×
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
- 06.07.2026 - 23:16:00
- 29'697.87
- 1.26%
- 368.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 02:00:00 / 07.07.26 |
245.87 | 0.00% | 0.00 | 240.00 | 247.00 | 4'219 | |
|
Coca-Cola EuPac Rg 02:00:00 / 07.07.26 |
106.97 | 0.00% | 0.00 | 108.12 | 108.44 | 1'037 | |
|
Comcast-A 02:00:00 / 07.07.26 |
23.38 | 0.00% | 0.00 | 23.46 | 23.67 | 3'376 | |
|
Copart Rg 02:00:00 / 07.07.26 |
29.24 | 0.00% | 0.00 | 29.33 | 29.50 | 1'639 | |
|
CoreWeave Rg A 02:00:00 / 07.07.26 |
86.46 | 0.00% | 0.00 | 85.00 | 85.45 | 71'065 | |
|
Costco Whsl Rg 02:00:00 / 07.07.26 |
950.25 | 0.00% | 0.00 | 957.00 | 960.00 | 660 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 07.07.26 |
199.38 | 0.00% | 0.00 | 201.01 | 202.75 | 20'880 | |
|
CSX Rg 02:00:00 / 07.07.26 |
48.81 | 0.00% | 0.00 | 44.71 | 49.41 | 143 | |
|
Datadog Rg-A 02:00:00 / 07.07.26 |
255.37 | 0.00% | 0.00 | 254.88 | 278.00 | 2'393 | |
|
Dexcom Rg 02:00:00 / 07.07.26 |
72.38 | 0.00% | 0.00 | 69.40 | 73.00 | 87 | |
|
Diamondback Eng Rg 02:00:00 / 07.07.26 |
173.73 | 0.00% | 0.00 | 160.04 | 191.55 | 129 | |
|
DoorDash Rg-A 02:00:00 / 07.07.26 |
188.46 | 0.00% | 0.00 | 189.00 | 190.50 | 1'115 | |
|
Electronic Arts Rg 02:00:00 / 07.07.26 |
205.21 | 0.00% | 0.00 | 204.96 | 205.99 | 160 | |
|
Exelon Rg 02:00:00 / 07.07.26 |
47.05 | 0.00% | 0.00 | 46.76 | 51.86 | 163 | |
|
Fastenal Rg 02:00:00 / 07.07.26 |
48.31 | 0.00% | 0.00 | 47.61 | 53.18 | 3'477'322 | |
|
Ferrovial Rg 02:00:00 / 07.07.26 |
68.22 | 0.00% | 0.00 | 67.23 | 67.33 | 2'886 | |
|
Fortinet Rg 02:00:00 / 07.07.26 |
162.35 | 0.00% | 0.00 | 163.72 | 168.90 | 2'134 | |
|
GE Hltc Tech Rg 02:00:00 / 07.07.26 |
64.84 | 0.00% | 0.00 | 65.00 | 69.00 | 269 | |
|
Gilead Sciences Rg 02:00:00 / 07.07.26 |
129.61 | 0.00% | 0.00 | 129.88 | 133.39 | 1'281 | |
|
Honeywell Aerosp Rg 02:00:00 / 07.07.26 |
237.70 | 0.00% | 0.00 | 233.30 | 261.82 | 527 | |
|
Honeywell Tech Rg 02:00:00 / 07.07.26 |
231.18 | 0.00% | 0.00 | 227.31 | 234.66 | 285 | |
|
IDEXX Labs Rg 02:00:00 / 07.07.26 |
564.98 | 0.00% | 0.00 | 512.12 | 575.00 | 20 | |
|
Intel Rg 02:00:00 / 07.07.26 |
122.20 | 0.00% | 0.00 | 117.94 | 118.01 | 301'012 | |
|
Intuit Rg 02:00:00 / 07.07.26 |
272.14 | 0.00% | 0.00 | 276.10 | 278.88 | 3'741 | |
|
Intuitive Surgic Rg 02:00:00 / 07.07.26 |
432.83 | 0.00% | 0.00 | 437.00 | 440.05 | 1'234 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Microchip Tech Rg 02:00:00 / 07.07.26 |
87.59 | 37.46% | 52.73% | -1.65% | -4.14% | 19.09% | 22.54% | 0.81% |
|
CSX Rg 02:00:00 / 07.07.26 |
