×
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
- 08.10.2025 - 23:16:01
- 25'136.62
- 1.19%
- 296.40
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 02:00:00 / 09.10.25 |
274.37 | 0.00% | 0.00 | 242.35 | 309.36 | ||
|
Cintas Rg 02:00:00 / 09.10.25 |
198.81 | 0.00% | 0.00 | 173.61 | 236.63 | ||
|
Cisco Systems Rg 02:00:00 / 09.10.25 |
70.33 | 0.00% | 0.00 | 70.33 | 70.44 | 906 | |
|
Cnstlltn Ener Co Rg 02:00:00 / 09.10.25 |
371.00 | 0.00% | 0.00 | 334.03 | 384.00 | 3 | |
|
Coca-Cola EuPac Rg 02:00:00 / 09.10.25 |
87.21 | 0.00% | 0.00 | 87.75 | 87.92 | 1'474 | |
|
Cognizant Tech So-A 02:00:00 / 09.10.25 |
68.40 | 0.00% | 0.00 | 62.18 | 74.83 | ||
|
Comcast-A 02:00:00 / 09.10.25 |
30.77 | 0.00% | 0.00 | 30.74 | 30.89 | 14 | |
|
Copart Rg 02:00:00 / 09.10.25 |
44.93 | 0.00% | 0.00 | 44.76 | 49.35 | 2'339'513 | |
|
CoStar Group Rg 02:00:00 / 09.10.25 |
79.00 | 0.00% | 0.00 | 65.85 | 91.83 | 251 | |
|
Costco Whsl Rg 02:00:00 / 09.10.25 |
914.80 | 0.00% | 0.00 | 900.00 | 940.00 | 15 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 09.10.25 |
509.95 | 0.00% | 0.00 | 503.52 | 512.00 | 12 | |
|
CSX Rg 02:00:00 / 09.10.25 |
35.95 | 0.00% | 0.00 | 32.75 | 39.07 | ||
|
Datadog Rg-A 02:00:00 / 09.10.25 |
164.12 | 0.00% | 0.00 | 163.27 | 164.61 | 26 | |
|
Dexcom Rg 02:00:00 / 09.10.25 |
67.78 | 0.00% | 0.00 | 67.51 | 73.81 | 1 | |
|
Diamondback Eng Rg 02:00:00 / 09.10.25 |
149.07 | 0.00% | 0.00 | 135.08 | 162.17 | 486'457 | |
|
DoorDash Rg-A 02:00:00 / 09.10.25 |
281.05 | 0.00% | 0.00 | 251.49 | 319.61 | 7 | |
|
Electronic Arts Rg 02:00:00 / 09.10.25 |
200.01 | 0.00% | 0.00 | 198.72 | 200.42 | ||
|
Exelon Rg 02:00:00 / 09.10.25 |
46.62 | 0.00% | 0.00 | 46.10 | 48.13 | 2 | |
|
Fastenal Rg 02:00:00 / 09.10.25 |
47.55 | 0.00% | 0.00 | 42.77 | 49.00 | ||
|
Fortinet Rg 02:00:00 / 09.10.25 |
86.46 | 0.00% | 0.00 | 84.40 | 87.00 | 23 | |
|
GE Hltc Tech Rg 02:00:00 / 09.10.25 |
75.13 | 0.00% | 0.00 | 74.46 | 82.62 | ||
|
GFS Rg 02:00:00 / 09.10.25 |
35.90 | 0.00% | 0.00 | 32.80 | 36.40 | 1'010 | |
|
Gilead Sciences Rg 02:00:00 / 09.10.25 |
118.25 | 0.00% | 0.00 | 117.03 | 118.05 | 2'996'015 | |
|
Honeywell Intl Rg 02:00:00 / 09.10.25 |
209.85 | 0.00% | 0.00 | 208.44 | 210.86 | 1'057'409 | |
|
IDEXX Labs Rg 02:00:00 / 09.10.25 |
629.91 | 0.00% | 0.00 | 528.15 | 712.86 | 170'292 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Astrazeneca Sp ADR 02:00:00 / 09.10.25 |
85.38 | 30.31% | 26.77% | 1.21% | 5.66% | 21.83% | 10.16% | 54.12% |
|
Alphabet-A Rg 02:00:00 / 09.10.25 |
244.62 | 29.22% | 75.12% | -0.11% | 2.28% | 33.69% | 51.13% | 147.89% |
