×
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
- 03.12.2024 - 17:47:32
- 21'151.55
- -0.06%
- -13.04
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 17:47:31 / 03.12.24 |
222.13 | -0.23% | -0.51 | 221.87 | 222.05 | 98'461 | |
|
Cisco Systems Rg 17:46:47 / 03.12.24 |
59.30 | -0.23% | -0.14 | 59.29 | 59.30 | 751'398 | |
|
Cnstlltn Ener Co Rg 17:47:13 / 03.12.24 |
247.86 | -0.69% | -1.72 | 247.72 | 248.08 | 116'363 | |
|
Coca-Cola EuPac Rg 17:46:54 / 03.12.24 |
78.02 | 2.12% | 1.62 | 78.03 | 78.08 | 272'266 | |
|
Cognizant Tech So-A 17:45:46 / 03.12.24 |
80.03 | -0.98% | -0.79 | 80.02 | 80.07 | 137'349 | |
|
Comcast-A 17:46:51 / 03.12.24 |
42.98 | -0.73% | -0.32 | 42.97 | 42.98 | 875'885 | |
|
Copart Rg 17:47:05 / 03.12.24 |
61.68 | -0.55% | -0.34 | 61.68 | 61.69 | 182'089 | |
|
CoStar Group Rg 17:45:35 / 03.12.24 |
79.64 | -0.54% | -0.43 | 79.61 | 79.72 | 129'863 | |
|
Costco Whsl Rg 17:44:47 / 03.12.24 |
973.51 | -0.15% | -1.49 | 974.01 | 974.90 | 115'127 | |
|
CrwdStrik Hldg Rg-A 17:47:25 / 03.12.24 |
347.10 | 0.09% | 0.30 | 346.88 | 347.30 | 280'321 | |
|
CSX Rg 17:46:53 / 03.12.24 |
35.90 | -1.22% | -0.45 | 35.89 | 35.90 | 647'729 | |
|
Datadog Rg-A 17:47:20 / 03.12.24 |
155.59 | 1.77% | 2.71 | 155.53 | 155.70 | 377'966 | |
|
Dexcom Rg 17:46:54 / 03.12.24 |
79.74 | 0.54% | 0.43 | 79.68 | 79.76 | 216'182 | |
|
Diamondback Eng Rg 17:47:08 / 03.12.24 |
175.18 | -0.37% | -0.65 | 175.10 | 175.30 | 111'793 | |
|
Dollar Tree Rg 17:47:26 / 03.12.24 |
73.14 | 0.45% | 0.33 | 73.13 | 73.19 | 414'018 | |
|
DoorDash Rg-A 17:45:57 / 03.12.24 |
176.04 | -0.19% | -0.33 | 175.92 | 176.09 | 121'733 | |
|
Electronic Arts Rg 17:46:28 / 03.12.24 |
166.90 | 0.56% | 0.94 | 166.86 | 166.93 | 129'350 | |
|
Exelon Rg 17:47:29 / 03.12.24 |
38.45 | 0.21% | 0.08 | 38.45 | 38.46 | 420'508 | |
|
Fastenal Rg 17:46:28 / 03.12.24 |
82.43 | -0.29% | -0.24 | 82.39 | 82.43 | 140'674 | |
|
Fortinet Rg 17:46:34 / 03.12.24 |
94.80 | -0.55% | -0.52 | 94.80 | 94.84 | 307'018 | |
|
GE Hltc Tech Rg 17:45:38 / 03.12.24 |
82.53 | -0.66% | -0.55 | 82.44 | 82.54 | 96'725 | |
|
GFS Rg 17:46:33 / 03.12.24 |
44.66 | -1.02% | -0.46 | 44.64 | 44.69 | 70'259 | |
|
Gilead Sciences Rg 17:47:11 / 03.12.24 |
94.28 | 0.28% | 0.26 | 94.27 | 94.29 | 330'706 | |
|
Honeywell Intl Rg 17:46:32 / 03.12.24 |
