×
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 - 15:45:05
- 25'072.01
- -0.26%
- -64.61
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 15:45:07 / 09.10.25 |
272.88 | -0.54% | -1.49 | 272.47 | 273.74 | 21'345 | |
|
Cintas Rg 15:42:32 / 09.10.25 |
198.01 | -0.40% | -0.80 | 197.90 | 198.37 | 24'060 | |
|
Cisco Systems Rg 15:45:05 / 09.10.25 |
70.24 | -0.13% | -0.09 | 70.22 | 70.24 | 711'902 | |
|
Cnstlltn Ener Co Rg 15:44:11 / 09.10.25 |
375.00 | 1.08% | 4.00 | 374.31 | 376.18 | 70'178 | |
|
Coca-Cola EuPac Rg 15:45:03 / 09.10.25 |
87.69 | 0.55% | 0.48 | 87.61 | 87.70 | 48'134 | |
|
Cognizant Tech So-A 15:45:01 / 09.10.25 |
68.46 | 0.09% | 0.06 | 68.45 | 68.53 | 80'568 | |
|
Comcast-A 15:45:08 / 09.10.25 |
30.93 | 0.50% | 0.16 | 30.93 | 30.94 | 509'134 | |
|
Copart Rg 15:45:00 / 09.10.25 |
44.59 | -0.76% | -0.34 | 44.54 | 44.57 | 136'460 | |
|
CoStar Group Rg 15:45:02 / 09.10.25 |
78.46 | -0.69% | -0.55 | 78.46 | 78.67 | 29'838 | |
|
Costco Whsl Rg 15:45:07 / 09.10.25 |
937.61 | 2.49% | 22.81 | 937.48 | 938.60 | 182'751 | |
|
CrwdStrik Hldg Rg-A 15:45:09 / 09.10.25 |
507.72 | -0.44% | -2.23 | 507.42 | 508.37 | 104'541 | |
|
CSX Rg 15:45:09 / 09.10.25 |
36.37 | 1.17% | 0.42 | 36.33 | 36.36 | 391'645 | |
|
Datadog Rg-A 15:45:00 / 09.10.25 |
163.20 | -0.56% | -0.92 | 163.09 | 163.47 | 75'872 | |
|
Dexcom Rg 15:45:02 / 09.10.25 |
67.50 | -0.42% | -0.29 | 67.38 | 67.65 | 44'763 | |
|
Diamondback Eng Rg 15:45:09 / 09.10.25 |
150.83 | 1.18% | 1.76 | 150.48 | 151.04 | 21'582 | |
|
DoorDash Rg-A 15:45:04 / 09.10.25 |
278.58 | -0.88% | -2.48 | 278.23 | 278.91 | 32'738 | |
|
Electronic Arts Rg 15:43:59 / 09.10.25 |
200.07 | 0.03% | 0.06 | 200.06 | 200.15 | 62'863 | |
|
Exelon Rg 15:45:02 / 09.10.25 |
46.91 | 0.62% | 0.29 | 46.87 | 46.90 | 105'733 | |
|
Fastenal Rg 15:45:08 / 09.10.25 |
47.34 | -0.44% | -0.21 | 47.33 | 47.35 | 100'019 | |
|
Fortinet Rg 15:45:01 / 09.10.25 |
85.61 | -0.98% | -0.85 | 85.59 | 85.69 | 165'832 | |
|
GE Hltc Tech Rg 15:44:54 / 09.10.25 |
75.10 | -0.04% | -0.03 | 75.06 | 75.16 | 33'584 | |
|
GFS Rg 15:45:00 / 09.10.25 |
35.79 | -0.31% | -0.11 | 35.76 | 35.83 | 42'639 | |
|
Gilead Sciences Rg 15:45:06 / 09.10.25 |
118.25 | 0.00% | 0.00 | 118.16 | 118.25 | 102'678 | |
|
Honeywell Intl Rg 15:44:57 / 09.10.25 |
208.38 | -0.70% | -1.47 | 208.40 | 208.83 | 58'450 | |
|
IDEXX Labs Rg 15:35:09 / 09.10.25 |
625.53 | -0.70% | -4.38 | 622.29 | 628.71 | 7'683 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Astrazeneca Sp ADR 15:45:07 / 09.10.25 |
86.24 | 30.31% | 26.77% | 3.10% | 6.34% | 24.52% | 12.19% | 54.12% |
|
Alphabet-A Rg 15:45:09 / 09.10.25 |
243.34 | 29.22% | 75.12% | -0.97% | 1.23% | 32.55% | 50.13% | 147.89% |
|
Alphab Rg-C-NV 15:45:08 / 09.10.25 |
244.10 | 28.89% | 74.17% | -0.95% | 1.38% | 32.16% | 49.59% | 146.52% |
|
MercadoLibre Rg 15:40:42 / 09.10.25 |
