×
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 - 18:07:43
- 21'309.25
- 0.53%
- 111.55
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 18:07:14 / 14.05.25 |
170.83 | -0.30% | -0.51 | 170.72 | 170.99 | 122'225 | |
|
ON Semiconductor Rg 18:07:25 / 14.05.25 |
45.13 | -1.40% | -0.64 | 45.12 | 45.13 | 704'425 | |
|
Paccar Rg 18:05:53 / 14.05.25 |
95.74 | -0.54% | -0.52 | 95.69 | 95.77 | 166'241 | |
|
Palantir Tchnl-A Rg 18:07:43 / 14.05.25 |
128.97 | 0.68% | 0.87 | 128.95 | 128.98 | 10'574'320 | |
|
Palo Alto Net Rg 18:05:17 / 14.05.25 |
190.84 | -0.60% | -1.16 | 190.84 | 190.95 | 494'025 | |
|
Paychex Inc Rg 18:07:26 / 14.05.25 |
150.36 | -0.60% | -0.90 | 150.36 | 150.46 | 83'950 | |
|
PayPal Holdings Rg 18:07:44 / 14.05.25 |
72.76 | 0.65% | 0.47 | 72.76 | 72.77 | 836'145 | |
|
PDD Sp ADS-A 18:07:20 / 14.05.25 |
120.09 | 0.54% | 0.64 | 120.03 | 120.09 | 781'570 | |
|
PepsiCo 18:07:22 / 14.05.25 |
128.49 | -1.40% | -1.82 | 128.49 | 128.52 | 964'688 | |
|
Qualcomm Rg 18:07:42 / 14.05.25 |
152.49 | 0.76% | 1.15 | 152.44 | 152.50 | 623'510 | |
|
Regeneron Pharma Rg 18:04:57 / 14.05.25 |
572.83 | -0.23% | -1.33 | 572.27 | 573.38 | 109'324 | |
|
Roper Technologi Rg 18:06:11 / 14.05.25 |
564.39 | -2.20% | -12.68 | 563.91 | 564.69 | 42'114 | |
|
Ross Stores Rg 18:07:39 / 14.05.25 |
149.93 | 0.40% | 0.60 | 149.89 | 149.97 | 176'237 | |
|
Starbucks Rg 18:07:43 / 14.05.25 |
87.49 | 0.70% | 0.61 | 87.47 | 87.50 | 998'244 | |
|
Synopsys Rg 18:07:40 / 14.05.25 |
515.08 | -0.12% | -0.63 | 514.72 | 515.16 | 73'663 | |
|
T-Mobile US Rg 18:06:41 / 14.05.25 |
233.82 | -1.48% | -3.52 | 233.78 | 233.91 | 436'044 | |
|
Take-Two Interac Rg 18:06:16 / 14.05.25 |
228.87 | 1.20% | 2.71 | 228.78 | 228.99 | 164'409 | |
|
Tesla Rg 18:07:43 / 14.05.25 |
347.17 | 3.92% | 13.10 | 347.12 | 347.22 | 13'929'447 | |
|
Texas Instrument Rg 18:07:04 / 14.05.25 |
186.19 | -1.07% | -2.01 | 186.14 | 186.21 | 657'877 | |
|
The Kraft Heinz Rg 18:07:22 / 14.05.25 |
27.31 | -1.03% | -0.29 | 27.30 | 27.31 | 982'553 | |
|
The Trade Desk Rg-A 18:07:37 / 14.05.25 |
78.06 | -0.10% | -0.08 | 78.01 | 78.06 | 1'199'214 | |
|
Verisk Analytics Rg 18:02:22 / 14.05.25 |
298.66 | -0.96% | -2.91 | 298.68 | 299.07 | 56'015 | |
|
Vertex Pharmaceu Rg 18:07:07 / 14.05.25 |
420.73 | -2.61% | -11.27 | 420.47 | 420.93 | 162'123 | |
|
Warnr Bros Rg-A 18:07:22 / 14.05.25 |
9.095 | -0.93% | -0.09 | 9.090 | 9.100 | 2'066'064 | |
|
Workday-A 18:03:57 / 14.05.25 |
270.58 | 0.21% | 0.56 | 270.40 | 270.64 | 88'141 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Starbucks Rg 18:07:43 / 14.05.25 |
87.49 | -4.79% | -9.51% | 5.77% | 8.33% | -22.23% | 15.57% | 14.92% |
|
CSX Rg 18:07:26 / 14.05.25 |
30.92 | -5.36% | -11.91% | 8.99% | 13.05% | -4.60% | -8.63% | -8.64% |
|
GE Hltc Tech Rg 18:07:19 / 14.05.25 |
73.45 | -5.56% | -4.51% | 6.73% | 19.47% | -20.61% | -10.33% | 0.00% |
|
