×
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
- 23.10.2025 - 23:16:01
- 25'097.42
- 0.88%
- 218.41
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 02:00:00 / 24.10.25 |
243.92 | 0.00% | 0.00 | 221.77 | 265.94 | 13 | |
|
Cintas Rg 02:00:00 / 24.10.25 |
192.34 | 0.00% | 0.00 | 171.26 | 195.00 | 6 | |
|
Cisco Systems Rg 02:00:00 / 24.10.25 |
70.27 | 0.00% | 0.00 | 70.27 | 70.48 | 2'566 | |
|
Cnstlltn Ener Co Rg 02:00:00 / 24.10.25 |
365.80 | 0.00% | 0.00 | 373.00 | 374.00 | 8'357 | |
|
Coca-Cola EuPac Rg 02:00:00 / 24.10.25 |
91.29 | 0.00% | 0.00 | 90.80 | 91.21 | 585 | |
|
Cognizant Tech So-A 02:00:00 / 24.10.25 |
68.03 | 0.00% | 0.00 | 67.00 | 69.10 | 11 | |
|
Comcast-A 02:00:00 / 24.10.25 |
29.30 | 0.00% | 0.00 | 29.35 | 29.43 | 3'845 | |
|
Copart Rg 02:00:00 / 24.10.25 |
44.67 | 0.00% | 0.00 | 44.69 | 48.72 | 40 | |
|
CoStar Group Rg 02:00:00 / 24.10.25 |
77.66 | 0.00% | 0.00 | 76.78 | 84.99 | 14 | |
|
Costco Whsl Rg 02:00:00 / 24.10.25 |
942.05 | 0.00% | 0.00 | 900.00 | 952.00 | 88 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 24.10.25 |
521.98 | 0.00% | 0.00 | 526.22 | 531.00 | 5'346 | |
|
CSX Rg 02:00:00 / 24.10.25 |
35.53 | 0.00% | 0.00 | 35.04 | 37.51 | 30 | |
|
Datadog Rg-A 02:00:00 / 24.10.25 |
156.59 | 0.00% | 0.00 | 157.36 | 158.20 | 966 | |
|
Dexcom Rg 02:00:00 / 24.10.25 |
71.06 | 0.00% | 0.00 | 70.51 | 73.00 | 35 | |
|
Diamondback Eng Rg 02:00:00 / 24.10.25 |
147.17 | 0.00% | 0.00 | 147.18 | 160.57 | 29 | |
|
DoorDash Rg-A 02:00:00 / 24.10.25 |
254.59 | 0.00% | 0.00 | 232.87 | 277.35 | 155 | |
|
Electronic Arts Rg 02:00:00 / 24.10.25 |
200.62 | 0.00% | 0.00 | 200.10 | 201.97 | ||
|
Exelon Rg 02:00:00 / 24.10.25 |
47.60 | 0.00% | 0.00 | 47.41 | 49.17 | 23 | |
|
Fastenal Rg 02:00:00 / 24.10.25 |
42.99 | 0.00% | 0.00 | 42.99 | 43.37 | 273 | |
|
Fortinet Rg 02:00:00 / 24.10.25 |
84.93 | 0.00% | 0.00 | 84.59 | 86.50 | 656 | |
|
GE Hltc Tech Rg 02:00:00 / 24.10.25 |
77.26 | 0.00% | 0.00 | 77.26 | 84.66 | 52 | |
|
GFS Rg 02:00:00 / 24.10.25 |
35.17 | 0.00% | 0.00 | 35.19 | 36.00 | 243 | |
|
Gilead Sciences Rg 02:00:00 / 24.10.25 |
120.74 | 0.00% | 0.00 | 120.01 | 120.75 | 139 | |
|
Honeywell Intl Rg 02:00:00 / 24.10.25 |
220.67 | 0.00% | 0.00 | 220.38 | 222.50 | 261 | |
|
IDEXX Labs Rg 02:00:00 / 24.10.25 |
638.60 | 0.00% | 0.00 | 605.44 | 709.91 | 1 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Rg 02:00:00 / 24.10.25 |
120.74 | 30.71% | 49.04% | 2.45% | 8.78% | 7.53% | 36.00% | 78.11% |
|
Astrazeneca Sp ADR 02:00:00 / 24.10.25 |
83.40 | 27.29% | 23.83% | -0.51% | 13.42% | 14.11% | 9.88% | 51.72% |