2'188.88 | 28.20% | 38.71% | -2.57% | -6.39% | -6.90% | 7.27% | 147.16% |
|
Am Electric Rg 15:45:07 / 09.10.25 |
118.14 | 28.15% | 45.52% | 4.12% | 8.64% | 11.53% | 21.52% | 42.41% |
|
Gilead Sciences Rg 15:45:06 / 09.10.25 |
118.25 | 28.02% | 45.97% | 6.96% | 0.33% | 8.69% | 39.66% | 83.93% |
|
O Reilly Auto Rg 15:45:07 / 09.10.25 |
100.98 | 27.46% | 59.08% | -3.80% | -6.34% | 10.25% | 29.31% | 112.64% |
|
Microsoft Rg 15:45:08 / 09.10.25 |
522.02 | 24.52% | 39.57% | 1.22% | 4.19% | 2.02% | 25.53% | 124.07% |
|
Exelon Rg 15:45:02 / 09.10.25 |
46.91 | 23.86% | 29.86% | 4.31% | 7.84% | 9.22% | 19.46% | 26.14% |
|
Meta Platforms Rg-A 15:45:09 / 09.10.25 |
715.95 | 22.60% | 102.80% | -1.48% | -4.65% | 2.07% | 22.63% | 437.91% |
|
Axon Enterprise Rg 15:45:00 / 09.10.25 |
725.00 | 22.39% | 181.58% | 0.62% | -3.48% | -2.80% | 69.09% | 487.81% |
|
Xcel Energy Rg 15:45:03 / 09.10.25 |
82.30 | 21.22% | 32.21% | 3.39% | 12.97% | 18.16% | 32.40% | 36.74% |
|
Palo Alto Net Rg 15:45:00 / 09.10.25 |
216.80 | 19.69% | 47.71% | 3.58% | 9.31% | 10.45% | 17.38% | 156.36% |
|
Nasdaq 100 15:45:09 / 09.10.25 |
25'073.31 | 19.33% | 49.39% | 0.73% | 4.50% | 8.63% | 23.87% | 127.70% |
|
Cisco Systems Rg 15:45:05 / 09.10.25 |
70.24 | 18.80% | 39.21% | 2.83% | 3.77% | 2.84% | 31.19% | 74.65% |
|
Microchip Tech Rg 15:45:05 / 09.10.25 |
66.49 | 16.69% | -25.79% | 0.54% | 2.26% | -10.51% | -14.03% | 4.86% |
|
Baker Hughes Rg-A 15:45:00 / 09.10.25 |
48.11 | 16.65% | 39.99% | -0.60% | 2.43% | 22.79% | 27.92% | 109.13% |
|
Cadence Design Rg 15:44:21 / 09.10.25 |
346.29 | 16.49% | 28.50% | -0.27% | -2.37% | 7.93% | 23.39% | 120.26% |
|
Datadog Rg-A 15:45:00 / 09.10.25 |
163.20 | 14.86% | 35.21% | 7.67% | 17.28% | 14.01% | 25.45% | 86.37% |
|
Strategy Rg-A 15:45:06 / 09.10.25 |
325.74 | 14.22% | 423.73% | -7.55% | -0.09% | -27.83% | 77.67% | 1'401.59% |
|
Coca-Cola EuPac Rg 15:45:03 / 09.10.25 |
87.69 | 13.54% | 30.67% | -0.16% | -2.63% | -8.78% | 12.92% | 95.19% |
|
Amgen Rg 15:45:00 / 09.10.25 |
295.31 | 13.04% | 2.29% | -0.70% | 4.45% | -0.99% | -8.01% | 28.64% |
|
Analog Devices Rg 15:45:06 / 09.10.25 |
237.52 | 11.99% | 19.83% | -1.72% | -4.32% | -1.43% | 2.96% | 64.18% |
|
Linde Rg 15:44:35 / 09.10.25 |
468.18 | 11.74% | 13.91% | -0.28% | -3.19% | 1.49% | -0.26% | 71.24% |
|
CSX Rg 15:45:09 / 09.10.25 |
36.37 | 11.40% | 3.69% | 2.25% | 10.72% | 5.42% | 5.33% | 34.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 15:45:07 / 09.10.25 |
272.88 | -0.54% |
274.01 15:31 |
272.58 15:44 |
436.56 16.05.25 |
251.93 08.09.25 |
21'345 |
|
Cintas Rg 15:42:32 / 09.10.25 |
198.01 | -0.40% |
198.75 15:30 |
197.50 15:31 |
229.19 06.06.25 |
180.98 02.01.25 |
24'060 |
|
Cisco Systems Rg 15:45:05 / 09.10.25 |
70.24 | -0.13% |
70.62 15:43 |
69.92 15:30 |
72.55 11.08.25 |
52.11 07.04.25 |
711'902 |
|
