×
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 - 16:09:02
- 30'917.04
- 0.35%
- 109.10
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:08:52 / 05.10.26 |
53.67 | 1.65% | 0.87 | 53.66 | 53.68 | 334'099 | |
|
PDD Sp ADS-A 16:08:47 / 05.10.26 |
77.24 | 2.47% | 1.86 | 77.26 | 77.34 | 237'892 | |
|
PepsiCo 16:09:00 / 05.10.26 |
124.75 | -0.91% | -1.14 | 124.72 | 124.77 | 388'710 | |
|
Qualcomm Rg 16:09:01 / 05.10.26 |
182.47 | -1.30% | -2.40 | 182.50 | 182.67 | 565'347 | |
|
Regeneron Pharma Rg 16:06:00 / 05.10.26 |
730.41 | -0.65% | -4.79 | 729.83 | 731.39 | 9'298 | |
|
Rocket Lab Rg 16:09:01 / 05.10.26 |
72.52 | -1.89% | -1.40 | 72.50 | 72.55 | 1'575'172 | |
|
Roper Technologi Rg 16:07:40 / 05.10.26 |
356.29 | 0.56% | 1.97 | 356.05 | 356.75 | 10'737 | |
|
Ross Stores Rg 16:08:47 / 05.10.26 |
228.19 | -0.15% | -0.35 | 227.96 | 228.39 | 45'398 | |
|
Sandisk Rg 16:08:57 / 05.10.26 |
1'723.00 | 0.18% | 3.01 | 1'722.01 | 1'724.22 | 323'475 | |
|
Seagate Hldgs Rg 16:08:53 / 05.10.26 |
895.50 | 5.48% | 46.51 | 894.50 | 895.96 | 415'976 | |
|
Shopify Rg-A 16:09:00 / 05.10.26 |
158.04 | 4.39% | 6.65 | 157.93 | 158.20 | 677'052 | |
|
SpaceX Rg-A 16:09:02 / 05.10.26 |
165.74 | 4.27% | 6.78 | 165.65 | 165.69 | 6'121'167 | |
|
Starbucks Rg 16:08:47 / 05.10.26 |
93.88 | -0.88% | -0.83 | 93.83 | 93.92 | 166'782 | |
|
Strategy Rg-A 16:08:59 / 05.10.26 |
165.50 | 3.43% | 5.49 | 165.32 | 165.53 | 1'128'066 | |
|
Synopsys Rg 16:08:48 / 05.10.26 |
499.03 | 1.86% | 9.13 | 498.59 | 499.87 | 99'502 | |
|
T-Mobile US Rg 16:08:56 / 05.10.26 |
164.32 | 0.42% | 0.68 | 164.29 | 164.44 | 154'225 | |
|
Take-Two Interac Rg 16:08:41 / 05.10.26 |
202.82 | 0.04% | 0.09 | 202.77 | 202.99 | 56'236 | |
|
Teradyne Rg 16:08:27 / 05.10.26 |
441.84 | -1.60% | -7.20 | 441.58 | 443.12 | 81'227 | |
|
Tesla Rg 16:09:02 / 05.10.26 |
377.91 | 1.98% | 7.32 | 377.80 | 377.96 | 2'082'513 | |
|
Texas Instrument Rg 16:08:47 / 05.10.26 |
289.41 | -1.49% | -4.39 | 289.19 | 289.54 | 143'171 | |
|
Thomson Reuters Rg 16:08:52 / 05.10.26 |
96.60 | -1.04% | -1.02 | 96.53 | 96.66 | 37'443 | |
|
Vertex Pharma Rg 16:08:30 / 05.10.26 |
501.91 | -0.56% | -2.82 | 501.42 | 502.03 | 21'085 | |
|
Walmart Rg 16:09:02 / 05.10.26 |
103.63 | -0.60% | -0.63 | 103.61 | 103.63 | 530'160 | |
|
Warnr Bros Rg-A 16:08:17 / 05.10.26 |
30.96 | 0.05% | 0.02 | 30.95 | 30.96 | 2'435'412 | |
|
Western Digital Rg 16:08:57 / 05.10.26 |
439.42 | 5.81% | 24.13 | 439.06 | 439.97 | 876'181 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PepsiCo 16:09:00 / 05.10.26 |
124.75 | -12.28% | -17.21% | -2.92% | -8.53% | -9.92% | -10.70% | -25.58% |
|
Workday-A 16:08:40 / 05.10.26 |
187.08 | -13.33% | -27.86% | -0.81% | -4.93% | 29.14% | -21.51% | -12.88% |
|
MercadoLibre Rg 16:08:51 / 05.10.26 |
1'811.98 | -15.77% | -0.23% | 5.81% | -14.24% | -2.96% | -15.89% | 34.71% |
|
DoorDash Rg-A 16:08:32 / 05.10.26 |
