×
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 |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 09.10.25 |
183.56 | 0.00% | 0.00 | 181.19 | 181.31 | 29'333 | |
|
Palo Alto Net Rg 02:00:00 / 09.10.25 |
217.79 | 0.00% | 0.00 | 215.36 | 216.50 | 1'354 | |
|
Paychex Inc Rg 02:00:00 / 09.10.25 |
126.59 | 0.00% | 0.00 | 109.40 | 127.50 | ||
|
PayPal Holdings Rg 02:00:00 / 09.10.25 |
76.13 | 0.00% | 0.00 | 76.06 | 76.24 | 8'126 | |
|
PDD Sp ADS-A 02:00:00 / 09.10.25 |
133.77 | 0.00% | 0.00 | 133.03 | 133.43 | 1'993 | |
|
PepsiCo 02:00:00 / 09.10.25 |
138.84 | 0.00% | 0.00 | 139.09 | 139.36 | 2'879 | |
|
Qualcomm Rg 02:00:00 / 09.10.25 |
167.77 | 0.00% | 0.00 | 167.00 | 167.18 | 739 | |
|
Regeneron Pharma Rg 02:00:00 / 09.10.25 |
563.86 | 0.00% | 0.00 | 549.00 | 643.04 | 1 | |
|
Roper Technologi Rg 02:00:00 / 09.10.25 |
520.00 | 0.00% | 0.00 | 445.86 | 574.43 | ||
|
Ross Stores Rg 02:00:00 / 09.10.25 |
152.02 | 0.00% | 0.00 | 125.75 | 169.92 | 593 | |
|
Shopify Rg-A 02:00:00 / 09.10.25 |
166.43 | 0.00% | 0.00 | 165.00 | 170.00 | 313 | |
|
Starbucks Rg 02:00:00 / 09.10.25 |
80.04 | 0.00% | 0.00 | 80.06 | 80.46 | 669 | |
|
Strategy Rg-A 02:00:00 / 09.10.25 |
330.80 | 0.00% | 0.00 | 324.18 | 324.77 | 9'414 | |
|
Synopsys Rg 02:00:00 / 09.10.25 |
489.36 | 0.00% | 0.00 | 485.00 | 495.00 | 131 | |
|
T-Mobile US Rg 02:00:00 / 09.10.25 |
226.58 | 0.00% | 0.00 | 225.31 | 226.96 | 1 | |
|
Take-Two Interac Rg 02:00:00 / 09.10.25 |
258.07 | 0.00% | 0.00 | 231.16 | 261.00 | 532'380 | |
|
Tesla Rg 02:00:00 / 09.10.25 |
438.69 | 0.00% | 0.00 | 433.23 | 433.86 | 88'925 | |
|
Texas Instrument Rg 02:00:00 / 09.10.25 |
181.60 | 0.00% | 0.00 | 169.10 | 197.56 | 1'749 | |
|
The Kraft Heinz Rg 02:00:00 / 09.10.25 |
25.08 | 0.00% | 0.00 | 25.05 | 25.14 | 438 | |
|
The Trade Desk Rg-A 02:00:00 / 09.10.25 |
54.07 | 0.00% | 0.00 | 53.76 | 54.14 | 971 | |
|
Thomson Reuters Rg 02:00:00 / 09.10.25 |
151.70 | 0.00% | 0.00 | 144.50 | 196.91 | 342 | |
|
Verisk Analytics Rg 02:00:00 / 09.10.25 |
243.48 | 0.00% | 0.00 | 243.16 | 303.99 | 49 | |
|
Vertex Pharmaceu Rg 02:00:00 / 09.10.25 |
421.15 | 0.00% | 0.00 | 380.99 | 428.00 | 5 | |
|
Warnr Bros Rg-A 02:00:00 / 09.10.25 |
17.890 | 0.00% | 0.00 | 17.840 | 17.880 | 12'598'074 | |
|
Workday-A 02:00:00 / 09.10.25 |
238.25 | 0.00% | 0.00 | 211.25 | 261.60 | 628'355 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Paccar Rg 02:00:00 / 09.10.25 |
95.73 | -7.97% | -1.97% | -2.03% | -2.97% | 0.36% | -7.75% | 63.77% |
|
Fortinet Rg 02:00:00 / 09.10.25 |
86.46 | -8.49% | 47.72% | 1.50% | 8.78% | -16.42% | 7.63% | 67.98% |
|
