×
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 |
|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 23:20:00 / 22.05.26 |
29.12 | 1.18% | 0.34 | 29.11 | 29.12 | 2'271'206 | |
|
KLA Rg 23:20:00 / 22.05.26 |
1'888.38 | 2.51% | 46.20 | 1'888.20 | 1'889.09 | 291'135 | |
|
Lam Research Rg 23:20:00 / 22.05.26 |
305.35 | 1.03% | 3.11 | 305.33 | 305.39 | 2'533'377 | |
|
Linde Rg 23:20:00 / 22.05.26 |
517.58 | 0.60% | 3.07 | 517.58 | 517.80 | 526'020 | |
|
Lumentum Hldngs Rg 23:20:00 / 22.05.26 |
946.90 | -1.82% | -17.60 | 946.79 | 946.93 | 916'135 | |
|
Marriott Intl Rg-A 23:20:00 / 22.05.26 |
369.15 | -0.38% | -1.41 | 369.06 | 369.15 | 348'795 | |
|
Marvell Tech Rg 23:20:00 / 22.05.26 |
196.33 | 2.96% | 5.64 | 196.21 | 196.28 | 5'966'538 | |
|
MercadoLibre Rg 23:20:00 / 22.05.26 |
1'664.42 | -0.80% | -13.48 | 1'664.42 | 1'665.19 | 112'210 | |
|
Meta Platforms Rg-A 23:20:00 / 22.05.26 |
610.26 | 0.47% | 2.88 | 610.37 | 610.41 | 2'554'223 | |
|
Microchip Tech Rg 23:20:00 / 22.05.26 |
93.43 | 2.55% | 2.32 | 93.42 | 93.45 | 3'516'181 | |
|
Micron Technolog Rg 23:20:00 / 22.05.26 |
751.00 | -1.46% | -11.10 | 751.09 | 751.19 | 8'912'581 | |
|
Microsoft Rg 23:20:00 / 22.05.26 |
418.57 | -0.12% | -0.52 | 418.58 | 418.60 | 6'077'615 | |
|
Mondelez Intl Rg-A 23:20:00 / 22.05.26 |
61.76 | 0.42% | 0.26 | 61.74 | 61.75 | ||
|
Monolithic Power Rg 23:20:00 / 22.05.26 |
1'589.81 | 1.83% | 28.56 | 1'589.37 | 1'590.25 | ||
|
Monster Beverage Rg 23:20:00 / 22.05.26 |
86.79 | 0.54% | 0.47 | 86.78 | 86.79 | ||
|
Nasdaq 100 23:16:01 / 22.05.26 |
29'481.64 | 0.42% | 124.37 | ||||
|
Netflix Rg 23:20:00 / 22.05.26 |
88.60 | -0.78% | -0.70 | 88.61 | 88.62 | 6'776'008 | |
|
NVIDIA Rg 23:20:00 / 22.05.26 |
215.33 | -1.90% | -4.18 | 215.31 | 215.35 | 35'255'569 | |
|
NXP Semiconducto Br 23:20:00 / 22.05.26 |
316.47 | 5.71% | 17.09 | 316.42 | 316.51 | 1'457'351 | |
|
O Reilly Auto Rg 23:20:00 / 22.05.26 |
91.74 | -0.65% | -0.60 | 91.73 | 91.74 | ||
|
Old Dominion Fre Rg 23:20:00 / 22.05.26 |
210.47 | 1.34% | 2.78 | 210.43 | 210.53 | 480'887 | |
|
Paccar Rg 23:20:00 / 22.05.26 |
109.35 | 0.01% | 0.01 | 109.34 | 109.39 | 1'340'077 | |
|
Palantir Tchnl-A Rg 23:20:00 / 22.05.26 |
136.88 | -0.39% | -0.54 | 136.83 | 136.84 | 7'335'198 | |
|
Palo Alto Net Rg 23:20:00 / 22.05.26 |
260.58 | 3.03% | 7.66 | 260.59 | 260.71 | 2'079'691 | |
|
Paychex Inc Rg 23:20:00 / 22.05.26 |
97.00 | 2.92% | 2.75 | 97.00 | 97.02 | 1'284'487 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Synopsys Rg 23:20:00 / 22.05.26 |
524.74 | 7.29% | 3.84% | 4.44% | 4.78% | 26.75% | 5.19% | 23.37% |
|
Gilead Sciences Rg 23:20:00 / 22.05.26 |
134.36 | 6.32% | 41.28% | 3.69% | 3.04% | -9.80% | 25.14% | 65.51% |
|
Ferrovial Rg 23:20:00 / 22.05.26 |
67.48 | 5.82% | 62.67% | 0.88% | -2.33% | -9.28% | 29.32% | 0.00% |
|
Exelon Rg 23:20:00 / 22.05.26 |
46.23 | 4.04% | 20.48% | 6.57% | -1.47% | -6.55% | 5.86% | 13.74% |
