×
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
- 31.07.2025 - 23:16:01
- 23'218.12
- -0.55%
- -127.29
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 02:00:00 / 01.08.25 |
269.36 | 0.00% | 0.00 | 268.20 | 275.00 | 288 | |
|
Cintas Rg 02:00:00 / 01.08.25 |
222.55 | 0.00% | 0.00 | 196.64 | 227.94 | 109 | |
|
Cisco Systems Rg 02:00:00 / 01.08.25 |
68.08 | 0.00% | 0.00 | 68.11 | 68.22 | 9'660 | |
|
Cnstlltn Ener Co Rg 02:00:00 / 01.08.25 |
347.84 | 0.00% | 0.00 | 320.00 | 338.90 | 2'211 | |
|
Coca-Cola EuPac Rg 02:00:00 / 01.08.25 |
96.92 | 0.00% | 0.00 | 97.26 | 97.52 | 2'383 | |
|
Cognizant Tech So-A 02:00:00 / 01.08.25 |
71.76 | 0.00% | 0.00 | 60.36 | 72.46 | 43 | |
|
Comcast-A 02:00:00 / 01.08.25 |
33.23 | 0.00% | 0.00 | 33.23 | 33.45 | 2'864 | |
|
Copart Rg 02:00:00 / 01.08.25 |
45.33 | 0.00% | 0.00 | 45.10 | 45.26 | 3'773 | |
|
CoStar Group Rg 02:00:00 / 01.08.25 |
95.19 | 0.00% | 0.00 | 93.58 | 95.19 | 77 | |
|
Costco Whsl Rg 02:00:00 / 01.08.25 |
939.64 | 0.00% | 0.00 | 938.34 | 944.79 | 775 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 01.08.25 |
454.57 | 0.00% | 0.00 | 445.00 | 453.76 | 2'783 | |
|
CSX Rg 02:00:00 / 01.08.25 |
35.54 | 0.00% | 0.00 | 35.00 | 35.45 | 1'059 | |
|
Datadog Rg-A 02:00:00 / 01.08.25 |
139.98 | 0.00% | 0.00 | 136.38 | 137.97 | 5'161 | |
|
Dexcom Rg 02:00:00 / 01.08.25 |
80.77 | 0.00% | 0.00 | 80.50 | 81.89 | 3'574'927 | |
|
Diamondback Eng Rg 02:00:00 / 01.08.25 |
148.66 | 0.00% | 0.00 | 156.00 | 18 | ||
|
DoorDash Rg-A 02:00:00 / 01.08.25 |
250.25 | 0.00% | 0.00 | 218.40 | 248.75 | 840 | |
|
Electronic Arts Rg 02:00:00 / 01.08.25 |
152.49 | 0.00% | 0.00 | 150.96 | 153.84 | 52 | |
|
Exelon Rg 02:00:00 / 01.08.25 |
44.94 | 0.00% | 0.00 | 38.23 | 45.20 | 654 | |
|
Fastenal Rg 02:00:00 / 01.08.25 |
46.13 | 0.00% | 0.00 | 41.97 | 46.00 | 1'576 | |
|
Fortinet Rg 02:00:00 / 01.08.25 |
99.90 | 0.00% | 0.00 | 98.70 | 100.00 | 3'409 | |
|
GE Hltc Tech Rg 02:00:00 / 01.08.25 |
71.32 | 0.00% | 0.00 | 64.73 | 80.95 | 32 | |
|
GFS Rg 02:00:00 / 01.08.25 |
37.39 | 0.00% | 0.00 | 33.84 | 42.04 | 309 | |
|
Gilead Sciences Rg 02:00:00 / 01.08.25 |
112.29 | 0.00% | 0.00 | 112.24 | 112.92 | 1'393 | |
|
Honeywell Intl Rg 02:00:00 / 01.08.25 |
222.35 | 0.00% | 0.00 | 218.00 | 222.30 | 110 | |
|
IDEXX Labs Rg 02:00:00 / 01.08.25 |
534.31 | 0.00% | 0.00 | 323.96 | 625.24 | 155 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
O Reilly Auto Rg 02:00:00 / 01.08.25 |
98.32 | 24.37% | 55.23% | 0.16% | 7.65% | 8.43% | 30.12% | 109.61% |
|
Am Electric Rg 02:00:00 / 01.08.25 |
