×
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 |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 23:20:00 / 22.05.26 |
44.23 | -0.16% | -0.07 | 44.23 | 44.24 | 2'834'456 | |
|
PDD Sp ADS-A 23:20:00 / 22.05.26 |
94.52 | -3.34% | -3.27 | 94.53 | 94.55 | 4'172'124 | |
|
PepsiCo 23:20:00 / 22.05.26 |
150.57 | 1.16% | 1.72 | 150.55 | 150.57 | 3'736'202 | |
|
Qualcomm Rg 23:20:00 / 22.05.26 |
238.16 | 11.60% | 24.75 | 238.17 | 238.25 | 9'305'846 | |
|
Regeneron Pharma Rg 23:20:00 / 22.05.26 |
638.88 | -0.58% | -3.71 | 638.48 | 638.77 | ||
|
Roper Technologi Rg 23:20:00 / 22.05.26 |
326.94 | 0.88% | 2.86 | 326.81 | 326.93 | ||
|
Ross Stores Rg 23:20:00 / 22.05.26 |
234.81 | 8.11% | 17.62 | 234.80 | 234.84 | 1'621'694 | |
|
Sandisk Rg 23:20:00 / 22.05.26 |
1'478.69 | -4.12% | -63.55 | 1'478.00 | 1'479.10 | 2'106'846 | |
|
Seagate Hldgs Rg 23:20:00 / 22.05.26 |
812.73 | 0.28% | 2.27 | 812.56 | 813.06 | 753'007 | |
|
Shopify Rg-A 23:20:00 / 22.05.26 |
103.00 | -1.77% | -1.86 | 102.98 | 102.99 | 3'421'839 | |
|
Starbucks Rg 23:20:00 / 22.05.26 |
103.11 | -0.98% | -1.02 | 103.08 | 103.09 | 2'775'216 | |
|
Strategy Rg-A 23:20:00 / 22.05.26 |
159.89 | -3.01% | -4.96 | 159.88 | 159.92 | 3'628'052 | |
|
Synopsys Rg 23:20:00 / 22.05.26 |
524.74 | 4.12% | 20.76 | 524.63 | 524.76 | 545'526 | |
|
T-Mobile US Rg 23:20:00 / 22.05.26 |
191.47 | 0.30% | 0.57 | 191.38 | 191.54 | 1'360'528 | |
|
Take-Two Interac Rg 23:20:00 / 22.05.26 |
227.55 | -4.42% | -10.53 | 227.55 | 227.75 | 2'121'373 | |
|
Tesla Rg 23:20:00 / 22.05.26 |
426.01 | 1.95% | 8.16 | 426.02 | 426.04 | 12'380'253 | |
|
Texas Instrument Rg 23:20:00 / 22.05.26 |
309.21 | 3.63% | 10.82 | 309.09 | 309.19 | 2'845'678 | |
|
The Kraft Heinz Rg 23:20:00 / 22.05.26 |
23.79 | 1.06% | 0.25 | 23.78 | 23.79 | ||
|
Thomson Reuters Rg 23:20:00 / 22.05.26 |
85.86 | 0.35% | 0.30 | 85.80 | 85.87 | 401'995 | |
|
Verisk Analytics Rg 23:20:00 / 22.05.26 |
171.11 | -0.29% | -0.49 | 171.09 | 171.22 | ||
|
Vertex Pharma Rg 23:20:00 / 22.05.26 |
434.52 | 0.23% | 0.98 | 434.46 | 434.62 | 638'471 | |
|
Walmart Rg 23:20:00 / 22.05.26 |
120.27 | -0.88% | -1.07 | 120.28 | 120.29 | 9'561'046 | |
|
Warnr Bros Rg-A 23:20:00 / 22.05.26 |
27.03 | -0.26% | -0.07 | 27.01 | 27.02 | 4'681'841 | |
|
Western Digital Rg 23:20:00 / 22.05.26 |
484.28 | -0.45% | -2.18 | 484.28 | 484.39 | 1'287'573 | |
|
Workday-A 23:20:00 / 22.05.26 |
128.14 | 5.16% | 6.29 | 128.03 | 128.09 | 2'987'595 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 23:20:00 / 22.05.26 |
225.31 | -14.44% | -24.82% | 5.05% | 14.64% | 5.11% | -29.83% | 1.80% |
|
Paychex Inc Rg 23:20:00 / 22.05.26 |
97.00 | -15.98% | -32.78% | 5.96% | 7.99% | 3.58% | -37.86% | -12.82% |
|
MercadoLibre Rg 23:20:00 / 22.05.26 |
1'664.42 | -16.70% | -1.33% | 7.60% | -9.31% | -5.30% | -33.63% | 28.00% |
|
Regeneron Pharma Rg 23:20:00 / 22.05.26 |
638.88 | -16.75% | -9.79% | -8.50% | -14.99% | -18.27% | 8.59% | -15.34% |