|
Coca-Cola EuPac Rg 23:20:00 / 22.05.26 |
94.12 | 3.80% | 22.58% | 5.33% | -4.02% | -14.77% | 5.22% | 43.17% |
|
PepsiCo 23:20:00 / 22.05.26 |
150.57 | 3.71% | -2.11% | 0.97% | -3.13% | -11.29% | 16.41% | -22.41% |
|
Amgen Rg 23:20:00 / 22.05.26 |
339.30 | 3.09% | 29.46% | 3.98% | -1.52% | -12.59% | 24.90% | 51.02% |
|
Keurig Dr Pepper Rg 23:20:00 / 22.05.26 |
29.12 | 2.75% | -10.40% | 0.66% | -0.34% | -3.83% | -11.54% | -9.58% |
|
O Reilly Auto Rg 23:20:00 / 22.05.26 |
91.74 | 1.24% | 16.81% | 3.67% | -1.49% | -2.28% | 0.13% | 45.14% |
|
Paccar Rg 23:20:00 / 22.05.26 |
109.35 | -0.16% | 5.11% | -0.88% | -13.90% | -13.28% | 17.28% | 52.39% |
|
Airbnb Rg-A 23:20:00 / 22.05.26 |
132.35 | -1.08% | 2.16% | -0.38% | -7.33% | -2.04% | 4.44% | 25.02% |
|
Electronic Arts Rg 23:20:00 / 22.05.26 |
200.97 | -1.20% | 37.98% | 0.16% | -0.84% | 0.20% | 36.82% | 60.65% |
|
The Kraft Heinz Rg 23:20:00 / 22.05.26 |
23.79 | -2.93% | -23.35% | 3.80% | 8.43% | -3.33% | -9.54% | -39.75% |
|
Vertex Pharma Rg 23:20:00 / 22.05.26 |
434.52 | -4.37% | 7.66% | -0.56% | 0.98% | -12.54% | -0.34% | 26.88% |
|
Netflix Rg 23:20:00 / 22.05.26 |
88.60 | -4.76% | 0.19% | 1.82% | -4.15% | -7.94% | -25.26% | 144.42% |
|
Warnr Bros Rg-A 23:20:00 / 22.05.26 |
27.03 | -5.97% | 156.39% | 0.19% | -0.15% | -4.05% | 200.33% | 122.13% |
|
T-Mobile US Rg 23:20:00 / 22.05.26 |
191.47 | -5.98% | -13.51% | 3.37% | 0.88% | -11.80% | -21.17% | 37.31% |
|
Take-Two Interac Rg 23:20:00 / 22.05.26 |
227.55 | -7.01% | 29.34% | -6.14% | 7.97% | 7.60% | 1.14% | 73.24% |
|
Tesla Rg 23:20:00 / 22.05.26 |
426.01 | -7.09% | 3.47% | 0.89% | 13.21% | 5.84% | 25.54% | 131.96% |
|
Meta Platforms Rg-A 23:20:00 / 22.05.26 |
610.26 | -7.99% | 3.74% | -0.65% | -9.60% | -5.85% | -2.68% | 147.26% |
|
Cintas Rg 23:20:00 / 22.05.26 |
172.93 | -8.35% | -5.66% | 2.74% | -1.69% | -14.02% | -22.21% | 46.54% |
|
Comcast-A 23:20:00 / 22.05.26 |
25.21 | -10.63% | -28.82% | 1.80% | -8.54% | -18.59% | -22.23% | -35.13% |
|
Copart Rg 23:20:00 / 22.05.26 |
33.79 | -12.13% | -40.06% | 4.61% | 2.18% | -11.29% | -37.04% | -22.03% |
|
Microsoft Rg 23:20:00 / 22.05.26 |
418.57 | -13.34% | -0.57% | -0.79% | -1.42% | 6.58% | -7.02% | 31.65% |
|
PDD Sp ADS-A 23:20:00 / 22.05.26 |
94.52 | -13.76% | 0.82% | -1.37% | -3.58% | -8.88% | -20.73% | 61.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 23:20:00 / 22.05.26 |
29.12 | 1.18% |
29.27 15:57 |
28.72 15:30 |
31.30 24.02.26 |
24.88 06.04.26 |
2'271'206 |
|
KLA Rg 23:20:00 / 22.05.26 |
1'888.38 | 2.51% |
1'910.03 19:31 |
1'862.26 15:43 |
1'939.36 24.04.26 |
1'250.87 02.01.26 |
291'135 |
|
Lam Research Rg 23:20:00 / 22.05.26 |
305.35 | 1.03% |
309.98 16:11 |
303.19 15:42 |
309.98 22.05.26 |
177.63 02.01.26 |
2'533'377 |
|
Linde Rg 23:20:00 / 22.05.26 |
517.58 | 0.60% |
521.23 15:49 |
515.00 17:12 |
521.23 22.05.26 |
422.36 02.01.26 |
