×
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
- 14.05.2025 - 19:10:04
- 21'279.91
- 0.39%
- 82.21
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 19:09:03 / 14.05.25 |
190.85 | 0.09% | 0.17 | 190.70 | 190.88 | 228'879 | |
|
Charter Comm Rg-A 19:09:28 / 14.05.25 |
409.99 | -0.28% | -1.14 | 409.59 | 410.00 | 110'048 | |
|
Cintas Rg 19:10:02 / 14.05.25 |
213.72 | -0.75% | -1.61 | 213.70 | 213.88 | 123'775 | |
|
Cisco Systems Rg 19:10:00 / 14.05.25 |
61.08 | -1.14% | -0.71 | 61.07 | 61.08 | 3'322'870 | |
|
Cnstlltn Ener Co Rg 19:09:26 / 14.05.25 |
284.55 | -2.39% | -6.97 | 284.44 | 284.75 | 315'248 | |
|
Coca-Cola EuPac Rg 19:06:54 / 14.05.25 |
86.24 | -1.32% | -1.15 | 86.21 | 86.24 | 304'334 | |
|
Cognizant Tech So-A 19:09:10 / 14.05.25 |
80.33 | -1.16% | -0.94 | 80.32 | 80.35 | 294'586 | |
|
Comcast-A 19:10:03 / 14.05.25 |
34.55 | -0.69% | -0.24 | 34.55 | 34.56 | 1'956'598 | |
|
Copart Rg 19:10:02 / 14.05.25 |
62.32 | -0.11% | -0.07 | 62.31 | 62.35 | 378'230 | |
|
CoStar Group Rg 19:09:55 / 14.05.25 |
75.72 | 0.72% | 0.54 | 75.69 | 75.75 | 180'083 | |
|
Costco Whsl Rg 19:09:23 / 14.05.25 |
993.79 | -0.52% | -5.24 | 993.45 | 994.14 | 145'610 | |
|
CrwdStrik Hldg Rg-A 19:09:45 / 14.05.25 |
434.65 | -1.26% | -5.55 | 434.18 | 434.87 | 338'732 | |
|
CSX Rg 19:10:00 / 14.05.25 |
30.84 | 0.98% | 0.30 | 30.83 | 30.84 | 1'829'099 | |
|
Datadog Rg-A 19:09:00 / 14.05.25 |
118.95 | 1.40% | 1.64 | 118.90 | 118.98 | 652'751 | |
|
Dexcom Rg 19:09:33 / 14.05.25 |
85.93 | 2.16% | 1.82 | 85.91 | 85.99 | 372'477 | |
|
Diamondback Eng Rg 19:08:38 / 14.05.25 |
144.72 | -0.99% | -1.45 | 144.68 | 144.84 | 146'636 | |
|
DoorDash Rg-A 19:09:45 / 14.05.25 |
196.82 | -0.50% | -0.98 | 196.75 | 196.94 | 344'567 | |
|
Electronic Arts Rg 19:09:55 / 14.05.25 |
147.73 | -0.89% | -1.33 | 147.71 | 147.75 | 217'309 | |
|
Exelon Rg 19:09:41 / 14.05.25 |
42.09 | -2.06% | -0.89 | 42.08 | 42.09 | 1'107'565 | |
|
Fastenal Rg 19:09:48 / 14.05.25 |
80.03 | 0.08% | 0.06 | 80.00 | 80.05 | 233'367 | |
|
Fortinet Rg 19:09:04 / 14.05.25 |
103.90 | -1.09% | -1.15 | 103.87 | 103.90 | 489'857 | |
|
GE Hltc Tech Rg 19:07:28 / 14.05.25 |
73.26 | -0.77% | -0.57 | 73.26 | 73.30 | 298'042 | |
|
GFS Rg 19:09:03 / 14.05.25 |
39.69 | -0.03% | -0.01 | 39.70 | 39.72 | 139'519 | |
|
Gilead Sciences Rg 19:09:57 / 14.05.25 |
99.23 | -2.17% | -2.20 | 99.22 | 99.24 | 1'234'310 | |
|
Honeywell Intl Rg 19:09:01 / 14.05.25 |
217.12 | -0.50% | -1.10 | 217.08 | 217.21 | 266'797 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fortinet Rg 19:09:04 / 14.05.25 |
103.90 | 11.19% | 79.48% | -2.64% | 8.15% | -9.31% | 71.09% | 86.56% |
|
Roper Technologi Rg 19:09:10 / 14.05.25 |
564.61 | 11.01% | 5.85% | -1.69% | 1.50% | -2.15% | 6.24% | 0.00% |
|
ASML Hold NY Sp ADR 19:08:50 / 14.05.25 |
769.89 | 10.22% | 0.92% | 9.92% | 21.26% | 3.37% | -17.87% | 39.32% |
|
