×
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
- 01.08.2025 - 23:16:01
- 22'763.31
- -1.96%
- -454.81
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Paccar Rg 02:00:00 / 02.08.25 |
96.48 | -2.31% | -2.28 | 96.46 | 96.49 | ||
|
Palantir Tchnl-A Rg 02:00:00 / 02.08.25 |
154.27 | -2.58% | -4.08 | 154.23 | 154.27 | 13'247'253 | |
|
Palo Alto Net Rg 02:00:00 / 02.08.25 |
172.88 | -0.41% | -0.72 | 172.86 | 172.88 | 4'376'413 | |
|
Paychex Inc Rg 02:00:00 / 02.08.25 |
139.34 | -3.46% | -4.99 | 139.30 | 139.31 | ||
|
PayPal Holdings Rg 02:00:00 / 02.08.25 |
67.11 | -2.40% | -1.65 | 67.10 | 67.12 | 4'811'471 | |
|
PDD Sp ADS-A 02:00:00 / 02.08.25 |
110.06 | -2.99% | -3.39 | 110.08 | 110.09 | 2'698'396 | |
|
PepsiCo 02:00:00 / 02.08.25 |
139.28 | 0.99% | 1.36 | 139.27 | 139.28 | 3'341'654 | |
|
Qualcomm Rg 02:00:00 / 02.08.25 |
148.19 | 0.97% | 1.43 | 148.13 | 148.16 | 5'224'702 | |
|
Regeneron Pharma Rg 02:00:00 / 02.08.25 |
558.87 | 2.46% | 13.41 | 558.88 | 559.71 | ||
|
Roper Technologi Rg 02:00:00 / 02.08.25 |
542.11 | -1.51% | -8.29 | 542.26 | 542.31 | ||
|
Ross Stores Rg 02:00:00 / 02.08.25 |
137.01 | 0.34% | 0.47 | 136.99 | 137.01 | ||
|
Shopify Rg-A 02:00:00 / 02.08.25 |
118.60 | -2.95% | -3.61 | 118.60 | 118.64 | 3'274'708 | |
|
Starbucks Rg 02:00:00 / 02.08.25 |
86.86 | -2.58% | -2.30 | 86.87 | 86.88 | 5'012'393 | |
|
Synopsys Rg 02:00:00 / 02.08.25 |
618.65 | -2.34% | -14.82 | 618.37 | 618.66 | 454'778 | |
|
T-Mobile US Rg 02:00:00 / 02.08.25 |
237.20 | -0.51% | -1.21 | 237.17 | 237.18 | ||
|
Take-Two Interac Rg 02:00:00 / 02.08.25 |
220.58 | -0.97% | -2.15 | 220.57 | 220.59 | 596'323 | |
|
Tesla Rg 02:00:00 / 02.08.25 |
302.63 | -1.83% | -5.64 | 302.77 | 302.85 | 17'732'989 | |
|
Texas Instrument Rg 02:00:00 / 02.08.25 |
180.86 | -0.11% | -0.20 | 180.76 | 180.79 | 2'558'073 | |
|
The Kraft Heinz Rg 02:00:00 / 02.08.25 |
27.41 | -0.18% | -0.05 | 27.41 | 27.42 | 5'517'633 | |
|
The Trade Desk Rg-A 02:00:00 / 02.08.25 |
86.08 | -1.01% | -0.88 | 86.09 | 86.10 | 3'307'490 | |
|
Thomson Reuters Rg 02:00:00 / 02.08.25 |
201.08 | 0.08% | 0.17 | 201.08 | 201.14 | ||
|
Verisk Analytics Rg 02:00:00 / 02.08.25 |
271.89 | -2.45% | -6.82 | 271.74 | 271.93 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 02.08.25 |
462.13 | 1.15% | 5.26 | 462.04 | 462.17 | ||
|
Warnr Bros Rg-A 02:00:00 / 02.08.25 |
12.870 | -2.28% | -0.30 | 12.870 | 12.880 | 9'795'990 | |
|
Workday-A 02:00:00 / 02.08.25 |
222.22 | -3.12% | -7.16 | 222.19 | 222.22 | 1'532'169 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 02:00:00 / 02.08.25 |
172.88 | -4.59% | 17.74% | -14.95% | -13.98% | -7.52% | 13.14% | 108.70% |
|
Paccar Rg 02:00:00 / 02.08.25 |
96.48 | -5.06% | 1.14% | -5.01% | 1.13% | 6.42% | 2.25% | 61.87% |
|
Marriott Intl Rg-A 02:00:00 / 02.08.25 |
255.35 | -5.42% | 16.99% | -8.51% | -5.79% | -1.02% | 19.51% | 66.12% |
|
Cognizant Tech So-A 02:00:00 / 02.08.25 |
