×
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
- 07.04.2026 - 23:16:01
- 24'202.37
- 0.04%
- 10.21
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cisco Systems Rg 23:20:00 / 07.04.26 |
80.68 | 0.30% | 0.25 | 80.70 | 80.71 | 4'443'325 | |
|
Cnstlltn Ener Co Rg 23:20:00 / 07.04.26 |
272.58 | -0.94% | -2.58 | 272.53 | 272.63 | 1'108'612 | |
|
Coca-Cola EuPac Rg 23:20:00 / 07.04.26 |
93.12 | -0.17% | -0.16 | 93.10 | 93.13 | 567'816 | |
|
Cognizant Tech So-A 23:20:00 / 07.04.26 |
61.49 | -1.38% | -0.86 | 61.50 | 61.51 | ||
|
Comcast-A 23:20:00 / 07.04.26 |
27.79 | 0.47% | 0.13 | 27.78 | 27.79 | ||
|
Copart Rg 23:20:00 / 07.04.26 |
33.11 | 0.82% | 0.27 | 33.10 | 33.11 | 2'849'407 | |
|
CoStar Group Rg 23:20:00 / 07.04.26 |
39.48 | -4.12% | -1.70 | 39.49 | 39.50 | ||
|
Costco Whsl Rg 23:20:00 / 07.04.26 |
1'013.21 | -0.52% | -5.34 | 1'013.06 | 1'013.33 | 590'536 | |
|
CrwdStrik Hldg Rg-A 23:20:00 / 07.04.26 |
423.23 | 6.18% | 24.62 | 423.27 | 423.39 | 1'547'496 | |
|
CSX Rg 23:20:00 / 07.04.26 |
41.42 | -0.14% | -0.06 | 41.42 | 41.43 | 3'803'294 | |
|
Datadog Rg-A 23:20:00 / 07.04.26 |
116.54 | 0.03% | 0.04 | 116.53 | 116.58 | 1'323'408 | |
|
Dexcom Rg 23:20:00 / 07.04.26 |
63.11 | -0.16% | -0.10 | 63.11 | 63.12 | ||
|
Diamondback Eng Rg 23:20:00 / 07.04.26 |
195.50 | 0.63% | 1.23 | 195.48 | 195.51 | 804'150 | |
|
DoorDash Rg-A 23:20:00 / 07.04.26 |
155.90 | 0.54% | 0.83 | 155.84 | 155.91 | 909'860 | |
|
Electronic Arts Rg 23:20:00 / 07.04.26 |
203.95 | -0.10% | -0.21 | 203.94 | 203.95 | 480'557 | |
|
Exelon Rg 23:20:00 / 07.04.26 |
49.05 | 0.22% | 0.11 | 49.06 | 49.07 | 2'177'110 | |
|
Fastenal Rg 23:20:00 / 07.04.26 |
45.64 | -0.50% | -0.23 | 45.63 | 45.64 | ||
|
Ferrovial Rg 23:20:00 / 07.04.26 |
66.31 | 0.18% | 0.12 | 66.31 | 66.34 | 718'921 | |
|
Fortinet Rg 23:20:00 / 07.04.26 |
83.72 | 1.74% | 1.43 | 83.73 | 83.74 | 1'966'576 | |
|
GE Hltc Tech Rg 23:20:00 / 07.04.26 |
69.73 | -0.95% | -0.67 | 69.74 | 69.75 | 1'228'573 | |
|
Gilead Sciences Rg 23:20:00 / 07.04.26 |
138.80 | -0.95% | -1.33 | 138.84 | 138.87 | 1'765'555 | |
|
Honeywell Intl Rg 23:20:00 / 07.04.26 |
223.84 | -1.91% | -4.37 | 223.86 | 223.91 | 1'270'221 | |
|
IDEXX Labs Rg 23:20:00 / 07.04.26 |
574.80 | -0.46% | -2.64 | 574.78 | 575.21 | 217'518 | |
|
Insmed Rg 23:20:00 / 07.04.26 |
163.03 | -0.48% | -0.78 | 163.03 | 163.16 | 512'285 | |
|
Intel Rg 23:20:00 / 07.04.26 |
52.91 | 4.19% | 2.13 | 52.92 | 52.93 | 28'862'262 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Starbucks Rg 23:20:00 / 07.04.26 |
95.21 | 12.55% | 3.87% | 6.27% | -5.52% | 5.13% | 19.48% | -9.46% |
|
Exelon Rg 23:20:00 / 07.04.26 |
49.05 | 12.27% | 30.02% | 0.06% | 0.08% | 13.23% | 10.25% | 13.66% |
|
PepsiCo 23:20:00 / 07.04.26 |
153.21 | 9.20% | 3.07% | -1.34% | -4.71% | 6.78% | 9.20% | -14.99% |
|
Marriott Intl Rg-A 23:20:00 / 07.04.26 |