|
Alphab Rg-C-NV 02:00:00 / 09.10.25 |
245.46 | 28.89% | 74.17% | -0.03% | 2.46% | 33.57% | 50.53% | 146.52% |
|
MercadoLibre Rg 02:00:00 / 09.10.25 |
2'179.89 | 28.20% | 38.71% | 0.14% | -7.20% | -9.37% | 6.44% | 147.16% |
|
Am Electric Rg 02:00:00 / 09.10.25 |
118.19 | 28.15% | 45.52% | 4.82% | 9.10% | 12.04% | 20.95% | 42.41% |
|
Gilead Sciences Rg 02:00:00 / 09.10.25 |
118.25 | 28.02% | 45.97% | 6.39% | 2.60% | 7.65% | 37.28% | 83.93% |
|
O Reilly Auto Rg 02:00:00 / 09.10.25 |
100.76 | 27.46% | 59.08% | -4.66% | -4.14% | 10.43% | 28.39% | 112.64% |
|
Microsoft Rg 02:00:00 / 09.10.25 |
524.85 | 24.52% | 39.57% | 0.99% | 4.89% | 3.80% | 25.72% | 124.07% |
|
Exelon Rg 02:00:00 / 09.10.25 |
46.62 | 23.86% | 29.86% | 3.46% | 7.62% | 8.80% | 17.73% | 26.14% |
|
Meta Platforms Rg-A 02:00:00 / 09.10.25 |
717.84 | 22.60% | 102.80% | 0.07% | -4.54% | 2.12% | 21.56% | 437.91% |
|
Axon Enterprise Rg 02:00:00 / 09.10.25 |
727.41 | 22.39% | 181.58% | 2.26% | -2.69% | -2.07% | 68.33% | 487.81% |
|
Xcel Energy Rg 02:00:00 / 09.10.25 |
81.85 | 21.22% | 32.21% | 1.92% | 13.19% | 18.33% | 30.79% | 36.74% |
|
Palo Alto Net Rg 02:00:00 / 09.10.25 |
217.79 | 19.69% | 47.71% | 5.31% | 10.37% | 13.08% | 20.04% | 156.36% |
|
Nasdaq 100 23:16:01 / 08.10.25 |
25'136.62 | 19.63% | 49.39% | 1.35% | 5.40% | 9.73% | 24.02% | 127.70% |
|
Cisco Systems Rg 02:00:00 / 09.10.25 |
70.33 | 18.80% | 39.21% | 2.30% | 3.23% | 4.39% | 31.31% | 74.65% |
|
Microchip Tech Rg 02:00:00 / 09.10.25 |
66.92 | 16.69% | -25.79% | 4.38% | 3.37% | -10.09% | -14.41% | 4.86% |
|
Baker Hughes Rg-A 02:00:00 / 09.10.25 |
47.85 | 16.65% | 39.99% | -1.05% | 1.98% | 23.71% | 27.29% | 109.13% |
|
Cadence Design Rg 02:00:00 / 09.10.25 |
350.00 | 16.49% | 28.50% | -0.56% | 3.39% | 11.26% | 25.20% | 120.26% |
|
Datadog Rg-A 02:00:00 / 09.10.25 |
164.12 | 14.86% | 35.21% | 7.48% | 17.96% | 17.77% | 31.13% | 86.37% |
|
Strategy Rg-A 02:00:00 / 09.10.25 |
330.80 | 14.22% | 423.73% | -2.25% | 1.33% | -27.44% | 75.11% | 1'401.59% |
|
Coca-Cola EuPac Rg 02:00:00 / 09.10.25 |
87.21 | 13.54% | 30.67% | -3.12% | -1.81% | -8.63% | 11.78% | 95.19% |
|
Amgen Rg 02:00:00 / 09.10.25 |
294.62 | 13.04% | 2.29% | -1.30% | 5.78% | -1.47% | -8.62% | 28.64% |
|
Analog Devices Rg 02:00:00 / 09.10.25 |
237.93 | 11.99% | 19.83% | -0.56% | -3.75% | -1.11% | 2.01% | 64.18% |
|
Linde Rg 02:00:00 / 09.10.25 |
467.83 | 11.74% | 13.91% | 0.22% | -1.03% | 1.78% | -0.37% | 71.24% |
|
CSX Rg 02:00:00 / 09.10.25 |
35.95 | 11.40% | 3.69% | 2.71% | 12.17% | 8.09% | 4.93% | 34.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 02:00:00 / 09.10.25 |
