×
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
- 21.11.2024 - 18:24:54
- 20'686.78
- 0.10%
- 19.68
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 18:23:20 / 21.11.24 |
218.76 | 2.06% | 4.43 | 218.70 | 218.99 | 110'004 | |
|
ON Semiconductor Rg 18:24:53 / 21.11.24 |
67.80 | 0.72% | 0.49 | 67.78 | 67.80 | 418'626 | |
|
Paccar Rg 18:23:22 / 21.11.24 |
114.24 | 3.86% | 4.25 | 114.28 | 114.34 | 194'023 | |
|
Palo Alto Net Rg 18:24:44 / 21.11.24 |
398.81 | 1.51% | 5.92 | 398.78 | 399.08 | 917'103 | |
|
Paychex Inc Rg 18:23:29 / 21.11.24 |
142.90 | 0.75% | 1.07 | 142.84 | 142.94 | 85'424 | |
|
PayPal Holdings Rg 18:24:31 / 21.11.24 |
84.75 | 0.01% | 0.01 | 84.72 | 84.75 | 801'253 | |
|
PDD Sp ADS-A 18:24:53 / 21.11.24 |
105.03 | -9.84% | -11.46 | 105.02 | 105.03 | 6'987'142 | |
|
PepsiCo 18:24:28 / 21.11.24 |
159.23 | 0.31% | 0.49 | 159.16 | 159.23 | 331'561 | |
|
Qualcomm Rg 18:24:29 / 21.11.24 |
156.43 | 1.40% | 2.16 | 156.33 | 156.38 | 1'587'917 | |
|
Regeneron Pharma Rg 18:24:47 / 21.11.24 |
747.23 | 0.52% | 3.88 | 746.07 | 747.50 | 59'677 | |
|
Roper Technologi Rg 18:22:44 / 21.11.24 |
551.15 | 0.31% | 1.70 | 550.88 | 551.44 | 54'565 | |
|
Ross Stores Rg 18:24:49 / 21.11.24 |
141.99 | 1.92% | 2.67 | 141.99 | 142.05 | 357'985 | |
|
Starbucks Rg 18:24:34 / 21.11.24 |
99.72 | 1.49% | 1.46 | 99.69 | 99.72 | 666'523 | |
|
Super Micro Rg 18:24:53 / 21.11.24 |
29.99 | 16.24% | 4.19 | 29.99 | 30.00 | 13'529'069 | |
|
Synopsys Rg 18:24:39 / 21.11.24 |
556.73 | 2.80% | 15.17 | 556.02 | 556.96 | 109'450 | |
|
T-Mobile US Rg 18:24:29 / 21.11.24 |
236.41 | 0.40% | 0.94 | 236.38 | 236.45 | 284'566 | |
|
Take-Two Interac Rg 18:22:22 / 21.11.24 |
186.08 | 0.31% | 0.58 | 186.06 | 186.28 | 120'813 | |
|
Tesla Rg 18:24:48 / 21.11.24 |
343.39 | 0.40% | 1.36 | 343.40 | 343.48 | 7'221'866 | |
|
Texas Instrument Rg 18:24:14 / 21.11.24 |
197.50 | -0.35% | -0.69 | 197.54 | 197.68 | 778'736 | |
|
The Kraft Heinz Rg 18:24:33 / 21.11.24 |
31.00 | 0.37% | 0.12 | 30.99 | 31.00 | 673'119 | |
|
The Trade Desk Rg-A 18:24:47 / 21.11.24 |
127.05 | 2.54% | 3.15 | 127.01 | 127.12 | 358'840 | |
|
Verisk Analytics Rg 18:24:29 / 21.11.24 |
285.36 | 0.41% | 1.16 | 285.16 | 285.36 | 42'037 | |
|
Vertex Pharmaceu Rg 18:24:47 / 21.11.24 |
446.87 | -0.97% | -4.36 | 446.67 | 447.34 | 112'890 | |
|
Warnr Bros Rg-A 18:24:31 / 21.11.24 |
10.130 | 1.81% | 0.18 | 10.130 | 10.140 | 3'704'118 | |
|
Workday-A 18:24:47 / 21.11.24 |
266.86 | 2.86% | 7.42 | 266.68 | 266.94 | 175'003 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Astrazeneca Sp ADR 18:24:37 / 21.11.24 |
63.68 | -6.16% | -6.78% | -2.09% | -16.10% | -27.06% | -0.64% | 11.54% |
|
PepsiCo 18:24:28 / 21.11.24 |
159.23 | -6.54% | -12.13% | -3.59% | -7.51% | -7.48% | -6.19% | -3.10% |
|
Advanced Micro D Rg 18:24:51 / 21.11.24 |
137.31 | -6.65% | 112.44% | -1.10% | -10.51% | -5.62% | 12.32% | -11.46% |
|
