×
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
- 22.05.2026 - 23:16:01
- 29'481.64
- 0.42%
- 124.37
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 23:20:00 / 22.05.26 |
294.07 | 2.88% | 8.24 | 293.91 | 294.08 | 1'019'105 | |
|
Coca-Cola EuPac Rg 23:20:00 / 22.05.26 |
94.12 | -0.03% | -0.03 | 94.06 | 94.11 | ||
|
Cognizant Tech So-A 23:20:00 / 22.05.26 |
52.75 | 0.82% | 0.43 | 52.74 | 52.75 | 4'065'038 | |
|
Comcast-A 23:20:00 / 22.05.26 |
25.21 | 0.50% | 0.13 | 25.20 | 25.21 | ||
|
Copart Rg 23:20:00 / 22.05.26 |
33.79 | -1.77% | -0.61 | 33.76 | 33.77 | 6'226'954 | |
|
Costco Whsl Rg 23:20:00 / 22.05.26 |
1'028.24 | -2.11% | -22.21 | 1'027.66 | 1'028.21 | 688'065 | |
|
CrwdStrik Hldg Rg-A 23:20:00 / 22.05.26 |
663.46 | 2.35% | 15.23 | 663.25 | 663.47 | 846'196 | |
|
CSX Rg 23:20:00 / 22.05.26 |
45.52 | -0.83% | -0.38 | 45.51 | 45.52 | ||
|
Datadog Rg-A 23:20:00 / 22.05.26 |
222.32 | 1.96% | 4.28 | 222.40 | 222.44 | 1'558'159 | |
|
Dexcom Rg 23:20:00 / 22.05.26 |
72.10 | 0.28% | 0.20 | 72.10 | 72.12 | ||
|
Diamondback Eng Rg 23:20:00 / 22.05.26 |
200.71 | -0.13% | -0.26 | 200.59 | 200.68 | 605'070 | |
|
DoorDash Rg-A 23:20:00 / 22.05.26 |
160.25 | 0.62% | 0.98 | 160.25 | 160.27 | ||
|
Electronic Arts Rg 23:20:00 / 22.05.26 |
200.97 | -0.45% | -0.90 | 200.90 | 200.95 | ||
|
Exelon Rg 23:20:00 / 22.05.26 |
46.23 | 1.94% | 0.88 | 46.22 | 46.23 | ||
|
Fastenal Rg 23:20:00 / 22.05.26 |
43.94 | 0.94% | 0.41 | 43.94 | 43.95 | ||
|
Ferrovial Rg 23:20:00 / 22.05.26 |
67.48 | -1.30% | -0.89 | 67.47 | 67.49 | ||
|
Fortinet Rg 23:20:00 / 22.05.26 |
133.93 | 3.45% | 4.47 | 133.95 | 133.96 | 2'624'456 | |
|
GE Hltc Tech Rg 23:20:00 / 22.05.26 |
64.23 | -0.16% | -0.10 | 64.23 | 64.24 | 1'279'141 | |
|
Gilead Sciences Rg 23:20:00 / 22.05.26 |
134.36 | 2.96% | 3.86 | 134.35 | 134.36 | ||
|
Honeywell Intl Rg 23:20:00 / 22.05.26 |
227.92 | 1.84% | 4.12 | 227.89 | 227.94 | 1'955'466 | |
|
IDEXX Labs Rg 23:20:00 / 22.05.26 |
559.37 | 1.14% | 6.30 | 559.19 | 559.46 | 201'938 | |
|
Insmed Rg 23:20:00 / 22.05.26 |
106.24 | -3.00% | -3.29 | 106.23 | 106.26 | 898'375 | |
|
Intel Rg 23:20:00 / 22.05.26 |
119.84 | 1.13% | 1.34 | 119.84 | 119.85 | 17'776'955 | |
|
Intuit Rg 23:20:00 / 22.05.26 |
319.94 | 4.19% | 12.87 | 320.07 | 320.11 | 2'926'631 | |
|
Intuitive Surgic Rg 23:20:00 / 22.05.26 |
438.10 | -0.39% | -1.70 | 438.09 | 438.32 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 23:20:00 / 22.05.26 |
210.47 | 32.46% | 17.74% | 3.62% | -4.32% | 3.65% | 30.27% | 37.81% |
|
CSX Rg 23:20:00 / 22.05.26 |
45.52 | 26.62% | 42.24% | -0.31% | 0.24% | 6.63% | 47.70% | 42.06% |
|
Qualcomm Rg 23:20:00 / 22.05.26 |
238.16 | 24.76% | 38.92% | 18.20% | 60.00% | 67.29% | 63.82% | 101.60% |
|
Alphabet-A Rg 23:20:00 / 22.05.26 |
382.97 | 23.85% | 104.79% | -3.48% | 11.20% | 22.84% | 127.32% | 215.79% |