70.59 | -6.68% | -4.99% | -7.93% | -11.39% | -10.84% | -4.61% | 5.59% |
|
Intuitive Surgic Rg 02:00:00 / 02.08.25 |
483.12 | -7.83% | 42.60% | -2.57% | -11.64% | -9.95% | 7.42% | 109.02% |
|
GE Hltc Tech Rg 02:00:00 / 02.08.25 |
69.85 | -8.77% | -7.76% | -10.00% | -6.24% | -0.03% | -16.29% | 0.00% |
|
Diamondback Eng Rg 02:00:00 / 02.08.25 |
146.14 | -9.26% | -4.14% | 1.06% | 5.51% | 5.98% | -22.70% | 16.12% |
|
PepsiCo 02:00:00 / 02.08.25 |
139.28 | -9.30% | -18.79% | -2.91% | 1.88% | 6.78% | -21.77% | -21.17% |
|
Ross Stores Rg 02:00:00 / 02.08.25 |
137.01 | -9.74% | -1.34% | -0.95% | 3.79% | -3.70% | -2.30% | 68.03% |
|
The Kraft Heinz Rg 02:00:00 / 02.08.25 |
27.41 | -10.58% | -25.74% | -4.43% | 3.00% | -2.35% | -23.99% | -25.44% |
|
ON Semiconductor Rg 02:00:00 / 02.08.25 |
56.82 | -10.61% | -32.53% | -0.18% | -0.42% | 38.65% | -16.38% | -15.60% |
|
Workday-A 02:00:00 / 02.08.25 |
222.22 | -11.10% | -16.91% | -8.07% | -5.12% | -14.26% | 3.43% | 47.89% |
|
Comcast-A 02:00:00 / 02.08.25 |
32.52 | -11.46% | -24.22% | -3.44% | -7.67% | -5.05% | -18.50% | -11.43% |
|
GFS Rg 02:00:00 / 02.08.25 |
36.58 | -12.86% | -38.30% | -8.50% | -6.06% | 0.55% | -19.55% | -27.37% |
|
Old Dominion Fre Rg 02:00:00 / 02.08.25 |
141.85 | -15.39% | -26.36% | -15.11% | -12.73% | -10.38% | -27.30% | -1.65% |
|
Biogen Rg 02:00:00 / 02.08.25 |
131.95 | -16.30% | -50.54% | 0.33% | -3.67% | 11.66% | -35.84% | -40.48% |
|
Apple Rg 02:00:00 / 02.08.25 |
202.38 | -17.11% | 7.81% | -5.38% | -2.80% | 1.94% | -7.95% | 27.73% |
|
PayPal Holdings Rg 02:00:00 / 02.08.25 |
67.11 | -19.44% | 11.97% | -13.94% | -10.22% | -4.48% | 8.28% | -20.54% |
|
Adobe Rg 02:00:00 / 02.08.25 |
347.80 | -19.56% | -40.05% | -6.19% | -5.70% | -9.26% | -33.90% | -12.78% |
|
Copart Rg 02:00:00 / 02.08.25 |
45.51 | -21.01% | -7.49% | -2.53% | -8.09% | -26.02% | -12.02% | 41.55% |
|
Atlassian Rg-A 02:00:00 / 02.08.25 |
182.96 | -21.20% | -19.37% | -9.87% | -10.19% | -11.84% | 27.34% | 0.00% |
|
Charter Comm Rg-A 02:00:00 / 02.08.25 |
264.69 | -21.42% | -30.70% | -14.55% | -35.40% | -34.11% | -29.07% | -37.66% |
|
Regeneron Pharma Rg 02:00:00 / 02.08.25 |
558.87 | -23.43% | -37.90% | -0.75% | -0.35% | 5.89% | -48.36% | -6.23% |
|
Tesla Rg 02:00:00 / 02.08.25 |
302.63 | -23.67% | 24.06% | -4.25% | -2.25% | 1.47% | 45.73% | 3.74% |
|
The Trade Desk Rg-A 02:00:00 / 02.08.25 |
86.08 | -26.01% | 20.84% | -0.07% | 16.87% | 21.17% | 3.61% | 93.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Paccar Rg 02:00:00 / 02.08.25 |
96.48 | -2.31% |
98.73 15:37 |
96.28 16:07 |
115.40 10.03.25 |
84.73 29.04.25 |
1'449'851 |
|
Palantir Tchnl-A Rg 02:00:00 / 02.08.25 |
154.27 | -2.58% |
158.18 18:26 |
151.07 15:50 |
160.89 31.07.25 |
63.42 13.01.25 |
13'247'253 |
|
Palo Alto Net Rg 02:00:00 / 02.08.25 |
172.88 | -0.41% |
176.02 18:34 |
168.37 16:02 |
210.34 29.07.25 |
144.17 07.04.25 |
4'376'413 |
|
Paychex Inc Rg 02:00:00 / 02.08.25 |
