×
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
- 02.10.2026 - 23:16:01
- 30'807.93
- 1.00%
- 306.37
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 02:00:00 / 03.10.26 |
257.49 | 0.00% | 0.00 | 257.75 | 258.90 | 8'495 | |
|
Coca-Cola EuPac Rg 02:00:00 / 03.10.26 |
101.06 | 0.00% | 0.00 | 100.56 | 100.78 | 4'566 | |
|
Comcast-A 02:00:00 / 03.10.26 |
21.57 | 0.00% | 0.00 | 21.57 | 21.61 | 7'472 | |
|
Copart Rg 02:00:00 / 03.10.26 |
27.22 | 0.00% | 0.00 | 27.00 | 27.61 | 1'615 | |
|
CoreWeave Rg A 02:00:00 / 03.10.26 |
89.62 | 0.00% | 0.00 | 90.25 | 90.65 | 136'299 | |
|
Costco Whsl Rg 02:00:00 / 03.10.26 |
920.65 | 0.00% | 0.00 | 918.00 | 924.00 | 743 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 03.10.26 |
270.04 | 0.00% | 0.00 | 270.01 | 271.88 | 6'175 | |
|
CSX Rg 02:00:00 / 03.10.26 |
47.43 | 0.00% | 0.00 | 46.96 | 47.74 | 2'636 | |
|
Datadog Rg-A 02:00:00 / 03.10.26 |
277.22 | 0.00% | 0.00 | 275.50 | 282.00 | 423 | |
|
Dexcom Rg 02:00:00 / 03.10.26 |
85.36 | 0.00% | 0.00 | 84.22 | 86.74 | 980 | |
|
Diamondback Eng Rg 02:00:00 / 03.10.26 |
184.71 | 0.00% | 0.00 | 181.53 | 190.66 | 15 | |
|
DoorDash Rg-A 02:00:00 / 03.10.26 |
189.15 | 0.00% | 0.00 | 184.53 | 190.30 | 1'269 | |
|
Exelon Rg 02:00:00 / 03.10.26 |
40.73 | 0.00% | 0.00 | 40.27 | 41.17 | 161 | |
|
Fastenal Rg 02:00:00 / 03.10.26 |
50.75 | 0.00% | 0.00 | 50.20 | 51.13 | 763 | |
|
Ferrovial Rg 02:00:00 / 03.10.26 |
53.64 | 0.00% | 0.00 | 52.03 | 52.22 | 2'984 | |
|
Fortinet Rg 02:00:00 / 03.10.26 |
180.95 | 0.00% | 0.00 | 179.57 | 184.00 | 1'348 | |
|
GE Hltc Tech Rg 02:00:00 / 03.10.26 |
64.29 | 0.00% | 0.00 | 62.98 | 64.53 | 3'797 | |
|
Gilead Sciences Rg 02:00:00 / 03.10.26 |
144.74 | 0.00% | 0.00 | 140.09 | 144.89 | 609 | |
|
Honeywell Aerosp Rg 02:00:00 / 03.10.26 |
154.63 | 0.00% | 0.00 | 152.37 | 158.71 | 248 | |
|
Honeywell Tech Rg 02:00:00 / 03.10.26 |
213.99 | 0.00% | 0.00 | 212.00 | 216.31 | 122 | |
|
IDEXX Labs Rg 02:00:00 / 03.10.26 |
518.39 | 0.00% | 0.00 | 502.17 | 550.70 | 1 | |
|
Intel Rg 02:00:00 / 03.10.26 |
119.33 | 0.00% | 0.00 | 115.02 | 115.39 | 1'036'149 | |
|
Intuit Rg 02:00:00 / 03.10.26 |
281.08 | 0.00% | 0.00 | 280.00 | 282.99 | 10'124 | |
|
Intuitive Surgic Rg 02:00:00 / 03.10.26 |
391.95 | 0.00% | 0.00 | 388.00 | 394.00 | 1'008 | |
|
Keurig Dr Pepper Rg 02:00:00 / 03.10.26 |
30.37 | 0.00% | 0.00 | 30.00 | 30.91 | 341 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dexcom Rg 02:00:00 / 03.10.26 |
85.36 | 28.61% | 9.76% | -1.45% | -2.89% | 13.87% | 27.31% | -9.72% |
|
Microchip Tech Rg 02:00:00 / 03.10.26 |