|
Starbucks Rg 23:20:00 / 22.05.26 |
103.11 | 23.66% | 14.12% | -3.47% | 4.50% | 5.19% | 22.17% | -1.31% |
|
Alphab Rg-C-NV 23:20:00 / 22.05.26 |
379.38 | 22.20% | 101.36% | -3.54% | 10.83% | 21.82% | 123.70% | 211.13% |
|
Costco Whsl Rg 23:20:00 / 22.05.26 |
1'028.24 | 21.81% | 14.64% | -1.97% | 1.69% | 1.73% | 1.96% | 111.56% |
|
Linde Rg 23:20:00 / 22.05.26 |
517.58 | 20.67% | 22.89% | 2.27% | 1.43% | 1.87% | 12.79% | 38.50% |
|
Ross Stores Rg 23:20:00 / 22.05.26 |
234.81 | 20.57% | 43.58% | 10.37% | 3.73% | 14.18% | 71.07% | 107.32% |
|
Broadcom Rg 23:20:00 / 22.05.26 |
414.14 | 19.78% | 78.82% | -2.60% | -2.04% | 29.60% | 81.07% | 507.65% |
|
Marriott Intl Rg-A 23:20:00 / 22.05.26 |
369.15 | 19.44% | 32.85% | 4.52% | 0.54% | 8.02% | 43.25% | 107.68% |
|
NVIDIA Rg 23:20:00 / 22.05.26 |
215.33 | 17.70% | 63.46% | -4.43% | 3.39% | 21.52% | 64.01% | 602.12% |
|
Nasdaq 100 23:16:01 / 22.05.26 |
29'481.64 | 16.76% | 39.72% | 1.22% | 7.98% | 18.12% | 40.95% | 112.68% |
|
Amazon.Com Rg 23:20:00 / 22.05.26 |
266.32 | 16.31% | 22.37% | 0.83% | 0.88% | 26.82% | 32.50% | 130.93% |
|
Honeywell Intl Rg 23:20:00 / 22.05.26 |
227.92 | 14.72% | 5.07% | 6.88% | 6.92% | -6.43% | 8.87% | 20.27% |
|
Cadence Design Rg 23:20:00 / 22.05.26 |
373.59 | 14.68% | 19.30% | 7.59% | 12.23% | 23.95% | 18.41% | 65.41% |
|
Mondelez Intl Rg-A 23:20:00 / 22.05.26 |
61.76 | 14.25% | 2.96% | 2.18% | 7.20% | 0.29% | -6.62% | -20.19% |
|
Monster Beverage Rg 23:20:00 / 22.05.26 |
86.79 | 12.59% | 64.23% | -0.34% | 10.94% | 1.75% | 36.98% | 44.64% |
|
Am Electric Rg 23:20:00 / 22.05.26 |
131.59 | 12.40% | 40.53% | 5.15% | -2.33% | -1.67% | 27.91% | 49.73% |
|
Apple Rg 23:20:00 / 22.05.26 |
308.82 | 12.19% | 21.79% | 2.86% | 13.93% | 16.90% | 58.15% | 74.12% |
|
Walmart Rg 23:20:00 / 22.05.26 |
120.27 | 8.91% | 34.30% | -8.51% | -7.43% | -6.00% | 24.84% | 142.83% |
|
Xcel Energy Rg 23:20:00 / 22.05.26 |
81.08 | 8.58% | 18.78% | 4.06% | 2.44% | -2.74% | 16.28% | 21.64% |
|
Strategy Rg-A 23:20:00 / 22.05.26 |
159.89 | 8.49% | -43.08% | -9.88% | -6.51% | 23.47% | -56.73% | 471.84% |
|
Fastenal Rg 23:20:00 / 22.05.26 |
43.94 | 8.47% | 21.07% | 1.57% | -1.68% | -4.56% | 8.09% | 58.29% |
|
Dexcom Rg 23:20:00 / 22.05.26 |
72.10 | 8.33% | -7.55% | 16.99% | 17.10% | -1.81% | -14.68% | -38.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 23:20:00 / 22.05.26 |
294.07 | 2.88% |
296.86 18:34 |
287.00 15:35 |
378.00 05.01.26 |
243.38 05.02.26 |
1'019'105 |
|
Coca-Cola EuPac Rg 23:20:00 / 22.05.26 |
94.12 | -0.03% |
94.38 20:20 |
93.04 16:52 |
110.90 27.02.26 |
84.67 07.01.26 |
730'098 |
|
Cognizant Tech So-A 23:20:00 / 22.05.26 |
52.75 | 0.82% |
53.31 15:47 |
52.18 15:30 |
87.03 14.01.26 |
45.48 13.05.26 |
4'065'038 |
|
Comcast-A 23:20:00 / 22.05.26 |
25.21 | 0.50% |
25.35 15:46 |
