×
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 |
|---|---|---|---|---|---|---|---|
|
Paychex Inc Rg 23:20:00 / 07.04.26 |
91.61 | -0.26% | -0.24 | 91.61 | 91.62 | 1'212'720 | |
|
PayPal Holdings Rg 23:20:00 / 07.04.26 |
44.87 | -1.34% | -0.61 | 44.87 | 44.88 | 3'960'571 | |
|
PDD Sp ADS-A 23:20:00 / 07.04.26 |
99.54 | -1.36% | -1.37 | 99.59 | 99.60 | 1'606'989 | |
|
PepsiCo 23:20:00 / 07.04.26 |
153.21 | -2.25% | -3.52 | 153.20 | 153.22 | 1'909'133 | |
|
Qualcomm Rg 23:20:00 / 07.04.26 |
124.07 | -1.32% | -1.66 | 124.05 | 124.08 | 3'820'004 | |
|
Regeneron Pharma Rg 23:20:00 / 07.04.26 |
760.27 | -0.36% | -2.77 | 759.83 | 760.27 | 200'379 | |
|
Roper Technologi Rg 23:20:00 / 07.04.26 |
358.83 | -0.38% | -1.36 | 358.75 | 358.89 | ||
|
Ross Stores Rg 23:20:00 / 07.04.26 |
216.34 | -2.20% | -4.87 | 216.29 | 216.34 | ||
|
Seagate Hldgs Rg 23:20:00 / 07.04.26 |
468.72 | 3.40% | 15.42 | 468.78 | 468.84 | 1'011'380 | |
|
Shopify Rg-A 23:20:00 / 07.04.26 |
117.06 | -1.46% | -1.74 | 117.14 | 117.21 | 1'773'533 | |
|
Starbucks Rg 23:20:00 / 07.04.26 |
95.21 | 0.45% | 0.43 | 95.24 | 95.25 | 2'212'012 | |
|
Strategy Rg-A 23:20:00 / 07.04.26 |
123.72 | -3.11% | -3.97 | 123.75 | 123.79 | 4'003'039 | |
|
Synopsys Rg 23:20:00 / 07.04.26 |
397.90 | 0.21% | 0.83 | 397.82 | 398.09 | 333'555 | |
|
T-Mobile US Rg 23:20:00 / 07.04.26 |
200.54 | 0.97% | 1.93 | 200.54 | 200.58 | 1'529'569 | |
|
Take-Two Interac Rg 23:20:00 / 07.04.26 |
198.33 | 0.83% | 1.64 | 198.34 | 198.39 | 489'371 | |
|
Tesla Rg 23:20:00 / 07.04.26 |
346.65 | -1.75% | -6.17 | 346.68 | 346.70 | 16'361'941 | |
|
Texas Instrument Rg 23:20:00 / 07.04.26 |
199.74 | 0.16% | 0.32 | 199.73 | 199.75 | 1'961'882 | |
|
The Kraft Heinz Rg 23:20:00 / 07.04.26 |
23.18 | -1.65% | -0.39 | 23.19 | 23.20 | ||
|
Thomson Reuters Rg 23:20:00 / 07.04.26 |
88.45 | -2.39% | -2.17 | 88.44 | 88.50 | ||
|
Verisk Analytics Rg 23:20:00 / 07.04.26 |
181.00 | -2.01% | -3.71 | 180.98 | 181.02 | ||
|
Vertex Pharmaceu Rg 23:20:00 / 07.04.26 |
431.86 | -0.56% | -2.44 | 431.71 | 431.87 | 397'269 | |
|
Walmart Rg 23:20:00 / 07.04.26 |
122.49 | -3.39% | -4.30 | 122.52 | 122.53 | 5'890'961 | |
|
Warnr Bros Rg-A 23:20:00 / 07.04.26 |
27.37 | -0.15% | -0.04 | 27.37 | 27.39 | ||
|
Western Digital Rg 23:20:00 / 07.04.26 |
311.96 | 2.57% | 7.81 | 312.12 | 312.23 | 1'489'354 | |
|
Workday-A 23:20:00 / 07.04.26 |
127.51 | -1.70% | -2.21 | 127.51 | 127.52 | 935'372 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 23:20:00 / 07.04.26 |
150.07 | -16.78% | 95.60% | 2.59% | -0.71% | -16.14% | 94.09% | 1'728.55% |
|
Alnylam Pharma Rg 23:20:00 / 07.04.26 |
319.52 | -16.93% | 40.39% | -3.43% | -0.89% | -13.63% | 42.44% | 56.57% |
|
Verisk Analytics Rg 23:20:00 / 07.04.26 |
181.00 | -17.43% | -32.94% | -4.61% | -10.69% | -18.50% | -34.66% | -3.00% |
|
Booking Hldg Rg 23:20:00 / 07.04.26 |
173.41 | -17.75% | -11.35% | -95.88% | -96.03% | -96.74% | -95.84% | -93.18% |
