg 18:58:29 / 09.10.25 |
88.01 | 0.92% |
88.19 18:43 |
87.18 15:41 |
100.66 24.07.25 |
73.43 13.01.25 |
208'315 |
|
Cognizant Tech So-A 18:58:48 / 09.10.25 |
68.57 | 0.25% |
68.80 18:03 |
68.07 15:50 |
90.81 14.02.25 |
65.20 19.09.25 |
381'359 |
|
Comcast-A 18:58:49 / 09.10.25 |
30.23 | -1.75% |
30.97 15:45 |
30.20 18:55 |
38.40 27.01.25 |
30.20 09.10.25 |
2'306'325 |
|
Copart Rg 18:58:46 / 09.10.25 |
44.19 | -1.65% |
45.09 15:30 |
44.11 18:14 |
63.85 16.05.25 |
44.11 09.10.25 |
582'467 |
|
CoStar Group Rg 18:58:48 / 09.10.25 |
77.89 | -1.41% |
79.21 15:30 |
77.76 16:16 |
97.40 06.08.25 |
68.42 14.01.25 |
359'066 |
|
Costco Whsl Rg 18:58:45 / 09.10.25 |
941.99 | 2.97% |
943.28 16:50 |
927.80 15:30 |
1'078.01 13.02.25 |
873.00 07.04.25 |
509'747 |
|
CrwdStrik Hldg Rg-A 18:58:45 / 09.10.25 |
508.92 | -0.20% |
511.32 18:33 |
501.95 16:16 |
517.69 03.07.25 |
298.27 07.04.25 |
307'937 |
|
CSX Rg 18:58:28 / 09.10.25 |
36.03 | 0.22% |
36.56 15:42 |
35.82 18:13 |
37.25 19.08.25 |
26.23 07.04.25 |
1'558'426 |
|
Datadog Rg-A 18:58:39 / 09.10.25 |
164.73 | 0.37% |
165.19 18:54 |
162.26 15:53 |
165.19 09.10.25 |
81.70 07.04.25 |
398'386 |
|
Dexcom Rg 18:58:51 / 09.10.25 |
68.42 | 0.94% |
68.98 17:16 |
67.24 15:40 |
93.23 18.02.25 |
57.52 04.04.25 |
356'663 |
|
Diamondback Eng Rg 18:58:21 / 09.10.25 |
145.08 | -2.68% |
151.50 15:33 |
145.05 18:58 |
180.83 17.01.25 |
114.26 09.04.25 |
153'558 |
|
DoorDash Rg-A 18:57:33 / 09.10.25 |
276.49 | -1.62% |
282.28 15:30 |
276.36 16:18 |
285.08 07.10.25 |
156.00 07.04.25 |
171'782 |
|
Electronic Arts Rg 18:58:09 / 09.10.25 |
199.87 | -0.07% |
200.19 15:43 |
199.81 15:35 |
203.75 29.09.25 |
115.22 24.01.25 |
428'113 |
|
Exelon Rg 18:58:38 / 09.10.25 |
46.76 | 0.29% |
46.97 15:35 |
46.53 18:21 |
48.11 04.04.25 |
37.13 13.01.25 |
452'183 |
|
Fastenal Rg 18:58:46 / 09.10.25 |
46.91 | -1.35% |
47.63 15:30 |
46.58 17:47 |
50.63 25.08.25 |
35.31 08.04.25 |
671'464 |
|
Fortinet Rg 18:58:38 / 09.10.25 |
86.21 | -0.29% |
86.51 18:03 |
84.16 15:34 |
114.82 18.02.25 |
70.12 07.08.25 |
507'630 |
|
GE Hltc Tech Rg 18:58:11 / 09.10.25 |
73.83 | -1.73% |
75.25 15:38 |
73.82 16:22 |
94.78 13.02.25 |
57.65 09.04.25 |
159'825 |
|
GFS Rg 18:58:26 / 09.10.25 |
34.93 | -2.70% |
35.97 15:31 |
34.93 18:58 |
47.64 20.02.25 |
29.77 08.04.25 |
289'814 |
|
Gilead Sciences Rg 18:58:54 / 09.10.25 |
117.73 | -0.44% |
118.86 15:30 |
116.57 17:12 |
121.79 12.08.25 |
88.58 10.01.25 |
695'207 |
|
Honeywell Intl Rg 18:58:25 / 09.10.25 |
205.14 | -2.24% |
210.00 15:30 |
204.96 17:08 |
241.68 09.07.25 |
179.47 09.04.25 |
277'665 |
|
IDEXX Labs Rg 18:48:18 / 09.10.25 |
628.03 | -0.30% |
628.35 18:33 |
623.44 16:18 |
688.12 04.08.25 |
356.98 09.04.25 |
29'094 |