×
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
- 11.07.2025 - 23:16:01
- 22'780.60
- -0.21%
- -48.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ON Semiconductor Rg 02:00:00 / 12.07.25 |
59.73 | 0.35% | 0.21 | 59.73 | 59.74 | 2'698'740 | |
|
Paccar Rg 02:00:00 / 12.07.25 |
97.21 | -2.03% | -2.01 | 97.18 | 97.19 | ||
|
Palantir Tchnl-A Rg 02:00:00 / 12.07.25 |
142.10 | -0.28% | -0.40 | 142.09 | 142.11 | 10'563'343 | |
|
Palo Alto Net Rg 02:00:00 / 12.07.25 |
187.39 | -2.44% | -4.68 | 187.40 | 187.41 | 2'598'215 | |
|
Paychex Inc Rg 02:00:00 / 12.07.25 |
143.29 | -1.39% | -2.02 | 143.26 | 143.28 | ||
|
PayPal Holdings Rg 02:00:00 / 12.07.25 |
71.36 | -5.73% | -4.34 | 71.35 | 71.36 | 6'545'647 | |
|
PDD Sp ADS-A 02:00:00 / 12.07.25 |
104.91 | -0.06% | -0.06 | 104.89 | 104.92 | 1'456'755 | |
|
PepsiCo 02:00:00 / 12.07.25 |
135.26 | -0.60% | -0.82 | 135.25 | 135.27 | 2'794'302 | |
|
Qualcomm Rg 02:00:00 / 12.07.25 |
157.46 | -1.02% | -1.63 | 157.37 | 157.41 | 2'291'252 | |
|
Regeneron Pharma Rg 02:00:00 / 12.07.25 |
567.74 | 1.43% | 7.98 | 567.56 | 567.90 | 325'556 | |
|
Roper Technologi Rg 02:00:00 / 12.07.25 |
547.46 | -0.43% | -2.34 | 547.17 | 547.45 | ||
|
Ross Stores Rg 02:00:00 / 12.07.25 |
131.17 | 0.24% | 0.31 | 131.18 | 131.21 | ||
|
Shopify Rg-A 02:00:00 / 12.07.25 |
112.11 | -2.65% | -3.05 | 112.09 | 112.12 | 1'918'140 | |
|
Starbucks Rg 02:00:00 / 12.07.25 |
94.94 | -0.22% | -0.21 | 94.91 | 94.92 | ||
|
Synopsys Rg 02:00:00 / 12.07.25 |
559.28 | -1.22% | -6.91 | 559.22 | 559.45 | ||
|
T-Mobile US Rg 02:00:00 / 12.07.25 |
227.76 | -0.17% | -0.39 | 227.73 | 227.78 | 1'043'437 | |
|
Take-Two Interac Rg 02:00:00 / 12.07.25 |
233.92 | -0.60% | -1.41 | 233.83 | 234.00 | 517'357 | |
|
Tesla Rg 02:00:00 / 12.07.25 |
313.51 | 1.17% | 3.64 | 313.38 | 313.42 | 17'706'105 | |
|
Texas Instrument Rg 02:00:00 / 12.07.25 |
221.25 | 0.72% | 1.59 | 221.23 | 221.27 | 2'460'680 | |
|
The Kraft Heinz Rg 02:00:00 / 12.07.25 |
27.14 | 2.53% | 0.67 | 27.13 | 27.14 | 13'662'228 | |
|
The Trade Desk Rg-A 02:00:00 / 12.07.25 |
75.38 | -1.91% | -1.47 | 75.38 | 75.39 | 2'304'304 | |
|
Verisk Analytics Rg 02:00:00 / 12.07.25 |
300.51 | -0.79% | -2.39 | 300.51 | 300.60 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 12.07.25 |
468.85 | -2.23% | -10.68 | 468.72 | 468.84 | ||
|
Warnr Bros Rg-A 02:00:00 / 12.07.25 |
11.730 | 0.69% | 0.08 | 11.720 | 11.730 | 9'488'872 | |
|
Workday-A 02:00:00 / 12.07.25 |
223.37 | -2.59% | -5.93 | 223.33 | 223.38 | 813'976 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GE Hltc Tech Rg 02:00:00 / 12.07.25 |
75.13 | -2.15% | -1.06% | 0.57% | 3.99% | 22.66% | -6.42% | 0.00% |
|
Old Dominion Fre Rg 02:00:00 / 12.07.25 |
167.73 | -2.99% | -15.57% | 0.05% | 4.71% | 11.30% | -11.82% | 25.35% |
|
Baker Hughes Rg-A 02:00:00 / 12.07.25 |
40.70 | -3.19% | 16.18% | 0.18% | 4.25% | 2.06% | 17.97% | 39.48% |
|