Cnstlltn Ener Co Rg 15:44:11 / 09.10.25 |
375.00 | 1.08% |
380.06 15:36 |
373.48 15:32 |
380.06 09.10.25 |
161.52 07.04.25 |
70'178 |
|
Coca-Cola EuPac Rg 15:45:03 / 09.10.25 |
87.69 | 0.55% |
88.07 15:33 |
87.18 15:41 |
100.66 24.07.25 |
73.43 13.01.25 |
48'134 |
|
Cognizant Tech So-A 15:45:01 / 09.10.25 |
68.46 | 0.09% |
68.75 15:30 |
68.38 15:40 |
90.81 14.02.25 |
65.20 19.09.25 |
80'568 |
|
Comcast-A 15:45:08 / 09.10.25 |
30.93 | 0.50% |
30.97 15:42 |
30.68 15:31 |
38.40 27.01.25 |
30.30 07.10.25 |
509'134 |
|
Copart Rg 15:45:00 / 09.10.25 |
44.59 | -0.76% |
45.09 15:30 |
44.52 15:39 |
63.85 16.05.25 |
44.13 06.10.25 |
136'460 |
|
CoStar Group Rg 15:45:02 / 09.10.25 |
78.46 | -0.69% |
79.21 15:30 |
78.46 15:45 |
97.40 06.08.25 |
68.42 14.01.25 |
29'838 |
|
Costco Whsl Rg 15:45:07 / 09.10.25 |
937.61 | 2.49% |
940.45 15:33 |
927.80 15:30 |
1'078.01 13.02.25 |
873.00 07.04.25 |
182'751 |
|
CrwdStrik Hldg Rg-A 15:45:09 / 09.10.25 |
507.72 | -0.44% |
510.26 15:30 |
504.75 15:33 |
517.69 03.07.25 |
298.27 07.04.25 |
104'541 |
|
CSX Rg 15:45:09 / 09.10.25 |
36.37 | 1.17% |
36.56 15:42 |
35.93 15:30 |
37.25 19.08.25 |
26.23 07.04.25 |
391'645 |
|
Datadog Rg-A 15:45:00 / 09.10.25 |
163.20 | -0.56% |
164.12 15:31 |
162.57 15:30 |
165.12 08.10.25 |
81.70 07.04.25 |
75'872 |
|
Dexcom Rg 15:45:02 / 09.10.25 |
67.50 | -0.42% |
67.78 15:30 |
67.24 15:40 |
93.23 18.02.25 |
57.52 04.04.25 |
44'763 |
|
Diamondback Eng Rg 15:45:09 / 09.10.25 |
150.83 | 1.18% |
151.50 15:33 |
149.50 15:30 |
180.83 17.01.25 |
114.26 09.04.25 |
21'582 |
|
DoorDash Rg-A 15:45:04 / 09.10.25 |
278.58 | -0.88% |
282.28 15:30 |
278.01 15:34 |
285.08 07.10.25 |
156.00 07.04.25 |
32'738 |
|
Electronic Arts Rg 15:43:59 / 09.10.25 |
200.07 | 0.03% |
200.19 15:43 |
199.81 15:35 |
203.75 29.09.25 |
115.22 24.01.25 |
62'863 |
|
Exelon Rg 15:45:02 / 09.10.25 |
46.91 | 0.62% |
46.97 15:35 |
46.58 15:31 |
48.11 04.04.25 |
37.13 13.01.25 |
105'733 |
|
Fastenal Rg 15:45:08 / 09.10.25 |
47.34 | -0.44% |
47.63 15:30 |
47.15 15:37 |
50.63 25.08.25 |
35.31 08.04.25 |
100'019 |
|
Fortinet Rg 15:45:01 / 09.10.25 |
85.61 | -0.98% |
85.73 15:30 |
84.16 15:34 |
114.82 18.02.25 |
70.12 07.08.25 |
165'832 |
|
GE Hltc Tech Rg 15:44:54 / 09.10.25 |
75.10 | -0.04% |
75.25 15:38 |
74.67 15:31 |
94.78 13.02.25 |
57.65 09.04.25 |
33'584 |
|
GFS Rg 15:45:00 / 09.10.25 |
35.79 | -0.31% |
35.97 15:31 |
35.57 15:35 |
47.64 20.02.25 |
29.77 08.04.25 |
42'639 |
|
Gilead Sciences Rg 15:45:06 / 09.10.25 |
118.25 | 0.00% |
118.86 15:30 |
117.50 15:33 |
121.79 12.08.25 |
88.58 10.01.25 |
102'678 |
|
Honeywell Intl Rg 15:44:57 / 09.10.25 |
208.38 | -0.70% |
210.00 15:30 |
208.33 15:37 |
241.68 09.07.25 |
179.47 09.04.25 |
58'450 |
|
IDEXX Labs Rg 15:35:09 / 09.10.25 |
625.53 | -0.70% |
627.44 15:31 |
624.59 15:30 |
688.12 04.08.25 |
356.98 09.04.25 |
7'683 |