|
IDEXX Labs Rg 23:20:00 / 22.05.26 |
559.37 | -18.25% | 33.77% | 5.78% | -1.16% | -14.82% | 11.52% | 13.31% |
|
Autodesk Inc Rg 23:20:00 / 22.05.26 |
240.99 | -18.86% | -18.74% | 1.85% | 1.50% | -1.98% | -18.41% | 19.56% |
|
Cnstlltn Ener Co Rg 23:20:00 / 22.05.26 |
294.07 | -19.09% | 27.77% | 10.06% | -6.21% | -10.86% | -1.15% | 247.30% |
|
GE Hltc Tech Rg 23:20:00 / 22.05.26 |
64.23 | -21.57% | -17.72% | 5.71% | -6.68% | -23.78% | -7.13% | -18.92% |
|
Intuitive Surgic Rg 23:20:00 / 22.05.26 |
438.10 | -22.35% | -15.74% | 4.03% | -9.15% | -12.99% | -18.80% | 40.24% |
|
Palantir Tchnl-A Rg 23:20:00 / 22.05.26 |
136.88 | -22.69% | 81.69% | 2.16% | -4.34% | -0.23% | 11.00% | 1'073.48% |
|
Verisk Analytics Rg 23:20:00 / 22.05.26 |
171.11 | -23.29% | -37.70% | 5.27% | -3.65% | -17.57% | -45.47% | -22.74% |
|
Zscaler Rg 23:20:00 / 22.05.26 |
182.37 | -23.97% | -5.21% | 13.24% | 34.59% | 24.07% | -28.23% | 36.51% |
|
PayPal Holdings Rg 23:20:00 / 22.05.26 |
44.23 | -24.12% | -48.10% | -0.41% | -12.38% | -4.28% | -36.68% | -27.28% |
|
Alnylam Pharma Rg 23:20:00 / 22.05.26 |
297.45 | -24.43% | 27.71% | 3.65% | -2.65% | -10.65% | 2.58% | 57.55% |
|
Booking Hldg Rg 23:20:00 / 22.05.26 |
161.06 | -25.46% | -19.65% | 4.50% | -10.65% | -5.02% | -24.50% | 44.36% |
|
Roper Technologi Rg 23:20:00 / 22.05.26 |
326.94 | -27.19% | -37.66% | 1.88% | -7.49% | -6.52% | -42.34% | 0.00% |
|
AppLovin Rg-A 23:20:00 / 22.05.26 |
481.68 | -27.89% | 50.04% | -3.86% | 7.45% | 10.79% | 35.96% | 1'834.28% |
|
Charter Comm Rg-A 23:20:00 / 22.05.26 |
145.15 | -28.67% | -56.56% | 3.43% | -19.42% | -38.14% | -64.28% | -56.26% |
|
DoorDash Rg-A 23:20:00 / 22.05.26 |
160.25 | -29.68% | -5.06% | 0.66% | -9.35% | -9.19% | -22.27% | 137.79% |
|
Adobe Rg 23:20:00 / 22.05.26 |
244.76 | -30.26% | -45.11% | -1.15% | -0.28% | -6.73% | -39.96% | -34.25% |
|
Axon Enterprise Rg 23:20:00 / 22.05.26 |
386.00 | -31.36% | -34.41% | -1.50% | -2.80% | -28.83% | -47.22% | 98.03% |
|
Shopify Rg-A 23:20:00 / 22.05.26 |
103.00 | -34.86% | -1.38% | 2.71% | -18.14% | -14.69% | 1.47% | 74.19% |
|
Thomson Reuters Rg 23:20:00 / 22.05.26 |
85.86 | -36.13% | -47.48% | 3.78% | -5.81% | -12.32% | -56.68% | -35.50% |
|
Cognizant Tech So-A 23:20:00 / 22.05.26 |
52.75 | -36.96% | -31.96% | 11.92% | -4.28% | -18.13% | -33.33% | -16.97% |
|
Insmed Rg 23:20:00 / 22.05.26 |
106.24 | -37.07% | 58.65% | -2.66% | -21.40% | -28.86% | 57.32% | 462.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PayPal Holdings Rg 23:20:00 / 22.05.26 |
44.23 | -0.16% |
44.71 15:46 |
43.99 21:37 |
60.13 07.01.26 |
38.47 12.02.26 |
2'834'456 |
|
PDD Sp ADS-A 23:20:00 / 22.05.26 |
94.52 | -3.34% |
95.13 15:39 |
92.61 15:30 |
125.34 06.01.26 |
92.61 22.05.26 |
4'172'124 |
|
PepsiCo 23:20:00 / 22.05.26 |
150.57 | 1.16% |
150.72 21:50 |
148.56 16:42 |
171.48 12.02.26 |
136.04 08.01.26 |
3'736'202 |
|
Qualcomm Rg 23:20:00 / 22.05.26 |