Monster Beverage Rg 18:24:41 / 21.11.24 |
53.62 | -6.79% | 5.78% | -4.18% | 0.34% | 14.09% | -2.75% | 20.27% |
|
Super Micro Rg 18:24:53 / 21.11.24 |
29.99 | -9.24% | 214.25% | 66.52% | -35.13% | -33.18% | -10.00% | 511.66% |
|
Zscaler Rg 18:24:50 / 21.11.24 |
210.04 | -9.31% | 79.57% | 0.74% | 14.20% | 6.48% | 5.40% | -45.51% |
|
Lam Research Rg 18:24:37 / 21.11.24 |
72.61 | -10.57% | 66.67% | -2.91% | -5.17% | -8.93% | -2.36% | 8.69% |
|
Mondelez Intl Rg-A 18:24:27 / 21.11.24 |
64.58 | -11.06% | -3.35% | -1.49% | -7.68% | -8.70% | -9.89% | 6.44% |
|
Warnr Bros Rg-A 18:24:31 / 21.11.24 |
10.130 | -12.57% | 4.96% | 2.74% | 34.71% | 31.05% | -6.66% | -60.61% |
|
CoStar Group Rg 18:24:52 / 21.11.24 |
76.68 | -12.72% | -1.31% | 2.19% | 3.75% | -0.56% | -9.04% | -6.50% |
|
ASML Hold NY Sp ADR 18:24:15 / 21.11.24 |
666.76 | -13.01% | 20.50% | -3.78% | -6.20% | -24.89% | -3.85% | -23.19% |
|
Regeneron Pharma Rg 18:24:47 / 21.11.24 |
747.23 | -15.36% | 3.03% | -4.51% | -19.56% | -36.62% | -7.05% | 13.89% |
|
Adobe Rg 18:24:39 / 21.11.24 |
506.65 | -16.28% | 48.43% | -4.38% | 4.92% | -11.06% | -19.40% | -27.44% |
|
The Kraft Heinz Rg 18:24:33 / 21.11.24 |
31.00 | -16.50% | -24.15% | -2.50% | -11.52% | -12.10% | -10.96% | -12.62% |
|
ON Semiconductor Rg 18:24:53 / 21.11.24 |
67.80 | -19.42% | 7.92% | 1.16% | -3.26% | -11.15% | -1.82% | 6.27% |
|
PDD Sp ADS-A 18:24:53 / 21.11.24 |
105.03 | -20.38% | 42.84% | -6.50% | -13.47% | 12.43% | -0.81% | 42.29% |
|
CDW Rg 18:24:32 / 21.11.24 |
178.16 | -22.58% | -1.45% | -1.44% | -18.71% | -20.15% | -18.91% | -10.24% |
|
IDEXX Labs Rg 18:24:54 / 21.11.24 |
411.71 | -24.58% | 2.61% | -2.82% | -8.97% | -15.51% | -12.49% | -35.33% |
|
Microchip Tech Rg 18:24:29 / 21.11.24 |
66.06 | -27.79% | -7.30% | 0.70% | -12.92% | -18.42% | -21.03% | -21.24% |
|
MongoDB-A Rg 18:24:52 / 21.11.24 |
326.08 | -31.08% | 43.14% | 11.83% | 23.74% | 32.70% | -30.44% | -50.55% |
|
GFS Rg 18:23:46 / 21.11.24 |
42.02 | -31.25% | -22.69% | -1.71% | 7.55% | -8.69% | -26.75% | -32.93% |
|
Dexcom Rg 18:24:44 / 21.11.24 |
75.54 | -39.37% | -33.56% | 1.15% | 0.92% | 8.50% | -32.09% | -53.06% |
|
Lululemon Athl Rg 18:23:19 / 21.11.24 |
311.97 | -39.70% | -3.77% | -5.54% | 4.34% | 20.45% | -28.07% | -34.82% |
|
Biogen Rg 18:24:50 / 21.11.24 |
157.60 | -39.71% | -43.67% | -4.42% | -14.29% | -23.06% | -32.54% | -39.34% |
|
Intel Rg 18:24:54 / 21.11.24 |
24.50 | -52.22% | -9.16% | -2.12% | 9.67% | 21.71% | -45.02% | -51.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 18:23:20 / 21.11.24 |
218.76 | 2.06% |
219.78 16:16 |
214.17 15:38 |
233.23 11.11.24 |
165.49 06.06.24 |
110'004 |
|
ON Semiconductor Rg 18:24:53 / 21.11.24 |
67.80 | 0.72% |
67.90 15:30 |
66.45 15:43 |
85.13 07.03.24 |
59.34 22.04.24 |
418'626 |
|
Paccar Rg 18:23:22 / 21.11.24 |
114.24 | 3.86% |
114.51 17:29 |
110.83 15:38 |
125.50 28.03.24 |
90.05 05.08.24 |
194'023 |
|
Palo Alto Net Rg 18:24:44 / 21.11.24 |