139.34 | -3.46% |
143.58 15:30 |
138.38 21:21 |
161.22 06.06.25 |
135.00 09.04.25 |
1'348'334 |
|
PayPal Holdings Rg 02:00:00 / 02.08.25 |
67.11 | -2.40% |
68.35 15:30 |
66.57 19:38 |
93.23 17.01.25 |
55.87 07.04.25 |
4'811'471 |
|
PDD Sp ADS-A 02:00:00 / 02.08.25 |
110.06 | -2.99% |
111.80 15:38 |
108.87 21:13 |
133.33 21.02.25 |
87.12 10.04.25 |
2'698'396 |
|
PepsiCo 02:00:00 / 02.08.25 |
139.28 | 0.99% |
139.81 15:30 |
138.32 16:37 |
160.14 04.03.25 |
127.63 26.06.25 |
3'341'654 |
|
Qualcomm Rg 02:00:00 / 02.08.25 |
148.19 | 0.97% |
149.16 18:26 |
145.79 16:07 |
177.00 05.02.25 |
120.88 07.04.25 |
5'224'702 |
|
Regeneron Pharma Rg 02:00:00 / 02.08.25 |
558.87 | 2.46% |
583.01 15:30 |
543.42 19:59 |
748.00 10.03.25 |
477.00 05.06.25 |
468'034 |
|
Roper Technologi Rg 02:00:00 / 02.08.25 |
542.11 | -1.51% |
551.10 15:30 |
540.01 16:32 |
595.00 05.03.25 |
499.47 13.01.25 |
185'584 |
|
Ross Stores Rg 02:00:00 / 02.08.25 |
137.01 | 0.34% |
137.61 18:34 |
134.69 15:32 |
157.22 06.01.25 |
122.36 21.03.25 |
882'547 |
|
Shopify Rg-A 02:00:00 / 02.08.25 |
118.60 | -2.95% |
120.18 18:02 |
115.96 16:03 |
129.36 18.02.25 |
69.84 04.04.25 |
3'274'708 |
|
Starbucks Rg 02:00:00 / 02.08.25 |
86.86 | -2.58% |
88.40 15:30 |
85.50 19:17 |
117.44 03.03.25 |
75.51 30.04.25 |
5'012'393 |
|
Synopsys Rg 02:00:00 / 02.08.25 |
618.65 | -2.34% |
625.31 16:46 |
608.46 16:04 |
651.45 30.07.25 |
365.74 07.04.25 |
454'778 |
|
T-Mobile US Rg 02:00:00 / 02.08.25 |
237.20 | -0.51% |
242.01 15:30 |
236.91 21:53 |
276.49 03.03.25 |
208.39 06.01.25 |
1'412'309 |
|
Take-Two Interac Rg 02:00:00 / 02.08.25 |
220.58 | -0.97% |
222.82 15:30 |
219.50 16:00 |
245.05 24.06.25 |
177.35 10.01.25 |
596'323 |
|
Tesla Rg 02:00:00 / 02.08.25 |
302.63 | -1.83% |
309.31 18:04 |
297.84 16:03 |
439.74 17.01.25 |
214.25 07.04.25 |
17'732'989 |
|
Texas Instrument Rg 02:00:00 / 02.08.25 |
180.86 | -0.11% |
181.58 21:50 |
177.94 16:08 |
221.69 11.07.25 |
139.96 11.04.25 |
2'558'073 |
|
The Kraft Heinz Rg 02:00:00 / 02.08.25 |
27.41 | -0.18% |
27.82 15:30 |
27.07 16:35 |
33.34 10.03.25 |
25.44 27.06.25 |
5'517'633 |
|
The Trade Desk Rg-A 02:00:00 / 02.08.25 |
86.08 | -1.01% |
86.35 21:56 |
81.91 16:02 |
127.59 06.01.25 |
42.99 07.04.25 |
3'307'490 |
|
Thomson Reuters Rg 02:00:00 / 02.08.25 |
201.08 | 0.08% |
204.46 15:30 |
200.08 15:51 |
218.38 14.07.25 |
152.00 13.01.25 |
492'890 |
|
Verisk Analytics Rg 02:00:00 / 02.08.25 |
271.89 | -2.45% |
281.77 15:30 |
271.74 21:59 |
322.87 05.06.25 |
263.97 26.02.25 |
529'776 |
|
Vertex Pharmaceu Rg 02:00:00 / 02.08.25 |
462.13 | 1.15% |
464.10 21:48 |
455.00 15:30 |
519.01 14.03.25 |
397.44 13.01.25 |
690'529 |
|
Warnr Bros Rg-A 02:00:00 / 02.08.25 |
12.870 | -2.28% |
13.050 15:30 |
12.575 16:02 |
13.860 28.07.25 |
7.530 09.04.25 |
9'795'990 |
|
Workday-A 02:00:00 / 02.08.25 |
222.22 | -3.12% |
228.74 15:30 |
221.63 21:54 |
283.67 06.02.25 |
205.60 07.04.25 |
1'532'169 |