224.83 | -2.23% | -5.12 | 224.74 | 224.83 | 267'075 | |
|
IDEXX Labs Rg 17:44:10 / 03.12.24 |
433.19 | 0.56% | 2.42 | 432.84 | 433.45 | 65'867 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Marriott Intl Rg-A 17:46:56 / 03.12.24 |
284.13 | 26.93% | 92.25% | -1.41% | 9.42% | 25.91% | 40.17% | 89.41% |
|
Copart Rg 17:47:05 / 03.12.24 |
61.68 | 26.57% | 103.71% | -3.32% | 16.62% | 24.58% | 26.42% | 68.75% |
|
Datadog Rg-A 17:47:20 / 03.12.24 |
155.59 | 25.95% | 108.00% | 0.78% | 24.42% | 43.90% | 31.78% | -9.77% |
|
Nasdaq 100 17:47:32 / 03.12.24 |
21'151.55 | 25.71% | 93.46% | 1.09% | 4.57% | 12.33% | 33.22% | 32.36% |
|
Apple Rg 17:47:31 / 03.12.24 |
241.27 | 24.44% | 84.40% | 2.64% | 7.97% | 9.61% | 24.74% | 46.31% |
|
MercadoLibre Rg 17:30:03 / 03.12.24 |
1'939.46 | 24.24% | 130.72% | -8.08% | -7.20% | -3.87% | 22.39% | 72.90% |
|
Alphabet-A Rg 17:47:27 / 03.12.24 |
171.63 | 22.76% | 94.37% | 1.48% | 1.11% | 15.45% | 31.03% | 19.95% |
|
Alphab Rg-C-NV 17:47:27 / 03.12.24 |
173.25 | 22.74% | 94.95% | 1.54% | 1.07% | 15.49% | 30.86% | 20.31% |
|
Verisk Analytics Rg 17:47:32 / 03.12.24 |
287.93 | 22.54% | 65.91% | -2.31% | 2.95% | 5.24% | 20.67% | 29.59% |
|
Paychex Inc Rg 17:45:21 / 03.12.24 |
144.30 | 22.11% | 25.87% | -1.29% | 3.25% | 7.59% | 17.28% | 20.56% |
|
Autodesk Inc Rg 17:42:43 / 03.12.24 |
296.64 | 21.84% | 58.75% | -6.71% | 1.66% | 15.15% | 34.56% | 15.13% |
|
Electronic Arts Rg 17:46:28 / 03.12.24 |
166.90 | 21.31% | 35.83% | 1.14% | 7.33% | 16.06% | 21.45% | 35.38% |
|
Am Electric Rg 17:45:56 / 03.12.24 |
97.98 | 20.93% | 3.44% | -1.36% | -2.41% | -5.09% | 23.54% | 20.80% |
|
Paccar Rg 17:47:10 / 03.12.24 |
116.44 | 19.04% | 76.17% | 0.54% | 7.74% | 23.13% | 24.04% | 107.67% |
|
Texas Instrument Rg 17:46:33 / 03.12.24 |
198.59 | 18.37% | 22.13% | -1.17% | -1.91% | -0.61% | 26.29% | 4.24% |
|
Cisco Systems Rg 17:46:47 / 03.12.24 |
59.30 | 17.64% | 24.75% | -0.50% | 5.58% | 21.53% | 23.71% | 5.84% |
|
Take-Two Interac Rg 17:45:53 / 03.12.24 |
187.78 | 16.78% | 80.50% | -0.04% | 14.48% | 21.27% | 19.79% | 16.46% |
|
Gilead Sciences Rg 17:47:11 / 03.12.24 |
94.28 | 16.06% | 9.52% | 3.21% | 4.50% | 15.77% | 19.31% | 34.95% |
|
Micron Technolog Rg 17:47:24 / 03.12.24 |
100.83 | 15.48% | 97.18% | -0.95% | -4.42% | 16.10% | 36.83% | 18.91% |
|
Xcel Energy Rg 17:47:03 / 03.12.24 |
