×
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 - 23:16:01
- 23'218.12
- -0.55%
- -127.29
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Paccar Rg 02:00:00 / 01.08.25 |
98.76 | 0.00% | 0.00 | 97.61 | 98.43 | 199 | |
|
Palantir Tchnl-A Rg 02:00:00 / 01.08.25 |
158.35 | 0.00% | 0.00 | 155.00 | 155.25 | 285'846 | |
|
Palo Alto Net Rg 02:00:00 / 01.08.25 |
173.60 | 0.00% | 0.00 | 170.00 | 172.46 | 8'150 | |
|
Paychex Inc Rg 02:00:00 / 01.08.25 |
144.33 | 0.00% | 0.00 | 130.78 | 144.61 | 182 | |
|
PayPal Holdings Rg 02:00:00 / 01.08.25 |
68.76 | 0.00% | 0.00 | 67.32 | 67.56 | 31'047 | |
|
PDD Sp ADS-A 02:00:00 / 01.08.25 |
113.45 | 0.00% | 0.00 | 111.22 | 111.48 | 19'140 | |
|
PepsiCo 02:00:00 / 01.08.25 |
137.92 | 0.00% | 0.00 | 138.00 | 138.60 | 2'701 | |
|
Qualcomm Rg 02:00:00 / 01.08.25 |
146.76 | 0.00% | 0.00 | 145.20 | 147.00 | 11'267 | |
|
Regeneron Pharma Rg 02:00:00 / 01.08.25 |
545.46 | 0.00% | 0.00 | 541.00 | 570.00 | 603 | |
|
Roper Technologi Rg 02:00:00 / 01.08.25 |
550.40 | 0.00% | 0.00 | 468.00 | 610.59 | 36 | |
|
Ross Stores Rg 02:00:00 / 01.08.25 |
136.54 | 0.00% | 0.00 | 114.32 | 139.99 | 66 | |
|
Shopify Rg-A 02:00:00 / 01.08.25 |
122.21 | 0.00% | 0.00 | 119.00 | 121.00 | 5'828 | |
|
Starbucks Rg 02:00:00 / 01.08.25 |
89.16 | 0.00% | 0.00 | 88.76 | 89.03 | 5'934 | |
|
Synopsys Rg 02:00:00 / 01.08.25 |
633.47 | 0.00% | 0.00 | 624.48 | 630.00 | 1'446 | |
|
T-Mobile US Rg 02:00:00 / 01.08.25 |
238.41 | 0.00% | 0.00 | 239.60 | 261.49 | 689 | |
|
Take-Two Interac Rg 02:00:00 / 01.08.25 |
222.73 | 0.00% | 0.00 | 220.02 | 226.98 | 126 | |
|
Tesla Rg 02:00:00 / 01.08.25 |
308.27 | 0.00% | 0.00 | 304.42 | 304.70 | 478'125 | |
|
Texas Instrument Rg 02:00:00 / 01.08.25 |
181.06 | 0.00% | 0.00 | 179.61 | 181.50 | 5'221 | |
|
The Kraft Heinz Rg 02:00:00 / 01.08.25 |
27.46 | 0.00% | 0.00 | 27.41 | 27.80 | 4'248 | |
|
The Trade Desk Rg-A 02:00:00 / 01.08.25 |
86.96 | 0.00% | 0.00 | 83.71 | 84.28 | 8'876 | |
|
Thomson Reuters Rg 02:00:00 / 01.08.25 |
200.91 | 0.00% | 0.00 | 181.64 | 319.44 | 211 | |
|
Verisk Analytics Rg 02:00:00 / 01.08.25 |
278.71 | 0.00% | 0.00 | 271.33 | 284.00 | 30 | |
|
Vertex Pharmaceu Rg 02:00:00 / 01.08.25 |
456.87 | 0.00% | 0.00 | 416.10 | 459.80 | 510 | |
|
Warnr Bros Rg-A 02:00:00 / 01.08.25 |
13.170 | 0.00% | 0.00 | 13.040 | 13.060 | 20'910 | |
|
Workday-A 02:00:00 / 01.08.25 |
229.38 | 0.00% | 0.00 | 225.00 | 245.00 | 389 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 02:00:00 / 01.08.25 |
173.60 | -4.59% | 17.74% | -13.70% | -13.98% | -7.92% | 10.01% | 108.70% |
|
Paccar Rg 02:00:00 / 01.08.25 |