113.14 | 22.67% | 39.30% | 3.83% | 8.94% | 7.56% | 11.75% | 14.79% |
|
Cintas Rg 02:00:00 / 01.08.25 |
222.55 | 21.81% | 47.71% | -0.15% | 1.45% | 3.53% | 16.84% | 109.22% |
|
Gilead Sciences Rg 02:00:00 / 01.08.25 |
112.29 | 21.57% | 38.61% | -0.80% | 0.48% | 14.39% | 46.80% | 87.93% |
|
Cadence Design Rg 02:00:00 / 01.08.25 |
364.57 | 21.34% | 33.85% | 12.30% | 11.55% | 18.38% | 39.78% | 95.92% |
|
Take-Two Interac Rg 02:00:00 / 01.08.25 |
222.73 | 21.00% | 38.38% | -1.34% | -7.24% | -1.21% | 52.60% | 67.81% |
|
AppLovin Rg-A 02:00:00 / 01.08.25 |
390.70 | 20.65% | 880.43% | 8.55% | 14.36% | 15.08% | 420.31% | 999.32% |
|
Exelon Rg 02:00:00 / 01.08.25 |
44.94 | 19.39% | 25.18% | 2.76% | 4.20% | -0.35% | 17.46% | -3.33% |
|
Microchip Tech Rg 02:00:00 / 01.08.25 |
67.59 | 17.86% | -25.05% | -0.32% | -7.49% | 37.55% | -19.89% | -1.84% |
|
PDD Sp ADS-A 02:00:00 / 01.08.25 |
113.45 | 16.97% | -22.46% | -4.03% | 9.52% | 3.23% | -11.24% | 131.48% |
|
Cisco Systems Rg 02:00:00 / 01.08.25 |
68.08 | 15.00% | 34.76% | -0.31% | -1.86% | 14.02% | 43.66% | 50.06% |
|
Shopify Rg-A 02:00:00 / 01.08.25 |
122.21 | 14.93% | 56.88% | 0.11% | 4.88% | 30.01% | 110.09% | 250.88% |
|
Arm Hldg Sp ADR 02:00:00 / 01.08.25 |
141.38 | 14.60% | 88.14% | -11.64% | -8.84% | 21.33% | 16.35% | 0.00% |
|
Vertex Pharmaceu Rg 02:00:00 / 01.08.25 |
456.87 | 13.45% | 12.28% | -3.26% | -0.60% | 6.35% | -9.67% | 62.93% |
|
Amgen Rg 02:00:00 / 01.08.25 |
295.10 | 13.22% | 2.46% | -4.36% | -1.05% | 8.47% | -12.05% | 19.25% |
|
Monster Beverage Rg 02:00:00 / 01.08.25 |
58.75 | 11.78% | 1.98% | -2.38% | -6.86% | -2.31% | 14.34% | 17.95% |
|
Astrazeneca Sp ADR 02:00:00 / 01.08.25 |
73.09 | 11.55% | 8.52% | -0.80% | 5.24% | 8.60% | -9.99% | 10.36% |
|
Booking Hldg Rg 02:00:00 / 01.08.25 |
5'504.06 | 10.78% | 55.17% | -2.58% | -3.72% | 6.56% | 50.21% | 184.35% |
|
Applied Material Rg 02:00:00 / 01.08.25 |
180.06 | 10.72% | 11.10% | -4.28% | -5.75% | 15.42% | -8.27% | 69.90% |
|
Nasdaq 100 23:16:01 / 31.07.25 |
23'218.12 | 10.50% | 37.99% | -0.01% | 1.54% | 15.72% | 22.91% | 79.32% |
|
CSX Rg 02:00:00 / 01.08.25 |
35.54 | 10.13% | 2.51% | 1.54% | 5.77% | 22.72% | 2.21% | 9.93% |
|
Linde Rg 02:00:00 / 01.08.25 |
460.26 | 9.93% | 12.06% | -2.38% | -3.22% | 1.55% | 1.53% | 52.40% |
|
Baker Hughes Rg-A 02:00:00 / 01.08.25 |
45.05 | 9.82% | 31.80% | -1.47% | 13.65% | 24.28% | 19.65% | 75.36% |
|
Xcel Energy Rg 02:00:00 / 01.08.25 |
73.44 | 8.77% | 18.62% | 0.91% | 7.70% | 4.66% | 24.24% | 0.36% |
|
Mondelez Intl Rg-A 02:00:00 / 01.08.25 |