330.93 | 8.95% | 21.17% | 1.18% | 1.51% | 2.47% | 56.75% | 107.30% |
|
Xcel Energy Rg 23:20:00 / 07.04.26 |
80.54 | 8.84% | 19.06% | 1.38% | -1.64% | 7.47% | 20.14% | 12.80% |
|
Mondelez Intl Rg-A 23:20:00 / 07.04.26 |
57.51 | 8.45% | -2.26% | -0.23% | 1.64% | 2.81% | -10.22% | -17.83% |
|
Paccar Rg 23:20:00 / 07.04.26 |
118.20 | 8.04% | 13.75% | 2.34% | -0.69% | -1.03% | 36.81% | 72.76% |
|
Netflix Rg 23:20:00 / 07.04.26 |
98.82 | 5.51% | 10.99% | 2.78% | 1.94% | 9.41% | 13.53% | 191.55% |
|
Microchip Tech Rg 23:20:00 / 07.04.26 |
67.51 | 5.49% | 17.21% | 4.49% | 3.34% | -8.86% | 91.03% | -14.59% |
|
Charter Comm Rg-A 23:20:00 / 07.04.26 |
223.80 | 5.38% | -35.82% | 3.67% | 2.04% | 13.09% | -30.43% | -37.20% |
|
Amgen Rg 23:20:00 / 07.04.26 |
340.00 | 4.66% | 31.43% | -3.37% | -9.44% | 4.84% | 21.32% | 35.23% |
|
Cisco Systems Rg 23:20:00 / 07.04.26 |
80.68 | 4.42% | 35.87% | 3.98% | 3.84% | 6.90% | 51.68% | 56.89% |
|
Fortinet Rg 23:20:00 / 07.04.26 |
83.72 | 3.63% | -12.90% | 2.45% | -0.57% | 6.88% | -5.03% | 25.60% |
|
Coca-Cola EuPac Rg 23:20:00 / 07.04.26 |
93.12 | 2.84% | 21.44% | 2.70% | -8.45% | 4.08% | 13.78% | 58.80% |
|
Advanced Micro D Rg 23:20:00 / 07.04.26 |
221.53 | 2.81% | 82.28% | 8.90% | 9.00% | 0.25% | 183.25% | 138.11% |
|
Ferrovial Rg 23:20:00 / 07.04.26 |
66.31 | 2.45% | 57.48% | 1.94% | 0.41% | -2.13% | 62.76% | 0.00% |
|
O Reilly Auto Rg 23:20:00 / 07.04.26 |
91.36 | 1.01% | 16.54% | -1.03% | -3.54% | -3.46% | 4.20% | 60.48% |
|
Electronic Arts Rg 23:20:00 / 07.04.26 |
203.95 | -0.08% | 39.55% | 0.04% | 1.94% | -0.19% | 53.89% | 63.12% |
|
Regeneron Pharma Rg 23:20:00 / 07.04.26 |
760.27 | -1.14% | 7.12% | -1.60% | -1.52% | 0.18% | 36.54% | -7.93% |
|
Comcast-A 23:20:00 / 07.04.26 |
27.79 | -1.43% | -21.50% | -3.20% | -10.56% | -2.42% | -9.86% | -21.83% |
|
T-Mobile US Rg 23:20:00 / 07.04.26 |
200.54 | -2.18% | -10.02% | -4.52% | -8.34% | 5.73% | -18.58% | 32.75% |
|
The Kraft Heinz Rg 23:20:00 / 07.04.26 |
23.18 | -2.80% | -23.25% | 3.07% | -2.03% | -1.40% | -16.29% | -39.78% |
|
Monster Beverage Rg 23:20:00 / 07.04.26 |
72.44 | -3.27% | 41.10% | -0.03% | -5.55% | -7.64% | 31.69% | 41.10% |
|
Nasdaq 100 23:16:01 / 07.04.26 |
24'202.37 | -4.15% | 15.13% | 1.95% | -3.02% | -5.98% | 41.61% | 85.20% |
|
Alphabet-A Rg 23:20:00 / 07.04.26 |
305.46 | -4.16% | 58.47% | 6.22% | -0.51% | -9.08% | 111.10% | 176.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cisco Systems Rg 23:20:00 / 07.04.26 |
80.68 | 0.30% |
80.89 18:23 |
79.42 16:08 |
88.18 10.02.26 |
72.81 12.01.26 |
4'443'325 |
|
Cnstlltn Ener Co Rg 23:20:00 / 07.04.26 |
272.58 | -0.94% |
275.63 15:40 |
267.76 17:09 |
378.00 05.01.26 |
243.38 05.02.26 |
1'108'612 |
|
Coca-Cola EuPac Rg 23:20:00 / 07.04.26 |
93.12 | -0.17% |
93.99 16:06 |
92.68 15:30 |
110.90 27.02.26 |
84.67 07.01.26 |
567'816 |
|
Cognizant Tech So-A 23:20:00 / 07.04.26 |