|
Exelon Rg 02:00:00 / 24.10.25 |
47.60 | 26.46% | 32.59% | 0.51% | 8.73% | 5.92% | 16.92% | 29.63% |
|
MercadoLibre Rg 02:00:00 / 24.10.25 |
2'148.32 | 26.34% | 36.70% | 5.15% | -13.80% | -9.50% | 4.49% | 154.27% |
|
Am Electric Rg 02:00:00 / 24.10.25 |
116.18 | 25.97% | 43.04% | -1.15% | 7.71% | 2.69% | 16.89% | 35.68% |
|
Meta Platforms Rg-A 02:00:00 / 24.10.25 |
734.00 | 25.36% | 107.37% | 3.08% | -1.99% | -5.10% | 29.28% | 464.57% |
|
Netflix Rg 02:00:00 / 24.10.25 |
1'113.59 | 24.94% | 128.72% | -5.91% | -7.83% | -3.95% | 47.58% | 284.57% |
|
O Reilly Auto Rg 02:00:00 / 24.10.25 |
98.27 | 24.31% | 55.15% | -2.87% | -6.03% | -0.05% | 22.86% | 98.11% |
|
Microsoft Rg 02:00:00 / 24.10.25 |
520.56 | 23.50% | 38.43% | 1.75% | 2.67% | -2.43% | 22.56% | 115.00% |
|
Axon Enterprise Rg 02:00:00 / 24.10.25 |
716.39 | 20.54% | 177.32% | 9.85% | 0.60% | -5.18% | 61.67% | 448.54% |
|
Fastenal Rg 02:00:00 / 24.10.25 |
42.99 | 19.57% | 32.75% | 2.45% | -10.16% | -6.81% | 13.70% | 86.55% |
|
Nasdaq 100 23:16:01 / 23.10.25 |
25'097.42 | 19.44% | 49.16% | 1.79% | 2.87% | 8.09% | 24.04% | 121.90% |
|
Baker Hughes Rg-A 02:00:00 / 24.10.25 |
48.89 | 19.19% | 43.04% | 9.52% | -2.42% | 8.52% | 32.93% | 83.31% |
|
Xcel Energy Rg 02:00:00 / 24.10.25 |
80.41 | 19.09% | 29.88% | -0.85% | 4.09% | 9.49% | 23.50% | 32.04% |
|
Coca-Cola EuPac Rg 02:00:00 / 24.10.25 |
91.29 | 18.85% | 36.78% | 2.25% | 2.08% | -5.81% | 17.19% | 99.85% |
|
Cisco Systems Rg 02:00:00 / 24.10.25 |
70.27 | 18.70% | 39.09% | 1.71% | 3.57% | 3.22% | 25.57% | 64.18% |
|
Palo Alto Net Rg 02:00:00 / 24.10.25 |
215.02 | 18.17% | 45.84% | 4.63% | 6.33% | 23.86% | 17.95% | 165.41% |
|
Analog Devices Rg 02:00:00 / 24.10.25 |
243.29 | 14.51% | 22.53% | 0.70% | -1.71% | 8.31% | 5.93% | 65.97% |
|
Microchip Tech Rg 02:00:00 / 24.10.25 |
65.09 | 13.50% | -27.82% | -0.40% | 0.39% | -3.70% | -14.20% | 5.24% |
|
Amgen Rg 02:00:00 / 24.10.25 |
292.89 | 12.37% | 1.69% | -0.99% | 8.01% | -0.75% | -7.22% | 16.25% |
|
Cadence Design Rg 02:00:00 / 24.10.25 |
337.27 | 12.25% | 23.83% | 4.02% | -3.93% | -7.49% | 34.22% | 113.00% |
|
Tesla Rg 02:00:00 / 24.10.25 |
448.98 | 11.18% | 80.69% | 4.72% | 6.04% | 45.65% | 72.37% | 109.37% |
|
Qualcomm Rg 02:00:00 / 24.10.25 |
170.03 | 10.68% | 17.56% | 3.63% | 0.21% | 15.86% | 1.15% | 46.91% |
|
CSX Rg 02:00:00 / 24.10.25 |
35.53 | 10.10% | 2.48% | -1.28% | 5.18% | -0.03% | 7.34% | 29.01% |
|
Datadog Rg-A 02:00:00 / 24.10.25 |