81.32 | 27.62% | 41.80% | 3.34% | 9.64% | -8.21% | 22.21% | 3.76% |
|
Ross Stores Rg 02:00:00 / 03.10.26 |
228.54 | 26.87% | 51.08% | -3.21% | -0.93% | 2.54% | 49.72% | 99.65% |
|
Fastenal Rg 02:00:00 / 03.10.26 |
50.75 | 26.46% | 41.15% | 0.63% | 2.32% | 9.16% | 5.99% | 85.02% |
|
NVIDIA Rg 02:00:00 / 03.10.26 |
233.95 | 25.44% | 74.21% | 3.95% | 1.56% | 10.90% | 24.69% | 422.42% |
|
CoreWeave Rg A 02:00:00 / 03.10.26 |
89.62 | 25.15% | 0.00% | 2.32% | 0.29% | 0.83% | -33.51% | 0.00% |
|
Amgen Rg 02:00:00 / 03.10.26 |
403.04 | 23.14% | 54.63% | -2.79% | -7.82% | 10.91% | 35.30% | 51.34% |
|
Baker Hughes Rg-A 02:00:00 / 03.10.26 |
56.00 | 22.97% | 36.52% | -3.16% | -11.81% | -2.71% | 15.46% | 62.04% |
|
Diamondback Eng Rg 02:00:00 / 03.10.26 |
184.71 | 22.87% | 12.74% | -1.05% | -7.28% | 0.72% | 25.25% | 22.98% |
|
Apple Rg 02:00:00 / 03.10.26 |
333.69 | 22.74% | 33.25% | -2.16% | 4.29% | 5.83% | 29.33% | 92.05% |
|
Nasdaq 100 23:16:01 / 02.10.26 |
30'807.93 | 22.01% | 46.62% | 0.65% | 4.28% | 3.30% | 24.30% | 107.63% |
|
Airbnb Rg-A 02:00:00 / 03.10.26 |
162.43 | 19.68% | 23.61% | 3.15% | -10.72% | 9.29% | 35.11% | 18.94% |
|
Gilead Sciences Rg 02:00:00 / 03.10.26 |
144.74 | 17.92% | 56.70% | -4.10% | -4.14% | 11.48% | 28.44% | 95.33% |
|
Marriott Intl Rg-A 02:00:00 / 03.10.26 |
358.96 | 15.70% | 28.69% | 1.97% | 6.67% | -4.56% | 34.16% | 85.27% |
|
Old Dominion Fre Rg 02:00:00 / 03.10.26 |
180.48 | 15.10% | 2.31% | 4.14% | -2.90% | -20.71% | 27.70% | -10.47% |
|
Starbucks Rg 02:00:00 / 03.10.26 |
94.71 | 12.47% | 3.79% | -0.16% | -9.34% | -10.66% | 9.59% | 3.93% |
|
Linde Rg 02:00:00 / 03.10.26 |
479.48 | 12.45% | 14.52% | 2.04% | 0.40% | -9.50% | 2.73% | 29.52% |
|
Cadence Design Rg 02:00:00 / 03.10.26 |
351.35 | 12.40% | 16.94% | 7.73% | 20.04% | -8.54% | 1.17% | 48.57% |
|
NXP Semiconducto Br 02:00:00 / 03.10.26 |
243.66 | 12.25% | 17.23% | 2.34% | 6.95% | -16.63% | 6.45% | 21.71% |
|
Monster Beverage Rg 02:00:00 / 03.10.26 |
42.94 | 12.01% | 63.39% | -0.39% | -2.01% | -11.82% | 27.85% | 63.46% |
|
Coca-Cola EuPac Rg 02:00:00 / 03.10.26 |
101.06 | 11.42% | 31.57% | -0.66% | -4.44% | -4.52% | 15.14% | 65.64% |
|
Vertex Pharma Rg 02:00:00 / 03.10.26 |
504.73 | 11.33% | 25.34% | -4.08% | -7.58% | 3.98% | 25.15% | 45.11% |
|
Meta Platforms Rg-A 02:00:00 / 03.10.26 |
728.08 | 10.30% | 24.35% | -3.14% | 18.05% | 8.80% | 2.47% | 137.30% |
|
Alphabet-A Rg 02:00:00 / 03.10.26 |
343.50 | 9.74% | 81.46% | -0.12% | 1.49% | -3.83% | 40.00% | 156.02% |
|
Honeywell Tech Rg 02:00:00 / 03.10.26 |
