×
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 - 15:30:20
- 23'585.38
- 1.03%
- 239.96
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 15:30:10 / 31.07.25 |
279.53 | -0.13% | -0.36 | 278.00 | 281.80 | 16'720 | |
|
Cintas Rg 15:30:01 / 31.07.25 |
223.13 | 0.00% | 0.00 | 222.42 | 224.05 | 18'779 | |
|
Cisco Systems Rg 15:30:11 / 31.07.25 |
68.29 | 0.02% | 0.02 | 68.30 | 68.34 | 273'690 | |
|
Cnstlltn Ener Co Rg 15:30:02 / 31.07.25 |
350.00 | 1.37% | 4.73 | 349.00 | 349.98 | 64'683 | |
|
Coca-Cola EuPac Rg 15:30:02 / 31.07.25 |
98.61 | -0.64% | -0.64 | 98.48 | 98.66 | 17'514 | |
|
Cognizant Tech So-A 15:30:10 / 31.07.25 |
73.55 | 0.03% | 0.02 | 72.78 | 73.41 | 84'026 | |
|
Comcast-A 15:30:14 / 31.07.25 |
33.67 | 3.60% | 1.17 | 33.59 | 33.62 | 757'590 | |
|
Copart Rg 15:30:01 / 31.07.25 |
46.08 | -0.43% | -0.20 | 46.06 | 46.14 | 55'337 | |
|
CoStar Group Rg 15:30:02 / 31.07.25 |
95.92 | -0.34% | -0.33 | 95.70 | 96.14 | 21'461 | |
|
Costco Whsl Rg 15:30:13 / 31.07.25 |
926.80 | -0.08% | -0.71 | 926.55 | 927.51 | 30'535 | |
|
CrwdStrik Hldg Rg-A 15:30:10 / 31.07.25 |
464.50 | 0.29% | 1.35 | 463.86 | 465.56 | 43'555 | |
|
CSX Rg 15:30:12 / 31.07.25 |
35.09 | -0.57% | -0.20 | 35.07 | 35.11 | 114'695 | |
|
Datadog Rg-A 15:30:13 / 31.07.25 |
139.86 | -6.06% | -9.02 | 140.16 | 140.36 | 269'740 | |
|
Dexcom Rg 15:30:13 / 31.07.25 |
85.35 | -4.17% | -3.72 | 85.03 | 85.57 | 98'460 | |
|
Diamondback Eng Rg 15:30:06 / 31.07.25 |
148.95 | -1.36% | -2.05 | 148.95 | 149.36 | 17'020 | |
|
DoorDash Rg-A 15:30:13 / 31.07.25 |
248.03 | 0.01% | 0.03 | 247.10 | 248.03 | 30'816 | |
|
Electronic Arts Rg 15:30:01 / 31.07.25 |
155.24 | -0.65% | -1.02 | 154.70 | 155.94 | 29'031 | |
|
Exelon Rg 15:30:13 / 31.07.25 |
44.25 | -0.02% | -0.01 | 44.19 | 44.31 | 64'785 | |
|
Fastenal Rg 15:30:05 / 31.07.25 |
46.14 | -0.58% | -0.27 | 46.08 | 46.14 | 82'640 | |
|
Fortinet Rg 15:30:01 / 31.07.25 |
102.55 | 0.83% | 0.84 | 101.93 | 102.59 | 53'951 | |
|
GE Hltc Tech Rg 15:30:00 / 31.07.25 |
72.34 | 0.98% | 0.70 | 72.08 | 72.68 | 38'494 | |
|
GFS Rg 15:30:02 / 31.07.25 |
38.80 | -1.62% | -0.64 | 38.78 | 38.95 | 10'915 | |
|
Gilead Sciences Rg 15:30:05 / 31.07.25 |
113.43 | -1.16% | -1.33 | 113.22 | 113.62 | 81'713 | |
|
Honeywell Intl Rg 15:30:02 / 31.07.25 |
221.39 | -0.35% | -0.77 | 221.30 | 221.65 | 32'300 | |
|
IDEXX Labs Rg 15:30:00 / 31.07.25 |
562.37 | -1.70% | -9.72 | 556.31 | 568.00 | 6'720 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Rg 15:30:05 / 31.07.25 |
113.43 | 24.24% | 41.66% | 0.20% | 1.50% | 15.56% | 48.29% | 92.07% |
|
Cadence Design Rg 15:30:12 / 31.07.25 |
372.54 | 23.49% | 36.22% | 14.75% | 13.99% | 20.97% | 42.84% | 99.39% |
|
Am Electric Rg 15:30:08 / 31.07.25 |
112.58 | 22.79% | 39.44% | 3.31% | 8.40% | 7.03% | 11.20% | 14.90% |
|
Microchip Tech Rg 15:30:01 / 31.07.25 |