Gilead Sciences Rg 19:09:57 / 14.05.25 |
99.23 | 9.81% | 25.21% | 0.33% | -5.39% | -7.82% | 48.08% | 62.63% |
|
CDW Rg 19:09:03 / 14.05.25 |
190.85 | 9.56% | -16.12% | 8.73% | 28.29% | -1.88% | -14.59% | 12.60% |
|
Verisk Analytics Rg 19:08:24 / 14.05.25 |
299.28 | 9.49% | 26.25% | -3.43% | 2.41% | 1.16% | 20.76% | 71.14% |
|
Costco Whsl Rg 19:09:23 / 14.05.25 |
993.79 | 9.03% | 51.35% | -1.33% | 2.69% | -6.47% | 26.27% | 100.90% |
|
Copart Rg 19:10:02 / 14.05.25 |
62.32 | 8.71% | 27.33% | 1.76% | 4.85% | 4.32% | 12.67% | 122.90% |
|
Microchip Tech Rg 19:10:02 / 14.05.25 |
60.87 | 8.63% | -30.92% | 26.60% | 60.40% | -4.28% | -36.17% | -7.06% |
|
Dexcom Rg 19:09:33 / 14.05.25 |
85.93 | 8.15% | -32.22% | 3.10% | 25.03% | -4.18% | -33.75% | 0.51% |
|
Intuitive Surgic Rg 19:09:16 / 14.05.25 |
560.85 | 8.04% | 67.17% | 4.61% | 16.52% | -7.83% | 40.43% | 152.11% |
|
Am Electric Rg 19:08:46 / 14.05.25 |
98.37 | 7.95% | 22.58% | -8.48% | -7.13% | -4.58% | 6.96% | -0.13% |
|
Paychex Inc Rg 19:09:52 / 14.05.25 |
150.94 | 7.87% | 26.99% | 0.41% | 3.69% | 0.60% | 21.36% | 26.38% |
|
Linde Rg 19:09:53 / 14.05.25 |
447.12 | 7.64% | 9.73% | -0.56% | -0.19% | -3.24% | 3.78% | 45.96% |
|
T-Mobile US Rg 19:09:47 / 14.05.25 |
233.16 | 7.53% | 48.03% | -7.20% | -10.20% | -11.46% | 43.32% | 87.87% |
|
Mondelez Intl Rg-A 19:10:02 / 14.05.25 |
63.76 | 7.38% | -11.45% | -5.09% | -4.09% | 2.95% | -10.61% | -3.37% |
|
Vertex Pharmaceu Rg 19:07:09 / 14.05.25 |
417.99 | 7.28% | 6.17% | -3.87% | -13.97% | -11.40% | -4.46% | 75.10% |
|
Analog Devices Rg 19:09:37 / 14.05.25 |
224.95 | 6.69% | 14.16% | 12.55% | 27.86% | -6.92% | 4.26% | 42.80% |
|
Microsoft Rg 19:09:45 / 14.05.25 |
451.18 | 6.56% | 19.44% | 4.11% | 21.41% | 8.78% | 6.64% | 72.01% |
|
Applied Material Rg 19:10:03 / 14.05.25 |
175.06 | 6.39% | 6.76% | 12.35% | 26.68% | 0.57% | -19.51% | 54.68% |
|
Synopsys Rg 19:09:58 / 14.05.25 |
514.64 | 6.25% | 0.16% | 7.10% | 23.82% | 2.73% | -11.30% | 86.86% |
|
Cadence Design Rg 19:06:45 / 14.05.25 |
318.96 | 6.06% | 17.00% | 3.44% | 23.03% | 16.39% | 8.82% | 123.72% |
|
Booking Hldg Rg 18:48:10 / 14.05.25 |
5'214.92 | 5.92% | 48.35% | 0.36% | 14.84% | 2.04% | 37.51% | 150.37% |
|
Cognizant Tech So-A 19:09:10 / 14.05.25 |
80.33 | 5.68% | 7.60% | 3.08% | 14.74% | -9.16% | 16.66% | 10.75% |
|
Palo Alto Net Rg 19:09:47 / 14.05.25 |
190.41 | 5.52% | 30.22% | 1.21% | 12.16% | -7.20% | 21.93% | 134.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CDW Rg 19:09:03 / 14.05.25 |
190.85 | 0.09% |
192.30 16:32 |
190.08 15:56 |
222.91 05.02.25 |
137.31 07.04.25 |
228'879 |
|
Charter Comm Rg-A 19:09:28 / 14.05.25 |
409.99 | -0.28% |
413.13 16:07 |
407.03 15:30 |
413.21 13.05.25 |
312.39 09.04.25 |
110'048 |
|
Cintas Rg 19:10:02 / 14.05.25 |
213.72 | -0.75% |
214.60 15:32 |
212.94 17:06 |
218.18 08.05.25 |
180.98 02.01.25 |
123'775 |
|