191.53 | -16.48% | 12.76% | 7.37% | -10.66% | 1.03% | -32.02% | 138.10% |
|
Ferrovial Rg 16:08:58 / 05.10.26 |
51.56 | -16.98% | 27.62% | -7.55% | -7.60% | -19.06% | -14.44% | 76.74% |
|
Tesla Rg 16:09:02 / 05.10.26 |
377.91 | -17.60% | -8.23% | 5.70% | 4.66% | -4.27% | -16.62% | 47.29% |
|
T-Mobile US Rg 16:08:56 / 05.10.26 |
164.32 | -19.41% | -25.86% | -1.28% | -9.85% | -12.79% | -26.96% | 17.51% |
|
Roper Technologi Rg 16:07:40 / 05.10.26 |
356.29 | -20.40% | -31.84% | 0.65% | -13.00% | -1.19% | -29.72% | -26.78% |
|
Take-Two Interac Rg 16:08:41 / 05.10.26 |
202.82 | -20.82% | 10.13% | 0.23% | -5.57% | -16.91% | -21.08% | 45.85% |
|
GE Hltc Tech Rg 16:08:57 / 05.10.26 |
64.92 | -21.62% | -17.77% | -2.79% | -6.64% | -0.60% | -15.04% | -5.23% |
|
Comcast-A 16:08:59 / 05.10.26 |
21.57 | -23.13% | -38.78% | -1.01% | -18.57% | -10.01% | -26.10% | -48.36% |
|
IDEXX Labs Rg 16:05:15 / 05.10.26 |
520.47 | -23.38% | 25.38% | -1.62% | -3.17% | -7.75% | -17.09% | 20.29% |
|
Booking Hldg Rg 16:09:01 / 05.10.26 |
155.56 | -25.77% | -19.98% | -5.07% | -17.73% | -11.51% | -28.25% | 28.50% |
|
Cnstlltn Ener Co Rg 16:09:01 / 05.10.26 |
267.60 | -27.11% | 15.10% | 2.75% | -13.87% | 3.89% | -26.50% | 145.86% |
|
Thomson Reuters Rg 16:08:52 / 05.10.26 |
96.60 | -27.13% | -40.07% | -0.75% | -7.63% | 2.45% | -37.44% | -20.98% |
|
Axon Enterprise Rg 16:08:50 / 05.10.26 |
411.78 | -27.22% | -30.45% | -3.05% | -19.84% | -24.73% | -42.94% | 110.73% |
|
Autodesk Inc Rg 16:08:55 / 05.10.26 |
221.61 | -28.38% | -28.27% | 6.96% | -2.71% | 4.42% | -31.48% | 1.44% |
|
Netflix Rg 16:08:52 / 05.10.26 |
66.84 | -28.48% | -24.76% | -3.46% | -14.30% | -9.47% | -42.55% | 76.32% |
|
Copart Rg 16:08:53 / 05.10.26 |
27.06 | -30.47% | -52.57% | -0.61% | -19.28% | -1.42% | -39.13% | -37.60% |
|
Intuitive Surgic Rg 16:08:57 / 05.10.26 |
399.58 | -30.79% | -24.91% | -3.67% | 6.89% | -1.85% | -11.14% | 32.87% |
|
Adobe Rg 16:08:40 / 05.10.26 |
238.80 | -32.09% | -46.55% | 3.37% | -10.81% | 3.55% | -31.80% | -54.39% |
|
PDD Sp ADS-A 16:08:47 / 05.10.26 |
77.24 | -33.52% | -22.28% | -1.59% | -8.31% | -8.66% | -42.50% | -24.37% |
|
Alnylam Pharma Rg 16:08:45 / 05.10.26 |
218.41 | -44.75% | -6.63% | -14.47% | -17.43% | -24.18% | -51.68% | 22.78% |
|
Intuit Rg 16:08:53 / 05.10.26 |
286.98 | -57.57% | -55.28% | 6.53% | -15.52% | -0.96% | -57.17% | -45.72% |
|
AppLovin Rg-A 16:08:59 / 05.10.26 |
282.95 | -60.19% | -17.17% | -8.20% | -16.33% | -36.11% | -51.80% | 557.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 16:08:52 / 05.10.26 |
53.67 | 1.65% |
53.72 16:06 |
52.43 15:30 |
62.73 20.08.26 |
38.47 12.02.26 |
334'099 |
|
PDD Sp ADS-A 16:08:47 / 05.10.26 |
77.24 | 2.47% |
77.55 15:49 |
75.64 15:30 |
125.34 06.01.26 |
72.00 26.06.26 |
237'892 |
|
PepsiCo 16:09:00 / 05.10.26 |
124.75 | -0.91% |
125.97 15:30 |
124.22 15:59 |
171.48 12.02.26 |
124.22 05.10.26 |
388'710 |
|