69.72 | 22.56% | -22.06% | 2.82% | -4.57% | 41.88% | -17.36% | 2.08% |
|
Cintas Rg 15:30:01 / 31.07.25 |
223.13 | 22.13% | 48.10% | 0.11% | 1.72% | 3.80% | 17.14% | 109.76% |
|
Microsoft Rg 15:30:14 / 31.07.25 |
552.20 | 21.77% | 36.49% | 8.14% | 10.70% | 26.02% | 32.39% | 82.82% |
|
Take-Two Interac Rg 15:30:02 / 31.07.25 |
225.00 | 21.58% | 39.06% | -0.33% | -6.29% | -0.20% | 54.15% | 68.62% |
|
Meta Platforms Rg-A 15:30:13 / 31.07.25 |
775.74 | 18.74% | 96.41% | 8.57% | 7.89% | 29.72% | 55.85% | 336.96% |
|
Exelon Rg 15:30:13 / 31.07.25 |
44.25 | 17.59% | 23.29% | 1.18% | 2.60% | -1.88% | 15.66% | -4.80% |
|
Astrazeneca Sp ADR 15:30:11 / 31.07.25 |
74.78 | 16.90% | 13.72% | 1.49% | 7.67% | 11.11% | -7.91% | 15.64% |
|
Vertex Pharmaceu Rg 15:30:01 / 31.07.25 |
465.29 | 16.50% | 15.30% | -1.48% | 1.23% | 8.31% | -8.01% | 67.31% |
|
PDD Sp ADS-A 15:30:10 / 31.07.25 |
111.86 | 16.42% | -22.82% | -5.38% | 7.98% | 1.78% | -12.49% | 130.40% |
|
Monster Beverage Rg 15:30:06 / 31.07.25 |
60.42 | 16.13% | 5.95% | 0.40% | -4.22% | 0.47% | 17.59% | 22.55% |
|
Shopify Rg-A 15:30:10 / 31.07.25 |
125.71 | 15.69% | 57.91% | 2.97% | 7.89% | 33.73% | 116.11% | 253.17% |
|
Amgen Rg 15:30:03 / 31.07.25 |
300.00 | 15.63% | 4.64% | -2.77% | 0.59% | 10.27% | -10.59% | 21.78% |
|
Cisco Systems Rg 15:30:11 / 31.07.25 |
68.29 | 15.33% | 35.14% | 0.00% | -1.56% | 14.37% | 44.10% | 50.48% |
|
Dexcom Rg 15:30:13 / 31.07.25 |
85.35 | 14.52% | -28.23% | -1.61% | 2.91% | 0.01% | 21.37% | 8.50% |
|
Booking Hldg Rg 15:30:00 / 31.07.25 |
5'625.00 | 12.97% | 58.23% | -0.44% | -1.61% | 8.90% | 53.51% | 189.97% |
|
Nasdaq 100 15:30:21 / 31.07.25 |
23'583.16 | 12.24% | 38.75% | 1.56% | 3.13% | 17.54% | 24.84% | 80.30% |
|
AppLovin Rg-A 15:30:11 / 31.07.25 |
381.02 | 12.19% | 811.69% | 5.86% | 11.53% | 12.23% | 407.42% | 922.26% |
|
Linde Rg 15:30:05 / 31.07.25 |
458.62 | 11.36% | 13.52% | -2.73% | -3.57% | 1.19% | 1.16% | 54.38% |
|
Baker Hughes Rg-A 15:30:02 / 31.07.25 |
45.24 | 10.99% | 33.21% | -1.05% | 14.13% | 24.80% | 20.16% | 77.23% |
|
T-Mobile US Rg 15:30:06 / 31.07.25 |
240.36 | 9.45% | 50.68% | -2.88% | -0.16% | -2.88% | 28.49% | 68.87% |
|
CSX Rg 15:30:12 / 31.07.25 |
35.09 | 9.36% | 1.79% | 0.26% | 4.43% | 21.17% | 0.92% | 9.16% |
|
Mondelez Intl Rg-A 15:30:14 / 31.07.25 |
64.39 | 8.99% | -10.12% | -8.32% | -6.67% | -4.21% | -5.74% | 1.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 15:30:10 / 31.07.25 |
279.53 | -0.13% |
279.53 15:30 |
278.56 15:30 |
436.56 16.05.25 |
274.50 30.07.25 |
16'720 |
|
Cintas Rg 15:30:01 / 31.07.25 |
223.13 | 0.00% |
223.13 15:30 |
223.13 15:30 |
229.19 06.06.25 |
180.98 02.01.25 |
18'779 |
|
Cisco Systems Rg 15:30:11 / 31.07.25 |
68.29 | 0.02% |
68.43 15:30 |
68.27 15:30 |
69.55 30.06.25 |
52.11 07.04.25 |
273'690 |
|