Autodesk Inc Rg 02:00:00 / 12.07.25 |
280.39 | -3.20% | 17.51% | -9.65% | -4.03% | 10.27% | 10.63% | 59.10% |
|
Datadog Rg-A 02:00:00 / 12.07.25 |
137.37 | -3.78% | 13.27% | -11.38% | 14.05% | 50.79% | 7.49% | 26.96% |
|
GFS Rg 02:00:00 / 12.07.25 |
41.23 | -3.92% | -31.96% | 3.59% | 12.28% | 30.06% | -24.32% | -8.92% |
|
Paccar Rg 02:00:00 / 12.07.25 |
97.21 | -4.61% | 1.61% | 1.60% | 5.80% | 12.53% | -5.72% | 83.58% |
|
ON Semiconductor Rg 02:00:00 / 12.07.25 |
59.73 | -5.60% | -28.74% | 5.16% | 17.07% | 71.82% | -22.30% | 11.31% |
|
Comcast-A 02:00:00 / 12.07.25 |
34.99 | -5.62% | -19.22% | -1.58% | -0.06% | 4.15% | -8.62% | -11.36% |
|
Alphab Rg-C-NV 02:00:00 / 12.07.25 |
181.31 | -6.16% | 26.80% | -1.02% | 3.09% | 16.52% | -2.93% | 48.71% |
|
Alphabet-A Rg 02:00:00 / 12.07.25 |
180.19 | -6.17% | 27.15% | -1.06% | 3.16% | 17.50% | -2.64% | 48.82% |
|
PepsiCo 02:00:00 / 12.07.25 |
135.26 | -10.51% | -19.88% | 0.52% | 3.37% | -4.73% | -18.70% | -20.83% |
|
Workday-A 02:00:00 / 12.07.25 |
223.37 | -11.13% | -16.94% | -5.15% | -8.66% | 3.75% | -2.89% | 54.92% |
|
PayPal Holdings Rg 02:00:00 / 12.07.25 |
71.36 | -11.31% | 23.27% | -1.16% | 0.75% | 24.10% | 18.40% | 3.09% |
|
Biogen Rg 02:00:00 / 12.07.25 |
134.21 | -11.50% | -47.70% | 1.85% | 2.72% | 14.10% | -41.66% | -38.15% |
|
Diamondback Eng Rg 02:00:00 / 12.07.25 |
144.33 | -12.70% | -7.77% | 1.51% | -6.83% | 3.92% | -29.31% | 22.95% |
|
Ross Stores Rg 02:00:00 / 12.07.25 |
131.17 | -13.49% | -5.44% | -0.52% | -0.51% | -6.28% | -13.55% | 73.42% |
|
The Kraft Heinz Rg 02:00:00 / 12.07.25 |
27.14 | -13.81% | -28.42% | -0.71% | 4.06% | -10.15% | -15.37% | -31.01% |
|
Apple Rg 02:00:00 / 12.07.25 |
211.16 | -15.18% | 10.33% | -0.53% | 7.49% | 7.83% | -8.41% | 44.46% |
|
Copart Rg 02:00:00 / 12.07.25 |
47.46 | -16.38% | -2.06% | -2.70% | -2.33% | -19.59% | -14.55% | 67.67% |
|
Adobe Rg 02:00:00 / 12.07.25 |
363.35 | -16.47% | -37.74% | -2.08% | -7.23% | 6.49% | -35.01% | -4.62% |
|
Atlassian Rg-A 02:00:00 / 12.07.25 |
187.01 | -17.80% | -15.90% | -6.31% | -4.98% | -1.33% | 3.06% | 0.00% |
|
Regeneron Pharma Rg 02:00:00 / 12.07.25 |
567.74 | -21.42% | -36.27% | 2.27% | 7.27% | -0.60% | -48.39% | -9.94% |
|
Tesla Rg 02:00:00 / 12.07.25 |
313.51 | -23.27% | 24.71% | -1.74% | -3.63% | 28.38% | 26.30% | 23.57% |
|
Marvell Tech Rg 02:00:00 / 12.07.25 |
72.71 | -33.58% | 21.64% | -2.42% | 8.22% | 41.90% | -1.20% | 56.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ON Semiconductor Rg 02:00:00 / 12.07.25 |
59.73 | 0.35% |
59.93 21:55 |
58.45 15:33 |
66.99 06.01.25 |
31.05 08.04.25 |
2'698'740 |
|
Paccar Rg 02:00:00 / 12.07.25 |
97.21 | -2.03% |
98.67 15:30 |
96.86 20:31 |
115.40 10.03.25 |
84.73 29.04.25 |
1'166'056 |
|
Palantir Tchnl-A Rg 02:00:00 / 12.07.25 |
142.10 | -0.28% |
144.58 15:49 |
141.79 21:33 |
148.22 26.06.25 |
63.42 13.01.25 |
10'563'343 |
|
Palo Alto Net Rg 02:00:00 / 12.07.25 |
187.39 | -2.44% |