156.59 | 9.59% | 29.01% | 3.59% | 14.63% | 11.87% | 26.39% | 90.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Charter Comm Rg-A 02:00:00 / 24.10.25 |
243.92 | 0.00% |
436.56 16.05.25 |
243.71 23.10.25 |
13 | ||
|
Cintas Rg 02:00:00 / 24.10.25 |
192.34 | 0.00% |
229.19 06.06.25 |
180.98 02.01.25 |
6 | ||
|
Cisco Systems Rg 02:00:00 / 24.10.25 |
70.27 | 0.00% |
72.55 11.08.25 |
52.11 07.04.25 |
2'566 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 24.10.25 |
365.80 | 0.00% |
412.58 15.10.25 |
161.52 07.04.25 |
8'357 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 24.10.25 |
91.29 | 0.00% |
100.66 24.07.25 |
73.43 13.01.25 |
585 | ||
|
Cognizant Tech So-A 02:00:00 / 24.10.25 |
68.03 | 0.00% |
90.81 14.02.25 |
65.16 16.10.25 |
11 | ||
|
Comcast-A 02:00:00 / 24.10.25 |
29.30 | 0.00% |
38.40 27.01.25 |
29.16 16.10.25 |
3'845 | ||
|
Copart Rg 02:00:00 / 24.10.25 |
44.67 | 0.00% |
63.85 16.05.25 |
43.32 16.10.25 |
40 | ||
|
CoStar Group Rg 02:00:00 / 24.10.25 |
77.66 | 0.00% |
97.40 06.08.25 |
68.42 14.01.25 |
14 | ||
|
Costco Whsl Rg 02:00:00 / 24.10.25 |
942.05 | 0.00% |
1'078.01 13.02.25 |
873.00 07.04.25 |
88 | ||
|
CrwdStrik Hldg Rg-A 02:00:00 / 24.10.25 |
521.98 | 0.00% |
522.42 23.10.25 |
298.27 07.04.25 |
5'346 | ||
|
CSX Rg 02:00:00 / 24.10.25 |
35.53 | 0.00% |
37.25 19.08.25 |
26.23 07.04.25 |
30 | ||
|
Datadog Rg-A 02:00:00 / 24.10.25 |
156.59 | 0.00% |
166.87 10.10.25 |
81.70 07.04.25 |
966 | ||
|
Dexcom Rg 02:00:00 / 24.10.25 |
71.06 | 0.00% |
93.23 18.02.25 |
57.52 04.04.25 |
35 | ||
|
Diamondback Eng Rg 02:00:00 / 24.10.25 |
147.17 | 0.00% |
180.83 17.01.25 |
114.26 09.04.25 |
29 | ||
|
DoorDash Rg-A 02:00:00 / 24.10.25 |
254.59 | 0.00% |
285.08 07.10.25 |
156.00 07.04.25 |
155 | ||
|
Electronic Arts Rg 02:00:00 / 24.10.25 |
200.62 | 0.00% |
203.75 29.09.25 |
115.22 24.01.25 |
700'013 | ||
|
Exelon Rg 02:00:00 / 24.10.25 |
47.60 | 0.00% |
48.51 22.10.25 |
37.13 13.01.25 |
23 | ||
|
Fastenal Rg 02:00:00 / 24.10.25 |
42.99 | 0.00% |
50.63 25.08.25 |
35.31 08.04.25 |
273 | ||
|
Fortinet Rg 02:00:00 / 24.10.25 |
84.93 | 0.00% |
114.82 18.02.25 |
70.12 07.08.25 |
656 | ||
|
GE Hltc Tech Rg 02:00:00 / 24.10.25 |
77.26 | 0.00% |
94.78 13.02.25 |
57.65 09.04.25 |
52 | ||
|
GFS Rg 02:00:00 / 24.10.25 |
35.17 | 0.00% |
47.64 20.02.25 |
29.77 08.04.25 |
243 | ||
|
Gilead Sciences Rg 02:00:00 / 24.10.25 |
120.74 | 0.00% |
124.61 21.10.25 |
88.58 10.01.25 |
139 | ||
|
Honeywell Intl Rg 02:00:00 / 24.10.25 |
220.67 | 0.00% |
241.68 09.07.25 |
179.47 09.04.25 |
261 | ||
|
IDEXX Labs Rg 02:00:00 / 24.10.25 |
638.60 | 0.00% |
688.12 04.08.25 |
356.98 09.04.25 |
1 |