64.69 | 8.30% | -10.69% | -7.82% | -6.23% | -3.76% | -5.30% | 1.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 02:00:00 / 01.08.25 |
269.36 | 0.00% |
436.56 16.05.25 |
268.65 31.07.25 |
288 | ||
|
Cintas Rg 02:00:00 / 01.08.25 |
222.55 | 0.00% |
229.19 06.06.25 |
180.98 02.01.25 |
109 | ||
|
Cisco Systems Rg 02:00:00 / 01.08.25 |
68.08 | 0.00% |
69.55 30.06.25 |
52.11 07.04.25 |
9'660 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 01.08.25 |
347.84 | 0.00% |
354.01 31.07.25 |
161.52 07.04.25 |
2'211 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 01.08.25 |
96.92 | 0.00% |
100.66 24.07.25 |
73.43 13.01.25 |
2'383 | ||
|
Cognizant Tech So-A 02:00:00 / 01.08.25 |
71.76 | 0.00% |
90.81 14.02.25 |
65.52 07.04.25 |
43 | ||
|
Comcast-A 02:00:00 / 01.08.25 |
33.23 | 0.00% |
38.40 27.01.25 |
31.44 24.04.25 |
2'864 | ||
|
Copart Rg 02:00:00 / 01.08.25 |
45.33 | 0.00% |
63.85 16.05.25 |
45.23 31.07.25 |
3'773 | ||
|
CoStar Group Rg 02:00:00 / 01.08.25 |
95.19 | 0.00% |
97.13 30.07.25 |
68.42 14.01.25 |
77 | ||
|
Costco Whsl Rg 02:00:00 / 01.08.25 |
939.64 | 0.00% |
1'078.01 13.02.25 |
873.00 07.04.25 |
775 | ||
|
CrwdStrik Hldg Rg-A 02:00:00 / 01.08.25 |
454.57 | 0.00% |
517.69 03.07.25 |
298.27 07.04.25 |
2'783 | ||
|
CSX Rg 02:00:00 / 01.08.25 |
35.54 | 0.00% |
36.37 24.07.25 |
26.23 07.04.25 |
1'059 | ||
|
Datadog Rg-A 02:00:00 / 01.08.25 |
139.98 | 0.00% |
157.20 07.07.25 |
81.70 07.04.25 |
5'161 | ||
|
Dexcom Rg 02:00:00 / 01.08.25 |
80.77 | 0.00% |
93.23 18.02.25 |
57.52 04.04.25 |
3'574'927 | ||
|
Diamondback Eng Rg 02:00:00 / 01.08.25 |
148.66 | 0.00% |
180.83 17.01.25 |
114.26 09.04.25 |
18 | ||
|
DoorDash Rg-A 02:00:00 / 01.08.25 |
250.25 | 0.00% |
252.79 31.07.25 |
156.00 07.04.25 |
840 | ||
|
Electronic Arts Rg 02:00:00 / 01.08.25 |
152.49 | 0.00% |
160.88 01.07.25 |
115.22 24.01.25 |
52 | ||
|
Exelon Rg 02:00:00 / 01.08.25 |
44.94 | 0.00% |
48.11 04.04.25 |
37.13 13.01.25 |
654 | ||
|
Fastenal Rg 02:00:00 / 01.08.25 |
46.13 | 0.00% |
48.06 25.07.25 |
35.31 08.04.25 |
1'576 | ||
|
Fortinet Rg 02:00:00 / 01.08.25 |
99.90 | 0.00% |
114.82 18.02.25 |
82.00 07.04.25 |
3'409 | ||
|
GE Hltc Tech Rg 02:00:00 / 01.08.25 |
71.32 | 0.00% |
94.78 13.02.25 |
57.65 09.04.25 |
32 | ||
|
GFS Rg 02:00:00 / 01.08.25 |
37.39 | 0.00% |
47.64 20.02.25 |
29.77 08.04.25 |
309 | ||
|
Gilead Sciences Rg 02:00:00 / 01.08.25 |
112.29 | 0.00% |
119.95 10.03.25 |
88.58 10.01.25 |
1'393 | ||
|
Honeywell Intl Rg 02:00:00 / 01.08.25 |
222.35 | 0.00% |
241.68 09.07.25 |
179.47 09.04.25 |
110 | ||
|
IDEXX Labs Rg 02:00:00 / 01.08.25 |
534.31 | 0.00% |
579.47 30.07.25 |
356.98 09.04.25 |
155 |