193.00 15:30 |
186.70 21:06 |
208.35 18.02.25 |
144.17 07.04.25 |
2'598'215 |
|
Paychex Inc Rg 02:00:00 / 12.07.25 |
143.29 | -1.39% |
145.18 15:30 |
142.80 21:06 |
161.22 06.06.25 |
135.00 09.04.25 |
649'303 |
|
PayPal Holdings Rg 02:00:00 / 12.07.25 |
71.36 | -5.73% |
75.12 15:31 |
70.79 21:07 |
93.23 17.01.25 |
55.87 07.04.25 |
6'545'647 |
|
PDD Sp ADS-A 02:00:00 / 12.07.25 |
104.91 | -0.06% |
107.18 15:40 |
104.87 21:59 |
133.33 21.02.25 |
87.12 10.04.25 |
1'456'755 |
|
PepsiCo 02:00:00 / 12.07.25 |
135.26 | -0.60% |
135.39 21:56 |
133.82 17:36 |
160.14 04.03.25 |
127.63 26.06.25 |
2'794'302 |
|
Qualcomm Rg 02:00:00 / 12.07.25 |
157.46 | -1.02% |
158.93 15:30 |
157.16 16:54 |
177.00 05.02.25 |
120.88 07.04.25 |
2'291'252 |
|
Regeneron Pharma Rg 02:00:00 / 12.07.25 |
567.74 | 1.43% |
568.34 21:55 |
551.48 15:33 |
748.00 10.03.25 |
477.00 05.06.25 |
325'556 |
|
Roper Technologi Rg 02:00:00 / 12.07.25 |
547.46 | -0.43% |
551.61 15:52 |
546.42 21:54 |
595.00 05.03.25 |
499.47 13.01.25 |
286'651 |
|
Ross Stores Rg 02:00:00 / 12.07.25 |
131.17 | 0.24% |
131.78 21:26 |
129.76 16:31 |
157.22 06.01.25 |
122.36 21.03.25 |
1'014'017 |
|
Shopify Rg-A 02:00:00 / 12.07.25 |
112.11 | -2.65% |
116.24 15:31 |
111.39 21:06 |
129.36 18.02.25 |
69.84 04.04.25 |
1'918'140 |
|
Starbucks Rg 02:00:00 / 12.07.25 |
94.94 | -0.22% |
95.29 15:57 |
94.14 17:27 |
117.44 03.03.25 |
75.51 30.04.25 |
2'308'662 |
|
Synopsys Rg 02:00:00 / 12.07.25 |
559.28 | -1.22% |
572.91 16:36 |
559.14 21:58 |
572.91 11.07.25 |
365.74 07.04.25 |
426'677 |
|
T-Mobile US Rg 02:00:00 / 12.07.25 |
227.76 | -0.17% |
228.73 15:30 |
226.11 17:27 |
276.49 03.03.25 |
208.39 06.01.25 |
1'043'437 |
|
Take-Two Interac Rg 02:00:00 / 12.07.25 |
233.92 | -0.60% |
236.52 16:13 |
233.15 21:52 |
245.05 24.06.25 |
177.35 10.01.25 |
517'357 |
|
Tesla Rg 02:00:00 / 12.07.25 |
313.51 | 1.17% |
314.09 21:49 |
305.66 15:39 |
439.74 17.01.25 |
214.25 07.04.25 |
17'706'105 |
|
Texas Instrument Rg 02:00:00 / 12.07.25 |
221.25 | 0.72% |
221.69 21:34 |
218.39 15:33 |
221.69 11.07.25 |
139.96 11.04.25 |
2'460'680 |
|
The Kraft Heinz Rg 02:00:00 / 12.07.25 |
27.14 | 2.53% |
27.56 19:43 |
25.95 15:35 |
33.34 10.03.25 |
25.44 27.06.25 |
13'662'228 |
|
The Trade Desk Rg-A 02:00:00 / 12.07.25 |
75.38 | -1.91% |
77.16 15:32 |
74.74 17:00 |
127.59 06.01.25 |
42.99 07.04.25 |
2'304'304 |
|
Verisk Analytics Rg 02:00:00 / 12.07.25 |
300.51 | -0.79% |
302.16 15:30 |
299.37 17:28 |
322.87 05.06.25 |
263.97 26.02.25 |
269'748 |
|
Vertex Pharmaceu Rg 02:00:00 / 12.07.25 |
468.85 | -2.23% |
477.96 15:38 |
468.23 21:54 |
519.01 14.03.25 |
397.44 13.01.25 |
337'068 |
|
Warnr Bros Rg-A 02:00:00 / 12.07.25 |
11.730 | 0.69% |
11.760 21:56 |
11.465 17:41 |
11.900 27.02.25 |
7.530 09.04.25 |
9'488'872 |
|
Workday-A 02:00:00 / 12.07.25 |
223.37 | -2.59% |
228.74 16:01 |
222.89 21:52 |
283.67 06.02.25 |
205.60 07.04.25 |
813'976 |