238.16 | 11.60% |
243.00 17:47 |
214.25 15:30 |
247.82 11.05.26 |
122.00 07.04.26 |
9'305'846 |
|
Regeneron Pharma Rg 23:20:00 / 22.05.26 |
638.88 | -0.58% |
643.06 15:42 |
633.50 20:18 |
820.45 09.01.26 |
610.60 18.05.26 |
340'206 |
|
Roper Technologi Rg 23:20:00 / 22.05.26 |
326.94 | 0.88% |
329.24 15:46 |
323.10 15:30 |
444.73 02.01.26 |
305.96 13.05.26 |
372'878 |
|
Ross Stores Rg 23:20:00 / 22.05.26 |
234.81 | 8.11% |
235.61 15:50 |
228.57 15:30 |
235.61 22.05.26 |
179.03 02.01.26 |
1'621'694 |
|
Sandisk Rg 23:20:00 / 22.05.26 |
1'478.69 | -4.12% |
1'528.00 19:58 |
1'474.13 16:06 |
1'600.00 11.05.26 |
244.31 02.01.26 |
2'106'846 |
|
Seagate Hldgs Rg 23:20:00 / 22.05.26 |
812.73 | 0.28% |
823.95 20:41 |
800.00 16:02 |
840.91 11.05.26 |
278.01 05.01.26 |
753'007 |
|
Shopify Rg-A 23:20:00 / 22.05.26 |
103.00 | -1.77% |
107.85 15:31 |
102.98 21:59 |
170.88 13.01.26 |
94.02 14.05.26 |
3'421'839 |
|
Starbucks Rg 23:20:00 / 22.05.26 |
103.11 | -0.98% |
104.30 15:30 |
102.40 19:59 |
108.88 14.05.26 |
83.02 02.01.26 |
2'775'216 |
|
Strategy Rg-A 23:20:00 / 22.05.26 |
159.89 | -3.01% |
165.62 15:46 |
159.28 21:50 |
197.00 11.05.26 |
104.18 05.02.26 |
3'628'052 |
|
Synopsys Rg 23:20:00 / 22.05.26 |
524.74 | 4.12% |
533.98 17:03 |
508.51 15:30 |
535.20 12.01.26 |
379.50 27.03.26 |
545'526 |
|
T-Mobile US Rg 23:20:00 / 22.05.26 |
191.47 | 0.30% |
192.03 21:51 |
190.11 16:44 |
224.70 24.02.26 |
181.43 21.01.26 |
1'360'528 |
|
Take-Two Interac Rg 23:20:00 / 22.05.26 |
227.55 | -4.42% |
245.60 15:30 |
220.80 16:37 |
258.56 05.01.26 |
187.66 27.03.26 |
2'121'373 |
|
Tesla Rg 23:20:00 / 22.05.26 |
426.01 | 1.95% |
431.51 19:44 |
420.54 15:47 |
458.33 02.01.26 |
337.25 07.04.26 |
12'380'253 |
|
Texas Instrument Rg 23:20:00 / 22.05.26 |
309.21 | 3.63% |
315.57 19:06 |
303.69 15:30 |
315.57 22.05.26 |
174.91 02.01.26 |
2'845'678 |
|
The Kraft Heinz Rg 23:20:00 / 22.05.26 |
23.79 | 1.06% |
23.96 19:43 |
23.54 15:30 |
25.20 11.02.26 |
21.04 24.03.26 |
3'099'445 |
|
Thomson Reuters Rg 23:20:00 / 22.05.26 |
85.86 | 0.35% |
87.88 15:46 |
84.96 16:59 |
134.15 02.01.26 |
78.62 14.05.26 |
401'995 |
|
Verisk Analytics Rg 23:20:00 / 22.05.26 |
171.11 | -0.29% |
176.09 15:47 |
170.89 17:12 |
226.36 15.01.26 |
155.94 14.05.26 |
644'713 |
|
Vertex Pharma Rg 23:20:00 / 22.05.26 |
434.52 | 0.23% |
438.55 15:39 |
432.98 21:57 |
507.79 10.03.26 |
412.52 05.05.26 |
638'471 |
|
Walmart Rg 23:20:00 / 22.05.26 |
120.27 | -0.88% |
121.94 15:31 |
118.91 16:14 |
135.15 19.05.26 |
109.82 08.01.26 |
9'561'046 |
|
Warnr Bros Rg-A 23:20:00 / 22.05.26 |
27.03 | -0.26% |
27.19 15:30 |
26.86 21:25 |
29.50 13.01.26 |
26.61 28.04.26 |
4'681'841 |
|
Western Digital Rg 23:20:00 / 22.05.26 |
484.28 | -0.45% |
489.99 15:30 |
479.00 15:43 |
525.10 11.05.26 |
176.85 02.01.26 |
1'287'573 |
|
Workday-A 23:20:00 / 22.05.26 |
128.14 | 5.16% |
133.61 15:42 |
125.21 16:59 |
215.20 02.01.26 |
110.39 09.04.26 |
2'987'595 |