24.92 17:16 |
32.86 12.02.26 |
24.53 13.05.26 |
7'029'524 |
|
Copart Rg 23:20:00 / 22.05.26 |
33.79 | -1.77% |
35.65 15:48 |
33.65 21:53 |
41.79 22.01.26 |
32.21 19.03.26 |
6'226'954 |
|
Costco Whsl Rg 23:20:00 / 22.05.26 |
1'028.24 | -2.11% |
1'044.90 15:31 |
1'025.31 17:15 |
1'096.47 19.05.26 |
852.50 02.01.26 |
688'065 |
|
CrwdStrik Hldg Rg-A 23:20:00 / 22.05.26 |
663.46 | 2.35% |
674.56 18:02 |
650.50 15:30 |
674.56 22.05.26 |
342.76 23.02.26 |
846'196 |
|
CSX Rg 23:20:00 / 22.05.26 |
45.52 | -0.83% |
46.15 15:30 |
45.46 21:54 |
46.73 20.05.26 |
34.79 12.01.26 |
3'401'045 |
|
Datadog Rg-A 23:20:00 / 22.05.26 |
222.32 | 1.96% |
224.72 15:55 |
218.72 16:27 |
224.72 22.05.26 |
98.22 24.02.26 |
1'558'159 |
|
Dexcom Rg 23:20:00 / 22.05.26 |
72.10 | 0.28% |
73.04 17:51 |
71.32 15:36 |
75.97 22.01.26 |
56.73 29.04.26 |
3'075'827 |
|
Diamondback Eng Rg 23:20:00 / 22.05.26 |
200.71 | -0.13% |
201.32 15:59 |
198.25 19:31 |
214.34 04.05.26 |
139.46 07.01.26 |
605'070 |
|
DoorDash Rg-A 23:20:00 / 22.05.26 |
160.25 | 0.62% |
165.00 15:42 |
159.90 21:46 |
234.40 07.01.26 |
143.30 27.03.26 |
1'422'514 |
|
Electronic Arts Rg 23:20:00 / 22.05.26 |
200.97 | -0.45% |
201.85 15:30 |
200.76 21:39 |
204.66 06.01.26 |
196.40 04.02.26 |
742'605 |
|
Exelon Rg 23:20:00 / 22.05.26 |
46.23 | 1.94% |
46.38 21:45 |
45.22 15:30 |
50.61 17.03.26 |
42.76 13.01.26 |
2'648'056 |
|
Fastenal Rg 23:20:00 / 22.05.26 |
43.94 | 0.94% |
43.99 17:43 |
43.24 15:38 |
49.67 10.04.26 |
39.86 02.01.26 |
2'359'934 |
|
Ferrovial Rg 23:20:00 / 22.05.26 |
67.48 | -1.30% |
68.20 15:31 |
67.44 21:54 |
74.79 12.02.26 |
61.30 20.03.26 |
808'769 |
|
Fortinet Rg 23:20:00 / 22.05.26 |
133.93 | 3.45% |
134.18 21:57 |
128.70 15:30 |
134.18 22.05.26 |
73.60 20.01.26 |
2'624'456 |
|
GE Hltc Tech Rg 23:20:00 / 22.05.26 |
64.23 | -0.16% |
65.08 15:47 |
63.91 19:23 |
89.75 08.01.26 |
58.75 29.04.26 |
1'279'141 |
|
Gilead Sciences Rg 23:20:00 / 22.05.26 |
134.36 | 2.96% |
134.52 21:59 |
131.25 15:30 |
157.26 11.02.26 |
116.90 05.01.26 |
2'451'352 |
|
Honeywell Intl Rg 23:20:00 / 22.05.26 |
227.92 | 1.84% |
228.95 20:55 |
222.68 15:39 |
248.18 02.03.26 |
193.35 02.01.26 |
1'955'466 |
|
IDEXX Labs Rg 23:20:00 / 22.05.26 |
559.37 | 1.14% |
562.02 16:03 |
550.92 15:32 |
725.72 13.01.26 |
524.67 11.05.26 |
201'938 |
|
Insmed Rg 23:20:00 / 22.05.26 |
106.24 | -3.00% |
110.82 15:38 |
106.20 21:59 |
186.19 09.01.26 |
99.00 08.05.26 |
898'375 |
|
Intel Rg 23:20:00 / 22.05.26 |
119.84 | 1.13% |
122.77 16:41 |
118.09 15:51 |
132.75 11.05.26 |
37.81 02.01.26 |
17'776'955 |
|
Intuit Rg 23:20:00 / 22.05.26 |
319.94 | 4.19% |
321.03 21:52 |
306.55 17:39 |
661.99 02.01.26 |
302.40 21.05.26 |
2'926'631 |
|
Intuitive Surgic Rg 23:20:00 / 22.05.26 |
438.10 | -0.39% |
443.45 15:50 |
434.86 16:58 |
603.70 07.01.26 |
417.79 11.05.26 |
775'324 |