|
Paychex Inc Rg 23:20:00 / 07.04.26 |
91.61 | -18.12% | -34.50% | -0.55% | -3.69% | -16.46% | -33.14% | -15.76% |
|
Roper Technologi Rg 23:20:00 / 07.04.26 |
358.83 | -19.08% | -30.71% | 1.40% | 1.40% | -15.84% | -30.89% | 0.00% |
|
Autodesk Inc Rg 23:20:00 / 07.04.26 |
234.96 | -19.69% | -19.57% | -1.85% | -7.44% | -13.18% | -1.62% | 20.46% |
|
Intuitive Surgic Rg 23:20:00 / 07.04.26 |
452.95 | -20.09% | -13.29% | -1.74% | -6.77% | -19.38% | -1.02% | 76.17% |
|
Automatic Data P Rg 23:20:00 / 07.04.26 |
203.61 | -20.56% | -30.20% | 0.21% | -6.33% | -20.80% | -26.43% | -5.45% |
|
Tesla Rg 23:20:00 / 07.04.26 |
346.65 | -21.55% | -12.63% | -6.75% | -13.17% | -22.48% | 56.25% | 90.65% |
|
PayPal Holdings Rg 23:20:00 / 07.04.26 |
44.87 | -22.10% | -46.71% | -0.80% | -0.33% | -20.67% | -21.84% | -39.33% |
|
Cnstlltn Ener Co Rg 23:20:00 / 07.04.26 |
272.58 | -22.11% | 23.00% | -2.39% | -14.04% | -18.27% | 47.39% | 257.54% |
|
Microsoft Rg 23:20:00 / 07.04.26 |
372.29 | -22.90% | -11.53% | 0.57% | -8.25% | -20.90% | 5.00% | 27.87% |
|
Take-Two Interac Rg 23:20:00 / 07.04.26 |
198.33 | -23.18% | 6.85% | 0.42% | -5.14% | -19.86% | 1.06% | 65.29% |
|
Cognizant Tech So-A 23:20:00 / 07.04.26 |
61.49 | -24.88% | -18.92% | 0.23% | -2.37% | -27.20% | -7.49% | 3.19% |
|
Shopify Rg-A 23:20:00 / 07.04.26 |
117.06 | -26.20% | 11.73% | -1.32% | -9.51% | -30.09% | 51.85% | 161.96% |
|
Qualcomm Rg 23:20:00 / 07.04.26 |
124.07 | -26.50% | -18.16% | -3.66% | -8.23% | -24.94% | -0.47% | 2.22% |
|
Axon Enterprise Rg 23:20:00 / 07.04.26 |
372.87 | -27.27% | -30.50% | -12.20% | -29.64% | -41.88% | -26.02% | 88.01% |
|
Adobe Rg 23:20:00 / 07.04.26 |
240.14 | -30.18% | -45.05% | -1.21% | -12.72% | -22.52% | -29.37% | -35.80% |
|
Thomson Reuters Rg 23:20:00 / 07.04.26 |
88.45 | -31.29% | -43.50% | -1.70% | -14.71% | -30.10% | -45.22% | -33.19% |
|
DoorDash Rg-A 23:20:00 / 07.04.26 |
155.90 | -31.53% | -7.56% | 3.83% | -8.26% | -28.29% | -5.94% | 155.55% |
|
Intuit Rg 23:20:00 / 07.04.26 |
410.24 | -36.99% | -33.59% | -5.12% | -9.63% | -32.22% | -24.60% | -6.58% |
|
Zscaler Rg 23:20:00 / 07.04.26 |
142.09 | -37.97% | -22.67% | 1.28% | -9.27% | -34.47% | -19.74% | 34.49% |
|
AppLovin Rg-A 23:20:00 / 07.04.26 |
410.44 | -38.76% | 27.44% | 3.13% | -14.02% | -38.61% | 74.45% | 2'525.19% |
|
CoStar Group Rg 23:20:00 / 07.04.26 |
39.48 | -38.76% | -42.48% | -2.13% | -14.79% | -36.14% | -46.09% | -39.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Paychex Inc Rg 23:20:00 / 07.04.26 |
91.61 | -0.26% |
92.87 19:36 |
90.84 15:40 |
115.06 09.01.26 |
86.96 24.02.26 |
1'212'720 |
|
PayPal Holdings Rg 23:20:00 / 07.04.26 |
44.87 | -1.34% |
45.46 15:32 |
44.56 15:40 |
60.13 07.01.26 |
38.47 12.02.26 |
3'960'571 |
|
PDD Sp ADS-A 23:20:00 / 07.04.26 |
99.54 | -1.36% |
100.74 15:33 |
98.77 17:06 |
125.34 06.01.26 |
95.39 23.03.26 |
1'606'989 |
|
PepsiCo 23:20:00 / 07.04.26 |