398.81 | 1.51% |
403.95 15:41 |
380.56 15:30 |
408.39 13.11.24 |
260.09 21.02.24 |
917'103 |
|
Paychex Inc Rg 18:23:29 / 21.11.24 |
142.90 | 0.75% |
142.90 18:23 |
141.72 15:36 |
150.70 11.11.24 |
114.96 02.04.24 |
85'424 |
|
PayPal Holdings Rg 18:24:31 / 21.11.24 |
84.75 | 0.01% |
85.43 15:30 |
84.23 16:39 |
87.90 12.11.24 |
55.78 08.02.24 |
801'253 |
|
PDD Sp ADS-A 18:24:53 / 21.11.24 |
105.03 | -9.84% |
110.08 15:36 |
104.05 17:04 |
164.67 24.05.24 |
88.01 28.08.24 |
6'987'142 |
|
PepsiCo 18:24:28 / 21.11.24 |
159.23 | 0.31% |
159.96 17:00 |
158.00 15:30 |
183.39 16.05.24 |
155.85 19.11.24 |
331'561 |
|
Qualcomm Rg 18:24:29 / 21.11.24 |
156.43 | 1.40% |
156.83 18:13 |
153.60 16:29 |
230.63 18.06.24 |
134.97 04.01.24 |
1'587'917 |
|
Regeneron Pharma Rg 18:24:47 / 21.11.24 |
747.23 | 0.52% |
747.73 18:11 |
736.00 16:04 |
1'210.97 29.08.24 |
736.00 21.11.24 |
59'677 |
|
Roper Technologi Rg 18:22:44 / 21.11.24 |
551.15 | 0.31% |
552.40 17:28 |
547.69 15:42 |
578.43 23.07.24 |
508.28 02.05.24 |
54'565 |
|
Ross Stores Rg 18:24:49 / 21.11.24 |
141.99 | 1.92% |
142.08 17:31 |
139.37 15:41 |
163.56 23.08.24 |
127.53 02.05.24 |
357'985 |
|
Starbucks Rg 18:24:34 / 21.11.24 |
99.72 | 1.49% |
100.32 17:32 |
98.49 16:17 |
101.41 11.11.24 |
71.56 16.07.24 |
666'523 |
|
Super Micro Rg 18:24:53 / 21.11.24 |
29.99 | 16.24% |
30.00 17:54 |
26.51 16:03 |
122.90 08.03.24 |
17.250 15.11.24 |
13'529'069 |
|
Synopsys Rg 18:24:39 / 21.11.24 |
556.73 | 2.80% |
556.73 18:24 |
544.00 15:42 |
629.37 22.02.24 |
457.79 09.09.24 |
109'450 |
|
T-Mobile US Rg 18:24:29 / 21.11.24 |
236.41 | 0.40% |
236.79 17:01 |
233.94 15:40 |
242.43 14.11.24 |
158.89 22.03.24 |
284'566 |
|
Take-Two Interac Rg 18:22:22 / 21.11.24 |
186.08 | 0.31% |
187.31 15:30 |
185.06 15:42 |
187.31 21.11.24 |
135.28 08.08.24 |
120'813 |
|
Tesla Rg 18:24:48 / 21.11.24 |
343.39 | 0.40% |
347.95 15:51 |
335.28 16:40 |
358.64 11.11.24 |
138.82 22.04.24 |
7'221'866 |
|
Texas Instrument Rg 18:24:14 / 21.11.24 |
197.50 | -0.35% |
198.80 15:33 |
195.93 16:07 |
220.39 08.11.24 |
155.46 13.02.24 |
778'736 |
|
The Kraft Heinz Rg 18:24:33 / 21.11.24 |
31.00 | 0.37% |
31.13 16:59 |
30.70 15:43 |
38.96 25.04.24 |
30.40 15.11.24 |
673'119 |
|
The Trade Desk Rg-A 18:24:47 / 21.11.24 |
127.05 | 2.54% |
127.13 18:24 |
122.50 15:39 |
132.65 07.11.24 |
61.48 17.01.24 |
358'840 |
|
Verisk Analytics Rg 18:24:29 / 21.11.24 |
285.36 | 0.41% |
285.98 15:30 |
283.72 16:25 |
291.10 13.11.24 |
217.34 30.04.24 |
42'037 |
|
Vertex Pharmaceu Rg 18:24:47 / 21.11.24 |
446.87 | -0.97% |
454.53 15:30 |
445.02 16:06 |
519.74 08.11.24 |
391.12 18.04.24 |
112'890 |
|
Warnr Bros Rg-A 18:24:31 / 21.11.24 |
10.130 | 1.81% |
10.235 17:34 |
9.925 15:37 |
11.995 02.01.24 |
6.645 13.08.24 |
3'704'118 |
|
Workday-A 18:24:47 / 21.11.24 |
266.86 | 2.86% |
267.35 18:17 |
261.58 15:38 |
311.14 26.02.24 |
199.99 05.08.24 |
175'003 |