Airbnb Rg-A 02:00:00 / 09.10.25 |
119.99 | -8.69% | -11.86% | -1.90% | -2.77% | -12.23% | -11.44% | 10.55% |
|
PepsiCo 02:00:00 / 09.10.25 |
138.84 | -8.69% | -18.25% | -3.00% | -2.68% | 2.58% | -19.53% | -14.09% |
|
Diamondback Eng Rg 02:00:00 / 09.10.25 |
149.07 | -9.01% | -3.88% | 3.85% | 6.75% | 9.23% | -23.06% | 4.66% |
|
Paychex Inc Rg 02:00:00 / 09.10.25 |
126.59 | -9.72% | 6.28% | 2.08% | -4.87% | -11.01% | -9.48% | 15.51% |
|
CDW Rg 02:00:00 / 09.10.25 |
156.92 | -9.84% | -30.97% | -1.30% | -8.11% | -10.70% | -30.47% | -1.69% |
|
PayPal Holdings Rg 02:00:00 / 09.10.25 |
76.13 | -10.80% | 23.97% | 14.21% | 15.98% | 4.33% | -6.76% | -15.57% |
|
Cognizant Tech So-A 02:00:00 / 09.10.25 |
68.40 | -11.05% | -9.44% | 2.81% | -1.10% | -8.59% | -10.94% | 16.94% |
|
Verisk Analytics Rg 02:00:00 / 09.10.25 |
243.48 | -11.60% | 1.93% | -2.43% | -7.34% | -19.24% | -12.12% | 42.75% |
|
Starbucks Rg 02:00:00 / 09.10.25 |
80.04 | -12.28% | -16.63% | -5.17% | -3.43% | -13.48% | -16.52% | -8.03% |
|
Dexcom Rg 02:00:00 / 09.10.25 |
67.78 | -12.85% | -45.38% | 2.57% | -10.82% | -19.43% | -2.64% | -33.64% |
|
Intuitive Surgic Rg 02:00:00 / 09.10.25 |
448.09 | -14.15% | 32.82% | 2.29% | -0.42% | -12.59% | -8.62% | 137.49% |
|
Marvell Tech Rg 02:00:00 / 09.10.25 |
92.50 | -16.25% | 53.37% | 10.26% | 37.85% | 30.56% | 26.99% | 118.42% |
|
GFS Rg 02:00:00 / 09.10.25 |
35.90 | -16.34% | -40.76% | 4.03% | 12.75% | -10.41% | -10.00% | -29.25% |
|
Old Dominion Fre Rg 02:00:00 / 09.10.25 |
144.78 | -17.93% | -28.56% | 3.98% | -1.05% | -9.98% | -25.54% | 11.35% |
|
Comcast-A 02:00:00 / 09.10.25 |
30.77 | -18.01% | -29.83% | -0.55% | -8.09% | -10.55% | -25.68% | 5.12% |
|
The Kraft Heinz Rg 02:00:00 / 09.10.25 |
25.08 | -18.33% | -32.18% | -4.57% | -5.89% | -9.06% | -27.66% | -24.07% |
|
ON Semiconductor Rg 02:00:00 / 09.10.25 |
50.88 | -19.30% | -39.09% | 5.23% | 5.71% | -14.52% | -28.34% | -21.52% |
|
Charter Comm Rg-A 02:00:00 / 09.10.25 |
274.37 | -19.96% | -29.41% | -0.27% | 4.32% | -27.73% | -17.86% | -12.21% |
|
Keurig Dr Pepper Rg 02:00:00 / 09.10.25 |
25.58 | -20.36% | -23.23% | -0.08% | -6.78% | -22.98% | -29.38% | -29.92% |
|
Regeneron Pharma Rg 02:00:00 / 09.10.25 |
563.86 | -20.84% | -35.80% | -6.01% | 1.44% | 2.91% | -44.29% | -21.94% |
|
Adobe Rg 02:00:00 / 09.10.25 |
348.77 | -21.57% | -41.54% | 1.47% | -0.40% | -3.59% | -29.41% | 20.78% |
|
Copart Rg 02:00:00 / 09.10.25 |
44.93 | -21.71% | -8.31% | -0.35% | -7.40% | -2.28% | -19.54% | 63.86% |
|
Atlassian Rg-A 02:00:00 / 09.10.25 |
149.52 | -38.57% | -37.14% | -0.03% | -14.23% | -21.49% | -15.57% | -34.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 09.10.25 |