Atlassian Rg-A 18:05:49 / 14.05.25 |
226.21 | -5.69% | -3.51% | 9.97% | 10.18% | -25.52% | 22.80% | 0.00% |
|
Advanced Micro D Rg 18:07:43 / 14.05.25 |
117.90 | -6.90% | -23.71% | 17.48% | 33.54% | 2.80% | -26.16% | 18.23% |
|
Baker Hughes Rg-A 18:07:22 / 14.05.25 |
38.15 | -6.92% | 11.70% | 5.07% | 0.05% | -18.64% | 15.85% | 11.93% |
|
Comcast-A 18:07:08 / 14.05.25 |
34.61 | -7.30% | -20.66% | 0.64% | 3.16% | -5.13% | -11.82% | -16.13% |
|
Paccar Rg 18:05:53 / 14.05.25 |
95.74 | -7.46% | -1.42% | 7.91% | 10.29% | -10.70% | -11.42% | 72.41% |
|
GFS Rg 18:04:50 / 14.05.25 |
39.73 | -7.48% | -34.49% | 12.58% | 25.65% | -13.23% | -27.06% | -24.77% |
|
The Kraft Heinz Rg 18:07:22 / 14.05.25 |
27.31 | -10.16% | -25.39% | -3.28% | -5.22% | -8.34% | -23.84% | -37.71% |
|
Adobe Rg 18:06:32 / 14.05.25 |
399.28 | -10.63% | -33.39% | 3.72% | 16.01% | -12.63% | -17.73% | -1.99% |
|
Diamondback Eng Rg 18:05:39 / 14.05.25 |
145.11 | -10.78% | -5.75% | 11.99% | 11.43% | -9.45% | -26.24% | 9.55% |
|
Warnr Bros Rg-A 18:07:22 / 14.05.25 |
9.095 | -13.15% | -19.33% | 6.25% | 14.84% | -16.48% | 10.91% | -49.28% |
|
PepsiCo 18:07:22 / 14.05.25 |
128.49 | -14.30% | -23.27% | -2.60% | -8.28% | -11.88% | -28.40% | -24.99% |
|
Apple Rg 18:07:40 / 14.05.25 |
212.47 | -14.97% | 10.60% | 8.26% | 9.37% | -13.23% | 11.99% | 44.74% |
|
PayPal Holdings Rg 18:07:44 / 14.05.25 |
72.76 | -15.30% | 17.72% | 5.95% | 20.78% | -7.15% | 13.87% | -8.30% |
|
Alphab Rg-C-NV 18:07:41 / 14.05.25 |
167.32 | -15.52% | 14.16% | 9.50% | 7.60% | -10.59% | -3.77% | 38.08% |
|
Alphabet-A Rg 18:07:41 / 14.05.25 |
166.01 | -15.73% | 14.20% | 9.66% | 8.27% | -10.40% | -3.77% | 37.47% |
|
MongoDB-A Rg 18:06:40 / 14.05.25 |
195.20 | -15.85% | -52.09% | 11.97% | 21.97% | -33.83% | -48.15% | -31.51% |
|
Tesla Rg 18:07:43 / 14.05.25 |
347.17 | -17.28% | 34.45% | 25.69% | 43.73% | -3.71% | 99.53% | 30.23% |
|
Datadog Rg-A 18:07:42 / 14.05.25 |
118.69 | -17.90% | -3.35% | 11.95% | 29.18% | -7.89% | 0.19% | 7.76% |
|
Lululemon Athl Rg 18:06:39 / 14.05.25 |
318.69 | -18.78% | -39.25% | 15.60% | 27.80% | -13.22% | -8.12% | 0.43% |
|
Regeneron Pharma Rg 18:04:57 / 14.05.25 |
572.83 | -19.40% | -34.63% | 2.12% | 4.29% | -16.46% | -41.44% | -11.05% |
|
Biogen Rg 18:04:45 / 14.05.25 |
121.00 | -19.46% | -52.41% | 3.23% | 4.95% | -11.47% | -48.58% | -38.14% |
|
ON Semiconductor Rg 18:07:25 / 14.05.25 |
45.13 | -27.41% | -45.21% | 16.31% | 31.77% | -18.71% | -39.62% | -18.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 18:07:14 / 14.05.25 |
170.83 | -0.30% |
170.83 18:07 |
168.42 17:07 |
209.49 14.02.25 |
144.91 25.04.25 |
122'225 |
|
ON Semiconductor Rg 18:07:25 / 14.05.25 |
45.13 | -1.40% |
46.19 15:30 |
44.83 17:08 |
66.99 06.01.25 |
31.05 08.04.25 |
704'425 |
|
Paccar Rg 18:05:53 / 14.05.25 |
95.74 | -0.54% |
95.77 18:04 |
94.24 16:10 |
115.40 10.03.25 |
84.73 29.04.25 |
166'241 |
|
Palantir Tchnl-A Rg 18:07:43 / 14.05.25 |