48.81 | 34.65% | 51.26% | 1.67% | 3.61% | 15.25% | 47.69% | 45.88% |
|
Rocket Lab Rg 02:00:00 / 07.07.26 |
93.09 | 33.44% | 0.00% | -5.02% | -18.09% | 31.82% | 139.43% | 1'562.32% |
|
NXP Semiconducto Br 02:00:00 / 07.07.26 |
280.51 | 29.23% | 34.96% | 0.77% | -6.85% | 34.86% | 24.12% | 37.26% |
|
Monster Beverage Rg 02:00:00 / 07.07.26 |
97.37 | 27.00% | 85.25% | -0.28% | 10.06% | 29.53% | 54.92% | 72.00% |
|
Linde Rg 02:00:00 / 07.07.26 |
540.52 | 26.77% | 29.10% | 5.76% | 7.69% | 6.22% | 15.10% | 48.28% |
|
Marriott Intl Rg-A 02:00:00 / 07.07.26 |
379.75 | 22.41% | 36.14% | 1.30% | -2.98% | 5.62% | 36.40% | 108.61% |
|
Starbucks Rg 02:00:00 / 07.07.26 |
102.11 | 21.26% | 11.90% | -1.87% | 7.69% | 4.75% | 9.05% | 6.14% |
|
CoreWeave Rg A 02:00:00 / 07.07.26 |
86.46 | 20.74% | 0.00% | -9.48% | -15.54% | -21.59% | -45.86% | 0.00% |
|
Fastenal Rg 02:00:00 / 07.07.26 |
48.31 | 20.38% | 34.36% | 1.92% | 5.02% | 5.48% | 13.75% | 67.25% |
|
Cadence Design Rg 02:00:00 / 07.07.26 |
375.77 | 20.22% | 25.06% | 0.82% | -4.68% | 30.39% | 17.32% | 63.33% |
|
Honeywell Tech Rg 02:00:00 / 07.07.26 |
231.18 | 18.50% | 8.54% | 1.48% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Coca-Cola EuPac Rg 02:00:00 / 07.07.26 |
106.97 | 17.94% | 39.27% | 5.51% | 12.30% | 10.05% | 10.48% | 64.11% |
|
Am Electric Rg 02:00:00 / 07.07.26 |
135.98 | 17.93% | 47.44% | -1.44% | 7.27% | 1.13% | 30.54% | 59.36% |
|
Nasdaq 100 23:16:00 / 06.07.26 |
29'697.87 | 17.62% | 41.34% | -0.26% | 0.96% | 17.00% | 30.91% | 96.81% |
|
Ross Stores Rg 02:00:00 / 07.07.26 |
211.36 | 17.33% | 39.72% | 1.21% | -7.06% | -4.34% | 61.63% | 93.32% |
|
Alphabet-A Rg 02:00:00 / 07.07.26 |
366.46 | 17.08% | 93.59% | 3.62% | 0.87% | 14.05% | 107.29% | 205.10% |
|
Baker Hughes Rg-A 02:00:00 / 07.07.26 |
53.25 | 16.93% | 29.81% | -5.43% | -17.87% | -14.88% | 36.22% | 68.51% |
|
Vertex Pharma Rg 02:00:00 / 07.07.26 |
529.59 | 16.81% | 31.51% | 5.99% | 19.56% | 20.35% | 15.28% | 53.17% |
|
Alphab Rg-C-NV 02:00:00 / 07.07.26 |
364.90 | 16.28% | 91.61% | 3.88% | 1.03% | 14.31% | 105.51% | 201.74% |
|
Diamondback Eng Rg 02:00:00 / 07.07.26 |
173.73 | 15.57% | 6.04% | -3.77% | -12.34% | -8.13% | 25.96% | 36.61% |
|
Apple Rg 02:00:00 / 07.07.26 |
312.66 | 15.01% | 24.85% | 10.97% | 3.69% | 20.63% | 48.92% | 63.01% |
|
Paccar Rg 02:00:00 / 07.07.26 |
125.91 | 14.98% | 21.04% | 5.28% | 6.31% | -1.15% | 30.29% | 53.89% |
|
Keurig Dr Pepper Rg 02:00:00 / 07.07.26 |
31.75 | 13.35% | -1.15% | -5.22% | 3.25% | 21.93% | -6.01% | -1.40% |
|
Amgen Rg 02:00:00 / 07.07.26 |