Cnstlltn Ener Co Rg 15:30:02 / 31.07.25 |
350.00 | 1.37% |
350.00 15:30 |
349.48 15:30 |
161.52 07.04.25 |
64'683 | |
|
Coca-Cola EuPac Rg 15:30:02 / 31.07.25 |
98.61 | -0.64% |
98.82 15:30 |
98.58 15:30 |
100.66 24.07.25 |
73.43 13.01.25 |
17'514 |
|
Cognizant Tech So-A 15:30:10 / 31.07.25 |
73.55 | 0.03% |
73.92 15:30 |
73.36 15:30 |
90.81 14.02.25 |
65.52 07.04.25 |
84'026 |
|
Comcast-A 15:30:14 / 31.07.25 |
33.67 | 3.60% |
34.10 15:30 |
33.65 15:30 |
38.40 27.01.25 |
31.44 24.04.25 |
757'590 |
|
Copart Rg 15:30:01 / 31.07.25 |
46.08 | -0.43% |
46.16 15:30 |
46.08 15:30 |
63.85 16.05.25 |
45.52 15.07.25 |
55'337 |
|
CoStar Group Rg 15:30:02 / 31.07.25 |
95.92 | -0.34% |
96.10 15:30 |
95.92 15:30 |
97.13 30.07.25 |
68.42 14.01.25 |
21'461 |
|
Costco Whsl Rg 15:30:13 / 31.07.25 |
926.80 | -0.08% |
926.80 15:30 |
925.00 15:30 |
1'078.01 13.02.25 |
873.00 07.04.25 |
30'535 |
|
CrwdStrik Hldg Rg-A 15:30:10 / 31.07.25 |
464.50 | 0.29% |
467.90 15:30 |
464.50 15:30 |
517.69 03.07.25 |
298.27 07.04.25 |
43'555 |
|
CSX Rg 15:30:12 / 31.07.25 |
35.09 | -0.57% |
35.09 15:30 |
35.05 15:30 |
36.37 24.07.25 |
26.23 07.04.25 |
114'695 |
|
Datadog Rg-A 15:30:13 / 31.07.25 |
139.86 | -6.06% |
143.00 15:30 |
139.65 15:30 |
157.20 07.07.25 |
81.70 07.04.25 |
269'740 |
|
Dexcom Rg 15:30:13 / 31.07.25 |
85.35 | -4.17% |
86.74 15:30 |
85.35 15:30 |
93.23 18.02.25 |
57.52 04.04.25 |
98'460 |
|
Diamondback Eng Rg 15:30:06 / 31.07.25 |
148.95 | -1.36% |
149.00 15:30 |
148.95 15:30 |
180.83 17.01.25 |
114.26 09.04.25 |
17'020 |
|
DoorDash Rg-A 15:30:13 / 31.07.25 |
248.03 | 0.01% |
248.30 15:30 |
247.50 15:30 |
250.63 28.07.25 |
156.00 07.04.25 |
30'816 |
|
Electronic Arts Rg 15:30:01 / 31.07.25 |
155.24 | -0.65% |
155.24 15:30 |
155.24 15:30 |
160.88 01.07.25 |
115.22 24.01.25 |
29'031 |
|
Exelon Rg 15:30:13 / 31.07.25 |
44.25 | -0.02% |
44.28 15:30 |
43.91 15:30 |
48.11 04.04.25 |
37.13 13.01.25 |
64'785 |
|
Fastenal Rg 15:30:05 / 31.07.25 |
46.14 | -0.58% |
46.14 15:30 |
46.10 15:30 |
48.06 25.07.25 |
35.31 08.04.25 |
82'640 |
|
Fortinet Rg 15:30:01 / 31.07.25 |
102.55 | 0.83% |
102.55 15:30 |
102.55 15:30 |
114.82 18.02.25 |
82.00 07.04.25 |
53'951 |
|
GE Hltc Tech Rg 15:30:00 / 31.07.25 |
72.34 | 0.98% |
72.34 15:30 |
72.34 15:30 |
94.78 13.02.25 |
57.65 09.04.25 |
38'494 |
|
GFS Rg 15:30:02 / 31.07.25 |
38.80 | -1.62% |
38.90 15:30 |
38.80 15:30 |
47.64 20.02.25 |
29.77 08.04.25 |
10'915 |
|
Gilead Sciences Rg 15:30:05 / 31.07.25 |
113.43 | -1.16% |
114.23 15:30 |
113.43 15:30 |
119.95 10.03.25 |
88.58 10.01.25 |
81'713 |
|
Honeywell Intl Rg 15:30:02 / 31.07.25 |
221.39 | -0.35% |
221.56 15:30 |
221.39 15:30 |
241.68 09.07.25 |
179.47 09.04.25 |
32'300 |
|
IDEXX Labs Rg 15:30:00 / 31.07.25 |
562.37 | -1.70% |
562.57 15:30 |
562.37 15:30 |
579.47 30.07.25 |
356.98 09.04.25 |
6'720 |