98.76 | -5.06% | 1.14% | -2.63% | 1.13% | 7.86% | 2.55% | 61.87% |
|
Marriott Intl Rg-A 02:00:00 / 01.08.25 |
263.83 | -5.42% | 16.99% | -3.32% | -5.79% | 1.75% | 20.59% | 66.12% |
|
Cognizant Tech So-A 02:00:00 / 01.08.25 |
71.76 | -6.68% | -4.99% | -6.48% | -11.39% | -9.41% | -5.96% | 5.59% |
|
Intuitive Surgic Rg 02:00:00 / 01.08.25 |
481.09 | -7.83% | 42.60% | -1.54% | -11.64% | -10.60% | 6.69% | 109.02% |
|
GE Hltc Tech Rg 02:00:00 / 01.08.25 |
71.32 | -8.77% | -7.76% | -7.10% | -6.24% | 1.16% | -14.48% | 0.00% |
|
Diamondback Eng Rg 02:00:00 / 01.08.25 |
148.66 | -9.26% | -4.14% | 2.31% | 5.51% | 9.16% | -25.00% | 16.12% |
|
PepsiCo 02:00:00 / 01.08.25 |
137.92 | -9.30% | -18.79% | -4.56% | 1.88% | 4.94% | -21.17% | -21.17% |
|
Ross Stores Rg 02:00:00 / 01.08.25 |
136.54 | -9.74% | -1.34% | 0.07% | 3.79% | -4.76% | -4.50% | 68.03% |
|
The Kraft Heinz Rg 02:00:00 / 01.08.25 |
27.46 | -10.58% | -25.74% | -4.59% | 3.00% | -3.62% | -22.43% | -25.44% |
|
ON Semiconductor Rg 02:00:00 / 01.08.25 |
56.36 | -10.61% | -32.53% | 1.66% | -0.42% | 41.71% | -21.61% | -15.60% |
|
Workday-A 02:00:00 / 01.08.25 |
229.38 | -11.10% | -16.91% | -3.29% | -5.12% | -11.09% | 3.06% | 47.89% |
|
Comcast-A 02:00:00 / 01.08.25 |
33.23 | -11.46% | -24.22% | -6.05% | -7.67% | -2.89% | -17.46% | -11.43% |
|
GFS Rg 02:00:00 / 01.08.25 |
37.39 | -12.86% | -38.30% | -4.69% | -6.06% | 4.03% | -22.15% | -27.37% |
|
Old Dominion Fre Rg 02:00:00 / 01.08.25 |
149.25 | -15.39% | -26.36% | -11.05% | -12.73% | -6.79% | -26.55% | -1.65% |
|
Biogen Rg 02:00:00 / 01.08.25 |
128.00 | -16.30% | -50.54% | -3.46% | -3.67% | 8.12% | -39.25% | -40.48% |
|
Apple Rg 02:00:00 / 01.08.25 |
207.57 | -17.11% | 7.81% | -2.90% | -2.80% | 5.10% | -4.94% | 27.73% |
|
PayPal Holdings Rg 02:00:00 / 01.08.25 |
68.76 | -19.44% | 11.97% | -11.64% | -10.22% | -2.44% | 5.28% | -20.54% |
|
Adobe Rg 02:00:00 / 01.08.25 |
357.69 | -19.56% | -40.05% | -3.77% | -5.70% | -6.85% | -34.54% | -12.78% |
|
Copart Rg 02:00:00 / 01.08.25 |
45.33 | -21.01% | -7.49% | -2.03% | -8.09% | -26.63% | -13.21% | 41.55% |
|
Atlassian Rg-A 02:00:00 / 01.08.25 |
191.78 | -21.20% | -19.37% | -4.03% | -10.19% | -7.90% | 10.70% | 0.00% |
|
Charter Comm Rg-A 02:00:00 / 01.08.25 |
269.36 | -21.42% | -30.70% | -29.12% | -35.40% | -33.39% | -28.55% | -37.66% |
|
Regeneron Pharma Rg 02:00:00 / 01.08.25 |
545.46 | -23.43% | -37.90% | -3.40% | -0.35% | -0.40% | -50.10% | -6.23% |
|
Tesla Rg 02:00:00 / 01.08.25 |
308.27 | -23.67% | 24.06% | 0.97% | -2.25% | 8.23% | 42.15% | 3.74% |
|
The Trade Desk Rg-A 02:00:00 / 01.08.25 |