366.44 | 11.96% | 40.59% | 1.63% | 5.99% | 4.75% | 25.09% | 64.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 02:00:00 / 07.07.26 |
245.87 | 0.00% |
378.00 05.01.26 |
228.65 01.07.26 |
4'219 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 07.07.26 |
106.97 | 0.00% |
110.90 27.02.26 |
84.67 07.01.26 |
1'037 | ||
|
Comcast-A 02:00:00 / 07.07.26 |
23.38 | 0.00% |
32.86 12.02.26 |
22.13 22.06.26 |
3'376 | ||
|
Copart Rg 02:00:00 / 07.07.26 |
29.24 | 0.00% |
41.79 22.01.26 |
27.85 30.06.26 |
1'639 | ||
|
CoreWeave Rg A 02:00:00 / 07.07.26 |
86.46 | 0.00% |
138.24 06.05.26 |
67.17 30.03.26 |
71'065 | ||
|
Costco Whsl Rg 02:00:00 / 07.07.26 |
950.25 | 0.00% |
1'096.47 19.05.26 |
852.50 02.01.26 |
660 | ||
|
CrwdStrik Hldg Rg-A 02:00:00 / 07.07.26 |
199.38 | 0.00% |
785.91 01.07.26 |
85.69 23.02.26 |
20'880 | ||
|
CSX Rg 02:00:00 / 07.07.26 |
48.81 | 0.00% |
49.27 06.07.26 |
34.79 12.01.26 |
143 | ||
|
Datadog Rg-A 02:00:00 / 07.07.26 |
255.37 | 0.00% |
278.65 01.06.26 |
98.22 24.02.26 |
2'393 | ||
|
Dexcom Rg 02:00:00 / 07.07.26 |
72.38 | 0.00% |
78.91 10.06.26 |
56.73 29.04.26 |
87 | ||
|
Diamondback Eng Rg 02:00:00 / 07.07.26 |
173.73 | 0.00% |
214.34 04.05.26 |
139.46 07.01.26 |
129 | ||
|
DoorDash Rg-A 02:00:00 / 07.07.26 |
188.46 | 0.00% |
234.40 07.01.26 |
143.30 27.03.26 |
1'115 | ||
|
Electronic Arts Rg 02:00:00 / 07.07.26 |
205.21 | 0.00% |
205.97 02.07.26 |
196.40 04.02.26 |
160 | ||
|
Exelon Rg 02:00:00 / 07.07.26 |
47.05 | 0.00% |
50.61 17.03.26 |
42.76 13.01.26 |
163 | ||
|
Fastenal Rg 02:00:00 / 07.07.26 |
48.31 | 0.00% |
49.67 10.04.26 |
39.86 02.01.26 |
3'477'322 | ||
|
Ferrovial Rg 02:00:00 / 07.07.26 |
68.22 | 0.00% |
74.79 12.02.26 |
61.30 20.03.26 |
2'886 | ||
|
Fortinet Rg 02:00:00 / 07.07.26 |
162.35 | 0.00% |
163.45 06.07.26 |
73.60 20.01.26 |
2'134 | ||
|
GE Hltc Tech Rg 02:00:00 / 07.07.26 |
64.84 | 0.00% |
89.75 08.01.26 |
58.75 29.04.26 |
269 | ||
|
Gilead Sciences Rg 02:00:00 / 07.07.26 |
129.61 | 0.00% |
157.26 11.02.26 |
116.90 05.01.26 |
1'281 | ||
|
Honeywell Aerosp Rg 02:00:00 / 07.07.26 |
237.70 | 0.00% |
285.00 17.06.26 |
200.00 15.06.26 |
527 | ||
|
Honeywell Tech Rg 02:00:00 / 07.07.26 |
231.18 | 0.00% |
252.00 29.06.26 |
193.35 02.01.26 |
285 | ||
|
IDEXX Labs Rg 02:00:00 / 07.07.26 |
564.98 | 0.00% |
725.72 13.01.26 |
519.77 30.06.26 |
20 | ||
|
Intel Rg 02:00:00 / 07.07.26 |
122.20 | 0.00% |
142.34 30.06.26 |
37.81 02.01.26 |
301'012 | ||
|
Intuit Rg 02:00:00 / 07.07.26 |
272.14 | 0.00% |
661.99 02.01.26 |
252.84 22.06.26 |
3'741 | ||
|
Intuitive Surgic Rg 02:00:00 / 07.07.26 |
432.83 | 0.00% |
603.70 07.01.26 |
396.84 02.06.26 |
1'234 |