128.97 | 0.68% |
133.47 15:36 |
128.49 15:30 |
133.47 14.05.25 |
63.42 13.01.25 |
10'574'320 |
|
Palo Alto Net Rg 18:05:17 / 14.05.25 |
190.84 | -0.60% |
192.00 15:30 |
189.43 15:45 |
208.35 18.02.25 |
144.17 07.04.25 |
494'025 |
|
Paychex Inc Rg 18:07:26 / 14.05.25 |
150.36 | -0.60% |
150.54 15:30 |
149.54 17:06 |
158.37 10.03.25 |
135.00 09.04.25 |
83'950 |
|
PayPal Holdings Rg 18:07:44 / 14.05.25 |
72.76 | 0.65% |
73.34 15:45 |
72.50 17:47 |
93.23 17.01.25 |
55.87 07.04.25 |
836'145 |
|
PDD Sp ADS-A 18:07:20 / 14.05.25 |
120.09 | 0.54% |
122.96 15:30 |
119.92 18:00 |
133.33 21.02.25 |
87.12 10.04.25 |
781'570 |
|
PepsiCo 18:07:22 / 14.05.25 |
128.49 | -1.40% |
130.17 15:30 |
128.25 17:09 |
160.14 04.03.25 |
128.25 14.05.25 |
964'688 |
|
Qualcomm Rg 18:07:42 / 14.05.25 |
152.49 | 0.76% |
152.49 18:07 |
150.44 15:49 |
177.00 05.02.25 |
120.88 07.04.25 |
623'510 |
|
Regeneron Pharma Rg 18:04:57 / 14.05.25 |
572.83 | -0.23% |
580.40 15:40 |
568.61 16:16 |
748.00 10.03.25 |
521.68 08.05.25 |
109'324 |
|
Roper Technologi Rg 18:06:11 / 14.05.25 |
564.39 | -2.20% |
572.81 15:30 |
563.78 17:05 |
595.00 05.03.25 |
499.47 13.01.25 |
42'114 |
|
Ross Stores Rg 18:07:39 / 14.05.25 |
149.93 | 0.40% |
149.95 18:07 |
148.45 15:35 |
157.22 06.01.25 |
122.36 21.03.25 |
176'237 |
|
Starbucks Rg 18:07:43 / 14.05.25 |
87.49 | 0.70% |
87.54 18:05 |
85.75 15:48 |
117.44 03.03.25 |
75.51 30.04.25 |
998'244 |
|
Synopsys Rg 18:07:40 / 14.05.25 |
515.08 | -0.12% |
517.76 16:54 |
512.36 15:30 |
556.04 23.01.25 |
365.74 07.04.25 |
73'663 |
|
T-Mobile US Rg 18:06:41 / 14.05.25 |
233.82 | -1.48% |
235.40 15:32 |
232.25 17:05 |
276.49 03.03.25 |
208.39 06.01.25 |
436'044 |
|
Take-Two Interac Rg 18:06:16 / 14.05.25 |
228.87 | 1.20% |
229.25 17:22 |
224.89 15:31 |
238.00 01.05.25 |
177.35 10.01.25 |
164'409 |
|
Tesla Rg 18:07:43 / 14.05.25 |
347.17 | 3.92% |
350.00 17:45 |
337.00 15:46 |
439.74 17.01.25 |
214.25 07.04.25 |
13'929'447 |
|
Texas Instrument Rg 18:07:04 / 14.05.25 |
186.19 | -1.07% |
187.47 15:30 |
185.11 17:05 |
205.55 21.02.25 |
139.96 11.04.25 |
657'877 |
|
The Kraft Heinz Rg 18:07:22 / 14.05.25 |
27.31 | -1.03% |
27.56 15:30 |
27.16 17:07 |
33.34 10.03.25 |
27.16 14.05.25 |
982'553 |
|
The Trade Desk Rg-A 18:07:37 / 14.05.25 |
78.06 | -0.10% |
79.95 16:08 |
77.80 15:30 |
127.59 06.01.25 |
42.99 07.04.25 |
1'199'214 |
|
Verisk Analytics Rg 18:02:22 / 14.05.25 |
298.66 | -0.96% |
299.93 15:30 |
296.97 17:04 |
312.78 08.05.25 |
263.97 26.02.25 |
56'015 |
|
Vertex Pharmaceu Rg 18:07:07 / 14.05.25 |
420.73 | -2.61% |
433.13 15:30 |
417.00 17:37 |
519.01 14.03.25 |
397.44 13.01.25 |
162'123 |
|
Warnr Bros Rg-A 18:07:22 / 14.05.25 |
9.095 | -0.93% |
9.175 15:36 |
9.035 16:00 |
11.900 27.02.25 |
7.530 09.04.25 |
2'066'064 |
|
Workday-A 18:03:57 / 14.05.25 |
270.58 | 0.21% |
271.66 15:36 |
268.80 15:30 |
283.67 06.02.25 |
205.60 07.04.25 |
88'141 |