213.99 | 9.69% | 0.47% | 0.68% | 2.09% | -5.49% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 02:00:00 / 03.10.26 |
257.49 | 0.00% |
378.00 05.01.26 |
228.65 01.07.26 |
8'495 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 03.10.26 |
101.06 | 0.00% |
113.64 28.07.26 |
84.67 07.01.26 |
4'566 | ||
|
Comcast-A 02:00:00 / 03.10.26 |
21.57 | 0.00% |
32.86 12.02.26 |
21.30 24.07.26 |
7'472 | ||
|
Copart Rg 02:00:00 / 03.10.26 |
27.22 | 0.00% |
41.79 22.01.26 |
26.75 29.09.26 |
1'615 | ||
|
CoreWeave Rg A 02:00:00 / 03.10.26 |
89.62 | 0.00% |
138.24 06.05.26 |
60.56 29.07.26 |
136'299 | ||
|
Costco Whsl Rg 02:00:00 / 03.10.26 |
920.65 | 0.00% |
1'096.47 19.05.26 |
852.50 02.01.26 |
743 | ||
|
CrwdStrik Hldg Rg-A 02:00:00 / 03.10.26 |
270.04 | 0.00% |
785.91 01.07.26 |
85.69 23.02.26 |
6'175 | ||
|
CSX Rg 02:00:00 / 03.10.26 |
47.43 | 0.00% |
53.41 24.07.26 |
34.79 12.01.26 |
2'636 | ||
|
Datadog Rg-A 02:00:00 / 03.10.26 |
277.22 | 0.00% |
292.35 05.08.26 |
98.22 24.02.26 |
423 | ||
|
Dexcom Rg 02:00:00 / 03.10.26 |
85.36 | 0.00% |
92.57 24.08.26 |
56.73 29.04.26 |
980 | ||
|
Diamondback Eng Rg 02:00:00 / 03.10.26 |
184.71 | 0.00% |
216.45 20.08.26 |
139.46 07.01.26 |
15 | ||
|
DoorDash Rg-A 02:00:00 / 03.10.26 |
189.15 | 0.00% |
238.72 28.08.26 |
143.30 27.03.26 |
1'269 | ||
|
Exelon Rg 02:00:00 / 03.10.26 |
40.73 | 0.00% |
50.61 17.03.26 |
39.74 25.09.26 |
161 | ||
|
Fastenal Rg 02:00:00 / 03.10.26 |
50.75 | 0.00% |
52.92 11.08.26 |
39.86 02.01.26 |
763 | ||
|
Ferrovial Rg 02:00:00 / 03.10.26 |
53.64 | 0.00% |
74.79 12.02.26 |
2'984 | |||
|
Fortinet Rg 02:00:00 / 03.10.26 |
180.95 | 0.00% |
183.00 02.10.26 |
73.60 20.01.26 |
1'348 | ||
|
GE Hltc Tech Rg 02:00:00 / 03.10.26 |
64.29 | 0.00% |
89.75 08.01.26 |
58.75 29.04.26 |
3'797 | ||
|
Gilead Sciences Rg 02:00:00 / 03.10.26 |
144.74 | 0.00% |
157.26 11.02.26 |
116.90 05.01.26 |
609 | ||
|
Honeywell Aerosp Rg 02:00:00 / 03.10.26 |
154.63 | 0.00% |
285.00 17.06.26 |
149.42 10.09.26 |
248 | ||
|
Honeywell Tech Rg 02:00:00 / 03.10.26 |
213.99 | 0.00% |
252.00 29.06.26 |
193.35 02.01.26 |
122 | ||
|
IDEXX Labs Rg 02:00:00 / 03.10.26 |
518.39 | 0.00% |
725.72 13.01.26 |
501.19 11.09.26 |
1 | ||
|
Intel Rg 02:00:00 / 03.10.26 |
119.33 | 0.00% |
142.34 30.06.26 |
37.81 02.01.26 |
1'036'149 | ||
|
Intuit Rg 02:00:00 / 03.10.26 |
281.08 | 0.00% |
661.99 02.01.26 |
252.84 22.06.26 |
10'124 | ||
|
Intuitive Surgic Rg 02:00:00 / 03.10.26 |
391.95 | 0.00% |
603.70 07.01.26 |
328.57 23.07.26 |
1'008 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 03.10.26 |
30.37 | 0.00% |
33.82 29.06.26 |
24.88 06.04.26 |
341 |