86.96 | -26.01% | 20.84% | 2.31% | 16.87% | 45.18% | -0.90% | 93.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Paccar Rg 02:00:00 / 01.08.25 |
98.76 | 0.00% |
115.40 10.03.25 |
84.73 29.04.25 |
199 | ||
|
Palantir Tchnl-A Rg 02:00:00 / 01.08.25 |
158.35 | 0.00% |
160.89 31.07.25 |
63.42 13.01.25 |
285'846 | ||
|
Palo Alto Net Rg 02:00:00 / 01.08.25 |
173.60 | 0.00% |
210.34 29.07.25 |
144.17 07.04.25 |
8'150 | ||
|
Paychex Inc Rg 02:00:00 / 01.08.25 |
144.33 | 0.00% |
161.22 06.06.25 |
135.00 09.04.25 |
182 | ||
|
PayPal Holdings Rg 02:00:00 / 01.08.25 |
68.76 | 0.00% |
93.23 17.01.25 |
55.87 07.04.25 |
31'047 | ||
|
PDD Sp ADS-A 02:00:00 / 01.08.25 |
113.45 | 0.00% |
133.33 21.02.25 |
87.12 10.04.25 |
19'140 | ||
|
PepsiCo 02:00:00 / 01.08.25 |
137.92 | 0.00% |
160.14 04.03.25 |
127.63 26.06.25 |
2'701 | ||
|
Qualcomm Rg 02:00:00 / 01.08.25 |
146.76 | 0.00% |
177.00 05.02.25 |
120.88 07.04.25 |
11'267 | ||
|
Regeneron Pharma Rg 02:00:00 / 01.08.25 |
545.46 | 0.00% |
748.00 10.03.25 |
477.00 05.06.25 |
603 | ||
|
Roper Technologi Rg 02:00:00 / 01.08.25 |
550.40 | 0.00% |
595.00 05.03.25 |
499.47 13.01.25 |
36 | ||
|
Ross Stores Rg 02:00:00 / 01.08.25 |
136.54 | 0.00% |
157.22 06.01.25 |
122.36 21.03.25 |
66 | ||
|
Shopify Rg-A 02:00:00 / 01.08.25 |
122.21 | 0.00% |
129.36 18.02.25 |
69.84 04.04.25 |
5'828 | ||
|
Starbucks Rg 02:00:00 / 01.08.25 |
89.16 | 0.00% |
117.44 03.03.25 |
75.51 30.04.25 |
5'934 | ||
|
Synopsys Rg 02:00:00 / 01.08.25 |
633.47 | 0.00% |
651.45 30.07.25 |
365.74 07.04.25 |
1'446 | ||
|
T-Mobile US Rg 02:00:00 / 01.08.25 |
238.41 | 0.00% |
276.49 03.03.25 |
208.39 06.01.25 |
689 | ||
|
Take-Two Interac Rg 02:00:00 / 01.08.25 |
222.73 | 0.00% |
245.05 24.06.25 |
177.35 10.01.25 |
126 | ||
|
Tesla Rg 02:00:00 / 01.08.25 |
308.27 | 0.00% |
439.74 17.01.25 |
214.25 07.04.25 |
478'125 | ||
|
Texas Instrument Rg 02:00:00 / 01.08.25 |
181.06 | 0.00% |
221.69 11.07.25 |
139.96 11.04.25 |
5'221 | ||
|
The Kraft Heinz Rg 02:00:00 / 01.08.25 |
27.46 | 0.00% |
33.34 10.03.25 |
25.44 27.06.25 |
4'248 | ||
|
The Trade Desk Rg-A 02:00:00 / 01.08.25 |
86.96 | 0.00% |
127.59 06.01.25 |
42.99 07.04.25 |
8'876 | ||
|
Thomson Reuters Rg 02:00:00 / 01.08.25 |
200.91 | 0.00% |
218.38 14.07.25 |
152.00 13.01.25 |
211 | ||
|
Verisk Analytics Rg 02:00:00 / 01.08.25 |
278.71 | 0.00% |
322.87 05.06.25 |
263.97 26.02.25 |
30 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 01.08.25 |
456.87 | 0.00% |
519.01 14.03.25 |
397.44 13.01.25 |
510 | ||
|
Warnr Bros Rg-A 02:00:00 / 01.08.25 |
13.170 | 0.00% |
13.860 28.07.25 |
7.530 09.04.25 |
20'910 | ||
|
Workday-A 02:00:00 / 01.08.25 |
229.38 | 0.00% |
283.67 06.02.25 |
205.60 07.04.25 |
389 |