183.56 | 0.00% |
189.45 13.08.25 |
63.42 13.01.25 |
29'333 | ||
|
Palo Alto Net Rg 02:00:00 / 09.10.25 |
217.79 | 0.00% |
217.94 08.10.25 |
144.17 07.04.25 |
1'354 | ||
|
Paychex Inc Rg 02:00:00 / 09.10.25 |
126.59 | 0.00% |
161.22 06.06.25 |
119.07 30.09.25 |
810'118 | ||
|
PayPal Holdings Rg 02:00:00 / 09.10.25 |
76.13 | 0.00% |
93.23 17.01.25 |
55.87 07.04.25 |
8'126 | ||
|
PDD Sp ADS-A 02:00:00 / 09.10.25 |
133.77 | 0.00% |
136.82 02.10.25 |
87.12 10.04.25 |
1'993 | ||
|
PepsiCo 02:00:00 / 09.10.25 |
138.84 | 0.00% |
160.14 04.03.25 |
127.63 26.06.25 |
2'879 | ||
|
Qualcomm Rg 02:00:00 / 09.10.25 |
167.77 | 0.00% |
177.00 05.02.25 |
120.88 07.04.25 |
739 | ||
|
Regeneron Pharma Rg 02:00:00 / 09.10.25 |
563.86 | 0.00% |
748.00 10.03.25 |
477.00 05.06.25 |
1 | ||
|
Roper Technologi Rg 02:00:00 / 09.10.25 |
520.00 | 0.00% |
595.00 05.03.25 |
492.25 25.09.25 |
539'163 | ||
|
Ross Stores Rg 02:00:00 / 09.10.25 |
152.02 | 0.00% |
157.22 06.01.25 |
122.36 21.03.25 |
593 | ||
|
Shopify Rg-A 02:00:00 / 09.10.25 |
166.43 | 0.00% |
169.69 06.10.25 |
69.84 04.04.25 |
313 | ||
|
Starbucks Rg 02:00:00 / 09.10.25 |
80.04 | 0.00% |
117.44 03.03.25 |
75.51 30.04.25 |
669 | ||
|
Strategy Rg-A 02:00:00 / 09.10.25 |
330.80 | 0.00% |
457.22 16.07.25 |
231.60 11.03.25 |
9'414 | ||
|
Synopsys Rg 02:00:00 / 09.10.25 |
489.36 | 0.00% |
651.45 30.07.25 |
365.74 07.04.25 |
131 | ||
|
T-Mobile US Rg 02:00:00 / 09.10.25 |
226.58 | 0.00% |
276.49 03.03.25 |
208.39 06.01.25 |
1 | ||
|
Take-Two Interac Rg 02:00:00 / 09.10.25 |
258.07 | 0.00% |
262.19 08.10.25 |
177.35 10.01.25 |
532'380 | ||
|
Tesla Rg 02:00:00 / 09.10.25 |
438.69 | 0.00% |
470.75 02.10.25 |
214.25 07.04.25 |
88'925 | ||
|
Texas Instrument Rg 02:00:00 / 09.10.25 |
181.60 | 0.00% |
221.69 11.07.25 |
139.96 11.04.25 |
1'749 | ||
|
The Kraft Heinz Rg 02:00:00 / 09.10.25 |
25.08 | 0.00% |
33.34 10.03.25 |
24.96 08.10.25 |
438 | ||
|
The Trade Desk Rg-A 02:00:00 / 09.10.25 |
54.07 | 0.00% |
127.59 06.01.25 |
42.99 07.04.25 |
971 | ||
|
Thomson Reuters Rg 02:00:00 / 09.10.25 |
151.70 | 0.00% |
218.38 14.07.25 |
149.88 02.10.25 |
342 | ||
|
Verisk Analytics Rg 02:00:00 / 09.10.25 |
243.48 | 0.00% |
322.87 05.06.25 |
239.85 22.09.25 |
49 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 09.10.25 |
421.15 | 0.00% |
519.01 14.03.25 |
362.97 11.08.25 |
5 | ||
|
Warnr Bros Rg-A 02:00:00 / 09.10.25 |
17.890 | 0.00% |
20.24 25.09.25 |
7.530 09.04.25 |
12'598'074 | ||
|
Workday-A 02:00:00 / 09.10.25 |
238.25 | 0.00% |
283.67 06.02.25 |
205.60 07.04.25 |
628'355 |