Qualcomm Rg 16:09:01 / 05.10.26 |
182.47 | -1.30% |
185.45 15:30 |
180.52 16:02 |
259.88 29.05.26 |
122.00 07.04.26 |
565'347 |
|
Regeneron Pharma Rg 16:06:00 / 05.10.26 |
730.41 | -0.65% |
735.51 15:32 |
727.88 15:56 |
858.01 03.09.26 |
591.52 02.06.26 |
9'298 |
|
Rocket Lab Rg 16:09:01 / 05.10.26 |
72.52 | -1.89% |
73.81 15:30 |
71.38 15:33 |
150.99 27.05.26 |
56.14 30.03.26 |
1'575'172 |
|
Roper Technologi Rg 16:07:40 / 05.10.26 |
356.29 | 0.56% |
357.84 15:39 |
354.22 15:54 |
444.73 02.01.26 |
305.96 13.05.26 |
10'737 |
|
Ross Stores Rg 16:08:47 / 05.10.26 |
228.19 | -0.15% |
230.90 15:35 |
226.57 15:57 |
256.85 03.08.26 |
179.03 02.01.26 |
45'398 |
|
Sandisk Rg 16:08:57 / 05.10.26 |
1'723.00 | 0.18% |
1'743.08 15:42 |
1'713.00 15:56 |
2'353.00 22.06.26 |
244.31 02.01.26 |
323'475 |
|
Seagate Hldgs Rg 16:08:53 / 05.10.26 |
895.50 | 5.48% |
902.93 15:58 |
875.68 15:30 |
1'144.50 18.06.26 |
278.01 05.01.26 |
415'976 |
|
Shopify Rg-A 16:09:00 / 05.10.26 |
158.04 | 4.39% |
162.83 15:45 |
151.97 15:31 |
170.88 13.01.26 |
94.02 14.05.26 |
677'052 |
|
SpaceX Rg-A 16:09:02 / 05.10.26 |
165.74 | 4.27% |
165.80 16:04 |
158.63 15:31 |
225.62 16.06.26 |
104.84 03.08.26 |
6'121'167 |
|
Starbucks Rg 16:08:47 / 05.10.26 |
93.88 | -0.88% |
94.76 15:30 |
93.56 15:58 |
110.51 13.08.26 |
83.02 02.01.26 |
166'782 |
|
Strategy Rg-A 16:08:59 / 05.10.26 |
165.50 | 3.43% |
165.61 16:07 |
161.40 15:46 |
197.00 11.05.26 |
81.81 26.06.26 |
1'128'066 |
|
Synopsys Rg 16:08:48 / 05.10.26 |
499.03 | 1.86% |
508.29 15:54 |
492.55 15:30 |
539.37 26.05.26 |
362.57 15.09.26 |
99'502 |
|
T-Mobile US Rg 16:08:56 / 05.10.26 |
164.32 | 0.42% |
164.32 16:08 |
162.23 15:30 |
224.70 24.02.26 |
161.00 02.10.26 |
154'225 |
|
Take-Two Interac Rg 16:08:41 / 05.10.26 |
202.82 | 0.04% |
204.49 15:46 |
202.17 15:30 |
265.65 07.07.26 |
187.66 27.03.26 |
56'236 |
|
Teradyne Rg 16:08:27 / 05.10.26 |
441.84 | -1.60% |
447.71 15:30 |
435.75 15:47 |
487.91 30.06.26 |
199.26 02.01.26 |
81'227 |
|
Tesla Rg 16:09:02 / 05.10.26 |
377.91 | 1.98% |
378.66 16:06 |
364.92 15:33 |
458.33 02.01.26 |
297.39 29.07.26 |
2'082'513 |
|
Texas Instrument Rg 16:08:47 / 05.10.26 |
289.41 | -1.49% |
293.22 15:35 |
288.94 16:02 |
334.00 22.06.26 |
174.91 02.01.26 |
143'171 |
|
Thomson Reuters Rg 16:08:52 / 05.10.26 |
96.60 | -1.04% |
97.84 15:42 |
95.85 15:53 |
134.15 02.01.26 |
76.29 22.06.26 |
37'443 |
|
Vertex Pharma Rg 16:08:30 / 05.10.26 |
501.91 | -0.56% |
505.16 15:32 |
500.76 15:55 |
560.25 03.09.26 |
412.52 05.05.26 |
21'085 |
|
Walmart Rg 16:09:02 / 05.10.26 |
103.63 | -0.60% |
104.10 15:31 |
103.40 15:55 |
135.15 19.05.26 |
102.16 21.08.26 |
530'160 |
|
Warnr Bros Rg-A 16:08:17 / 05.10.26 |
30.96 | 0.05% |
30.96 16:07 |
30.94 15:30 |
30.97 30.09.26 |
25.25 27.07.26 |
2'435'412 |
|
Western Digital Rg 16:08:57 / 05.10.26 |
439.42 | 5.81% |
446.50 15:36 |
430.68 15:30 |
799.79 18.06.26 |
176.85 02.01.26 |
876'181 |