61.49 | -1.38% |
62.28 15:32 |
61.04 15:40 |
87.03 14.01.26 |
58.87 27.03.26 |
1'528'589 |
|
Comcast-A 23:20:00 / 07.04.26 |
27.79 | 0.47% |
27.92 21:45 |
27.49 15:46 |
32.86 12.02.26 |
27.11 06.01.26 |
8'860'559 |
|
Copart Rg 23:20:00 / 07.04.26 |
33.11 | 0.82% |
33.31 19:36 |
32.62 15:30 |
41.79 22.01.26 |
32.21 19.03.26 |
2'849'407 |
|
CoStar Group Rg 23:20:00 / 07.04.26 |
39.48 | -4.12% |
41.20 15:32 |
39.44 21:59 |
70.50 27.01.26 |
38.71 02.04.26 |
1'568'209 |
|
Costco Whsl Rg 23:20:00 / 07.04.26 |
1'013.21 | -0.52% |
1'020.68 15:30 |
1'004.86 21:02 |
1'028.43 17.02.26 |
852.50 02.01.26 |
590'536 |
|
CrwdStrik Hldg Rg-A 23:20:00 / 07.04.26 |
423.23 | 6.18% |
423.65 21:53 |
396.00 20:13 |
487.00 27.01.26 |
342.76 23.02.26 |
1'547'496 |
|
CSX Rg 23:20:00 / 07.04.26 |
41.42 | -0.14% |
41.48 21:46 |
41.03 15:30 |
43.35 02.03.26 |
34.79 12.01.26 |
3'803'294 |
|
Datadog Rg-A 23:20:00 / 07.04.26 |
116.54 | 0.03% |
117.82 19:59 |
111.76 16:13 |
145.83 07.01.26 |
98.22 24.02.26 |
1'323'408 |
|
Dexcom Rg 23:20:00 / 07.04.26 |
63.11 | -0.16% |
64.24 15:43 |
62.59 17:14 |
75.97 22.01.26 |
60.69 02.04.26 |
1'697'182 |
|
Diamondback Eng Rg 23:20:00 / 07.04.26 |
195.50 | 0.63% |
199.11 16:06 |
195.00 21:46 |
204.86 27.03.26 |
139.46 07.01.26 |
804'150 |
|
DoorDash Rg-A 23:20:00 / 07.04.26 |
155.90 | 0.54% |
157.43 18:03 |
152.32 17:05 |
234.40 07.01.26 |
143.30 27.03.26 |
909'860 |
|
Electronic Arts Rg 23:20:00 / 07.04.26 |
203.95 | -0.10% |
204.00 21:59 |
203.64 17:05 |
204.66 06.01.26 |
196.40 04.02.26 |
480'557 |
|
Exelon Rg 23:20:00 / 07.04.26 |
49.05 | 0.22% |
49.43 17:08 |
48.83 15:30 |
50.61 17.03.26 |
42.76 13.01.26 |
2'177'110 |
|
Fastenal Rg 23:20:00 / 07.04.26 |
45.64 | -0.50% |
45.87 15:30 |
45.10 21:06 |
48.45 04.02.26 |
39.86 02.01.26 |
3'280'100 |
|
Ferrovial Rg 23:20:00 / 07.04.26 |
66.31 | 0.18% |
66.42 21:46 |
65.36 16:08 |
74.79 12.02.26 |
61.30 20.03.26 |
718'921 |
|
Fortinet Rg 23:20:00 / 07.04.26 |
83.72 | 1.74% |
83.95 21:53 |
81.75 15:30 |
88.55 12.02.26 |
73.60 20.01.26 |
1'966'576 |
|
GE Hltc Tech Rg 23:20:00 / 07.04.26 |
69.73 | -0.95% |
70.69 15:30 |
68.96 17:06 |
89.75 08.01.26 |
68.45 30.03.26 |
1'228'573 |
|
Gilead Sciences Rg 23:20:00 / 07.04.26 |
138.80 | -0.95% |
139.39 19:36 |
137.17 15:38 |
157.26 11.02.26 |
116.90 05.01.26 |
1'765'555 |
|
Honeywell Intl Rg 23:20:00 / 07.04.26 |
223.84 | -1.91% |
226.68 15:30 |
221.49 21:07 |
248.18 02.03.26 |
193.35 02.01.26 |
1'270'221 |
|
IDEXX Labs Rg 23:20:00 / 07.04.26 |
574.80 | -0.46% |
579.93 15:55 |
569.98 17:15 |
725.72 13.01.26 |
548.51 31.03.26 |
217'518 |
|
Insmed Rg 23:20:00 / 07.04.26 |
163.03 | -0.48% |
164.00 20:06 |
159.66 17:51 |
186.19 09.01.26 |
135.73 20.03.26 |
512'285 |
|
Intel Rg 23:20:00 / 07.04.26 |
52.91 | 4.19% |
53.27 15:37 |
51.22 16:09 |
54.60 22.01.26 |
37.81 02.01.26 |
28'862'262 |