274.37 | 0.00% |
436.56 16.05.25 |
251.93 08.09.25 |
411'284 | ||
|
Cintas Rg 02:00:00 / 09.10.25 |
198.81 | 0.00% |
229.19 06.06.25 |
180.98 02.01.25 |
728'796 | ||
|
Cisco Systems Rg 02:00:00 / 09.10.25 |
70.33 | 0.00% |
72.55 11.08.25 |
52.11 07.04.25 |
906 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 09.10.25 |
371.00 | 0.00% |
376.74 03.10.25 |
161.52 07.04.25 |
3 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 09.10.25 |
87.21 | 0.00% |
100.66 24.07.25 |
73.43 13.01.25 |
1'474 | ||
|
Cognizant Tech So-A 02:00:00 / 09.10.25 |
68.40 | 0.00% |
90.81 14.02.25 |
65.20 19.09.25 |
1'203'779 | ||
|
Comcast-A 02:00:00 / 09.10.25 |
30.77 | 0.00% |
38.40 27.01.25 |
30.30 07.10.25 |
14 | ||
|
Copart Rg 02:00:00 / 09.10.25 |
44.93 | 0.00% |
63.85 16.05.25 |
44.13 06.10.25 |
2'339'513 | ||
|
CoStar Group Rg 02:00:00 / 09.10.25 |
79.00 | 0.00% |
97.40 06.08.25 |
68.42 14.01.25 |
251 | ||
|
Costco Whsl Rg 02:00:00 / 09.10.25 |
914.80 | 0.00% |
1'078.01 13.02.25 |
873.00 07.04.25 |
15 | ||
|
CrwdStrik Hldg Rg-A 02:00:00 / 09.10.25 |
509.95 | 0.00% |
517.69 03.07.25 |
298.27 07.04.25 |
12 | ||
|
CSX Rg 02:00:00 / 09.10.25 |
35.95 | 0.00% |
37.25 19.08.25 |
26.23 07.04.25 |
4'691'355 | ||
|
Datadog Rg-A 02:00:00 / 09.10.25 |
164.12 | 0.00% |
165.12 08.10.25 |
81.70 07.04.25 |
26 | ||
|
Dexcom Rg 02:00:00 / 09.10.25 |
67.78 | 0.00% |
93.23 18.02.25 |
57.52 04.04.25 |
1 | ||
|
Diamondback Eng Rg 02:00:00 / 09.10.25 |
149.07 | 0.00% |
180.83 17.01.25 |
114.26 09.04.25 |
486'457 | ||
|
DoorDash Rg-A 02:00:00 / 09.10.25 |
281.05 | 0.00% |
285.08 07.10.25 |
156.00 07.04.25 |
7 | ||
|
Electronic Arts Rg 02:00:00 / 09.10.25 |
200.01 | 0.00% |
203.75 29.09.25 |
115.22 24.01.25 |
835'464 | ||
|
Exelon Rg 02:00:00 / 09.10.25 |
46.62 | 0.00% |
48.11 04.04.25 |
37.13 13.01.25 |
2 | ||
|
Fastenal Rg 02:00:00 / 09.10.25 |
47.55 | 0.00% |
50.63 25.08.25 |
35.31 08.04.25 |
2'055'771 | ||
|
Fortinet Rg 02:00:00 / 09.10.25 |
86.46 | 0.00% |
114.82 18.02.25 |
70.12 07.08.25 |
23 | ||
|
GE Hltc Tech Rg 02:00:00 / 09.10.25 |
75.13 | 0.00% |
94.78 13.02.25 |
57.65 09.04.25 |
1'077'723 | ||
|
GFS Rg 02:00:00 / 09.10.25 |
35.90 | 0.00% |
47.64 20.02.25 |
29.77 08.04.25 |
1'010 | ||
|
Gilead Sciences Rg 02:00:00 / 09.10.25 |
118.25 | 0.00% |
121.79 12.08.25 |
88.58 10.01.25 |
2'996'015 | ||
|
Honeywell Intl Rg 02:00:00 / 09.10.25 |
209.85 | 0.00% |
241.68 09.07.25 |
179.47 09.04.25 |
1'057'409 | ||
|
IDEXX Labs Rg 02:00:00 / 09.10.25 |
629.91 | 0.00% |
688.12 04.08.25 |
356.98 09.04.25 |
170'292 |