153.21 | -2.25% |
156.49 15:31 |
152.61 21:43 |
171.48 12.02.26 |
136.04 08.01.26 |
1'909'133 |
|
Qualcomm Rg 23:20:00 / 07.04.26 |
124.07 | -1.32% |
125.39 15:35 |
122.00 17:06 |
184.42 06.01.26 |
122.00 07.04.26 |
3'820'004 |
|
Regeneron Pharma Rg 23:20:00 / 07.04.26 |
760.27 | -0.36% |
761.80 19:54 |
747.85 15:45 |
820.45 09.01.26 |
719.16 20.01.26 |
200'379 |
|
Roper Technologi Rg 23:20:00 / 07.04.26 |
358.83 | -0.38% |
361.75 15:55 |
357.74 15:40 |
444.73 02.01.26 |
313.18 17.02.26 |
291'065 |
|
Ross Stores Rg 23:20:00 / 07.04.26 |
216.34 | -2.20% |
220.01 15:30 |
215.13 21:37 |
222.00 01.04.26 |
179.03 02.01.26 |
772'745 |
|
Seagate Hldgs Rg 23:20:00 / 07.04.26 |
468.72 | 3.40% |
468.84 21:59 |
445.16 16:06 |
470.01 06.04.26 |
278.01 05.01.26 |
1'011'380 |
|
Shopify Rg-A 23:20:00 / 07.04.26 |
117.06 | -1.46% |
117.85 15:30 |
113.65 17:05 |
170.88 13.01.26 |
104.93 12.02.26 |
1'773'533 |
|
Starbucks Rg 23:20:00 / 07.04.26 |
95.21 | 0.45% |
95.33 19:36 |
93.85 17:15 |
104.80 28.01.26 |
83.02 02.01.26 |
2'212'012 |
|
Strategy Rg-A 23:20:00 / 07.04.26 |
123.72 | -3.11% |
126.70 15:32 |
121.16 17:07 |
190.20 14.01.26 |
104.18 05.02.26 |
4'003'039 |
|
Synopsys Rg 23:20:00 / 07.04.26 |
397.90 | 0.21% |
398.11 21:59 |
388.88 17:06 |
535.20 12.01.26 |
379.50 27.03.26 |
333'555 |
|
T-Mobile US Rg 23:20:00 / 07.04.26 |
200.54 | 0.97% |
201.83 19:35 |
197.21 15:30 |
224.70 24.02.26 |
181.43 21.01.26 |
1'529'569 |
|
Take-Two Interac Rg 23:20:00 / 07.04.26 |
198.33 | 0.83% |
198.60 21:52 |
194.15 17:06 |
258.56 05.01.26 |
187.66 27.03.26 |
489'371 |
|
Tesla Rg 23:20:00 / 07.04.26 |
346.65 | -1.75% |
348.02 15:31 |
337.25 17:06 |
458.33 02.01.26 |
337.25 07.04.26 |
16'361'941 |
|
Texas Instrument Rg 23:20:00 / 07.04.26 |
199.74 | 0.16% |
200.21 21:55 |
195.48 16:06 |
231.32 11.02.26 |
174.91 02.01.26 |
1'961'882 |
|
The Kraft Heinz Rg 23:20:00 / 07.04.26 |
23.18 | -1.65% |
23.61 15:31 |
23.16 21:57 |
25.20 11.02.26 |
21.04 24.03.26 |
4'556'913 |
|
Thomson Reuters Rg 23:20:00 / 07.04.26 |
88.45 | -2.39% |
90.84 15:55 |
88.11 21:43 |
132.08 02.01.26 |
79.77 23.02.26 |
443'705 |
|
Verisk Analytics Rg 23:20:00 / 07.04.26 |
181.00 | -2.01% |
186.72 15:33 |
180.73 21:42 |
226.36 15.01.26 |
164.60 12.02.26 |
644'313 |
|
Vertex Pharmaceu Rg 23:20:00 / 07.04.26 |
431.86 | -0.56% |
435.50 15:30 |
425.26 17:52 |
507.79 10.03.26 |
425.26 07.04.26 |
397'269 |
|
Walmart Rg 23:20:00 / 07.04.26 |
122.49 | -3.39% |
126.32 15:30 |
121.80 21:06 |
134.64 13.02.26 |
109.82 08.01.26 |
5'890'961 |
|
Warnr Bros Rg-A 23:20:00 / 07.04.26 |
27.37 | -0.15% |
27.42 15:55 |
27.34 20:33 |
29.50 13.01.26 |
26.62 05.02.26 |
3'455'099 |
|
Western Digital Rg 23:20:00 / 07.04.26 |
311.96 | 2.57% |
312.20 21:59 |
296.00 16:08 |
319.59 18.03.26 |
176.85 02.01.26 |
1'489'354 |
|
Workday-A 23:20:00 / 07.04.26 |
127.51 | -1.70% |
129.99 15:33 |
126.90 17:06 |
215.20 02.01.26 |
117.76 25.02.26 |
935'372 |