526'020 |
|
Lumentum Hldngs Rg 23:20:00 / 22.05.26 |
946.90 | -1.82% |
970.65 15:30 |
934.85 16:06 |
1'085.00 12.05.26 |
317.61 16.01.26 |
916'135 |
|
Marriott Intl Rg-A 23:20:00 / 22.05.26 |
369.15 | -0.38% |
370.91 15:48 |
367.73 15:36 |
380.00 21.04.26 |
308.37 05.01.26 |
348'795 |
|
Marvell Tech Rg 23:20:00 / 22.05.26 |
196.33 | 2.96% |
198.36 19:03 |
192.34 15:50 |
198.36 22.05.26 |
70.69 05.02.26 |
5'966'538 |
|
MercadoLibre Rg 23:20:00 / 22.05.26 |
1'664.42 | -0.80% |
1'702.74 15:46 |
1'651.00 18:54 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
112'210 |
|
Meta Platforms Rg-A 23:20:00 / 22.05.26 |
610.26 | 0.47% |
614.77 15:37 |
607.00 16:15 |
744.00 29.01.26 |
520.26 27.03.26 |
2'554'223 |
|
Microchip Tech Rg 23:20:00 / 22.05.26 |
93.43 | 2.55% |
94.90 19:05 |
90.69 15:30 |
105.75 08.05.26 |
59.31 30.03.26 |
3'516'181 |
|
Micron Technolog Rg 23:20:00 / 22.05.26 |
751.00 | -1.46% |
780.18 19:58 |
747.32 15:34 |
818.62 11.05.26 |
295.11 02.01.26 |
8'912'581 |
|
Microsoft Rg 23:20:00 / 22.05.26 |
418.57 | -0.12% |
424.40 15:39 |
416.34 16:27 |
489.69 07.01.26 |
356.29 30.03.26 |
6'077'615 |
|
Mondelez Intl Rg-A 23:20:00 / 22.05.26 |
61.76 | 0.42% |
62.19 15:55 |
61.51 15:30 |
62.80 13.02.26 |
51.25 08.01.26 |
2'512'526 |
|
Monolithic Power Rg 23:20:00 / 22.05.26 |
1'589.81 | 1.83% |
1'595.72 19:31 |
1'560.38 15:43 |
1'675.00 13.05.26 |
928.64 02.01.26 |
199'956 |
|
Monster Beverage Rg 23:20:00 / 22.05.26 |
86.79 | 0.54% |
87.09 15:42 |
85.94 15:30 |
88.76 08.05.26 |
70.86 31.03.26 |
1'312'637 |
|
Nasdaq 100 23:16:01 / 22.05.26 |
29'481.64 | 0.42% |
29'663.89 19:30 |
29'423.63 16:24 |
29'678.89 14.05.26 |
22'841.42 30.03.26 |
|
|
Netflix Rg 23:20:00 / 22.05.26 |
88.60 | -0.78% |
89.96 15:31 |
88.18 20:35 |
108.94 16.04.26 |
75.01 23.02.26 |
6'776'008 |
|
NVIDIA Rg 23:20:00 / 22.05.26 |
215.33 | -1.90% |
220.79 15:40 |
214.86 21:16 |
236.54 14.05.26 |
164.28 30.03.26 |
35'255'569 |
|
NXP Semiconducto Br 23:20:00 / 22.05.26 |
316.47 | 5.71% |
316.74 21:57 |
300.80 15:30 |
316.74 22.05.26 |
184.68 30.03.26 |
1'457'351 |
|
O Reilly Auto Rg 23:20:00 / 22.05.26 |
91.74 | -0.65% |
92.93 15:33 |
91.57 20:58 |
102.11 26.01.26 |
86.78 20.03.26 |
2'249'857 |
|
Old Dominion Fre Rg 23:20:00 / 22.05.26 |
210.47 | 1.34% |
210.86 21:12 |
206.29 17:11 |
233.53 29.04.26 |
156.28 02.01.26 |
480'887 |
|
Paccar Rg 23:20:00 / 22.05.26 |
109.35 | 0.01% |
109.95 15:59 |
108.48 17:17 |
131.80 04.02.26 |
107.79 21.05.26 |
1'340'077 |
|
Palantir Tchnl-A Rg 23:20:00 / 22.05.26 |
136.88 | -0.39% |
139.02 15:46 |
134.30 16:28 |
187.26 07.01.26 |
122.68 10.04.26 |
7'335'198 |
|
Palo Alto Net Rg 23:20:00 / 22.05.26 |
260.58 | 3.03% |
261.40 18:17 |
249.55 15:31 |
261.40 22.05.26 |
139.60 24.02.26 |
2'079'691 |
|
Paychex Inc Rg 23:20:00 / 22.05.26 |
97.00 | 2.92% |
97.20 21:25 |
94.25 15:30 |
115.06 09.01.26 |
85.45 10.04.26 |
1'284'487 |