Cisco Systems Rg 19:10:00 / 14.05.25 |
61.08 | -1.14% |
61.87 15:30 |
61.01 19:06 |
66.50 13.02.25 |
52.11 07.04.25 |
3'322'870 |
|
Cnstlltn Ener Co Rg 19:09:26 / 14.05.25 |
284.55 | -2.39% |
292.00 15:30 |
282.93 18:23 |
352.00 23.01.25 |
161.52 07.04.25 |
315'248 |
|
Coca-Cola EuPac Rg 19:06:54 / 14.05.25 |
86.24 | -1.32% |
87.27 15:30 |
85.65 15:45 |
91.37 08.05.25 |
73.43 13.01.25 |
304'334 |
|
Cognizant Tech So-A 19:09:10 / 14.05.25 |
80.33 | -1.16% |
80.88 15:31 |
80.23 19:01 |
90.81 14.02.25 |
65.52 07.04.25 |
294'586 |
|
Comcast-A 19:10:03 / 14.05.25 |
34.55 | -0.69% |
34.82 15:52 |
34.35 15:35 |
38.40 27.01.25 |
31.44 24.04.25 |
1'956'598 |
|
Copart Rg 19:10:02 / 14.05.25 |
62.32 | -0.11% |
62.41 15:30 |
61.66 15:49 |
62.91 13.05.25 |
52.08 14.03.25 |
378'230 |
|
CoStar Group Rg 19:09:55 / 14.05.25 |
75.72 | 0.72% |
75.79 19:06 |
74.91 15:45 |
83.67 23.04.25 |
68.42 14.01.25 |
180'083 |
|
Costco Whsl Rg 19:09:23 / 14.05.25 |
993.79 | -0.52% |
999.86 15:30 |
991.00 15:32 |
1'078.01 13.02.25 |
873.00 07.04.25 |
145'610 |
|
CrwdStrik Hldg Rg-A 19:09:45 / 14.05.25 |
434.65 | -1.26% |
445.00 15:34 |
434.27 19:06 |
455.43 18.02.25 |
298.27 07.04.25 |
338'732 |
|
CSX Rg 19:10:00 / 14.05.25 |
30.84 | 0.98% |
30.93 17:46 |
30.33 15:34 |
34.10 23.01.25 |
26.23 07.04.25 |
1'829'099 |
|
Datadog Rg-A 19:09:00 / 14.05.25 |
118.95 | 1.40% |
119.35 18:33 |
117.11 15:58 |
153.42 28.01.25 |
81.70 07.04.25 |
652'751 |
|
Dexcom Rg 19:09:33 / 14.05.25 |
85.93 | 2.16% |
86.22 17:37 |
83.80 15:30 |
93.23 18.02.25 |
57.52 04.04.25 |
372'477 |
|
Diamondback Eng Rg 19:08:38 / 14.05.25 |
144.72 | -0.99% |
145.89 17:34 |
144.00 15:36 |
180.83 17.01.25 |
114.26 09.04.25 |
146'636 |
|
DoorDash Rg-A 19:09:45 / 14.05.25 |
196.82 | -0.50% |
199.21 17:29 |
196.51 15:56 |
215.03 18.02.25 |
156.00 07.04.25 |
344'567 |
|
Electronic Arts Rg 19:09:55 / 14.05.25 |
147.73 | -0.89% |
148.82 15:33 |
147.29 18:49 |
160.64 07.05.25 |
115.22 24.01.25 |
217'309 |
|
Exelon Rg 19:09:41 / 14.05.25 |
42.09 | -2.06% |
42.62 15:30 |
41.71 17:11 |
48.11 04.04.25 |
37.13 13.01.25 |
1'107'565 |
|
Fastenal Rg 19:09:48 / 14.05.25 |
80.03 | 0.08% |
80.12 18:33 |
78.86 16:05 |
83.08 05.05.25 |
70.61 08.04.25 |
233'367 |
|
Fortinet Rg 19:09:04 / 14.05.25 |
103.90 | -1.09% |
105.96 15:33 |
103.71 19:01 |
114.82 18.02.25 |
82.00 07.04.25 |
489'857 |
|
GE Hltc Tech Rg 19:07:28 / 14.05.25 |
73.26 | -0.77% |
73.93 16:08 |
72.87 15:35 |
94.78 13.02.25 |
57.65 09.04.25 |
298'042 |
|
GFS Rg 19:09:03 / 14.05.25 |
39.69 | -0.03% |
40.10 15:34 |
39.24 16:44 |
47.64 20.02.25 |
29.77 08.04.25 |
139'519 |
|
Gilead Sciences Rg 19:09:57 / 14.05.25 |
99.23 | -2.17% |
101.71 15:37 |
98.77 18:52 |
119.95 10.03.25 |
88.58 10.01.25 |
1'234'310 |
|
Honeywell Intl Rg 19:09:01 / 14.05.25 |
217.12 | -0.50% |
218.17 15:31 |
215.85 16:06 |
228.83 13.01.25 |
179.47 09.04.25 |
266'797 |