71.47 | 15.01% | 1.55% | -0.56% | 7.75% | 11.95% | 17.11% | 10.13% |
|
Microsoft Rg 17:47:31 / 03.12.24 |
430.38 | 14.61% | 79.71% | 0.56% | 4.60% | 3.91% | 15.53% | 30.80% |
|
KLA Rg 17:47:24 / 03.12.24 |
663.30 | 14.58% | 76.65% | 5.04% | -1.05% | -7.03% | 23.47% | 65.46% |
|
Coca-Cola EuPac Rg 17:46:54 / 03.12.24 |
78.02 | 14.47% | 38.11% | 0.10% | 0.22% | -2.06% | 25.27% | 46.78% |
|
Vertex Pharmaceu Rg 17:47:01 / 03.12.24 |
462.00 | 14.46% | 61.28% | -1.09% | -7.58% | -1.86% | 30.45% | 127.80% |
|
Cadence Design Rg 17:46:28 / 03.12.24 |
308.97 | 13.91% | 93.15% | -0.36% | 6.10% | 20.76% | 17.85% | 68.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 17:47:31 / 03.12.24 |
222.13 | -0.23% |
224.13 15:30 |
220.46 16:00 |
228.09 26.11.24 |
201.10 18.09.24 |
98'461 |
|
Cisco Systems Rg 17:46:47 / 03.12.24 |
59.30 | -0.23% |
59.47 15:30 |
59.17 15:39 |
59.87 27.11.24 |
44.65 06.08.24 |
751'398 |
|
Cnstlltn Ener Co Rg 17:47:13 / 03.12.24 |
247.86 | -0.69% |
254.00 15:40 |
247.50 16:58 |
288.64 07.10.24 |
109.46 17.01.24 |
116'363 |
|
Coca-Cola EuPac Rg 17:46:54 / 03.12.24 |
78.02 | 2.12% |
78.35 17:25 |
75.65 15:45 |
82.26 16.09.24 |
64.26 05.01.24 |
272'266 |
|
Cognizant Tech So-A 17:45:46 / 03.12.24 |
80.03 | -0.98% |
80.57 15:30 |
79.61 15:41 |
82.41 13.11.24 |
63.80 17.06.24 |
137'349 |
|
Comcast-A 17:46:51 / 03.12.24 |
42.98 | -0.73% |
43.43 15:30 |
42.87 15:41 |
47.11 01.02.24 |
36.43 26.04.24 |
875'885 |
|
Copart Rg 17:47:05 / 03.12.24 |
61.68 | -0.55% |
62.12 15:30 |
61.59 16:35 |
64.38 27.11.24 |
46.26 05.01.24 |
182'089 |
|
CoStar Group Rg 17:45:35 / 03.12.24 |
79.64 | -0.54% |
80.00 16:21 |
79.12 15:39 |
100.38 18.03.24 |
68.26 23.10.24 |
129'863 |
|
Costco Whsl Rg 17:44:47 / 03.12.24 |
973.51 | -0.15% |
981.06 16:02 |
971.00 16:19 |
981.06 03.12.24 |
640.63 04.01.24 |
115'127 |
|
CrwdStrik Hldg Rg-A 17:47:25 / 03.12.24 |
347.10 | 0.09% |
351.80 16:22 |
344.00 15:32 |
398.00 09.07.24 |
201.00 05.08.24 |
280'321 |
|
CSX Rg 17:46:53 / 03.12.24 |
35.90 | -1.22% |
36.48 15:30 |
35.84 17:10 |
40.05 23.02.24 |
31.74 14.06.24 |
647'729 |
|
Datadog Rg-A 17:47:20 / 03.12.24 |
155.59 | 1.77% |
156.48 16:28 |
151.78 15:30 |
157.17 26.11.24 |
98.80 05.08.24 |
377'966 |
|
Dexcom Rg 17:46:54 / 03.12.24 |
79.74 | 0.54% |
80.32 17:28 |
78.12 15:54 |
141.99 09.04.24 |
62.34 26.07.24 |
216'182 |
|
Diamondback Eng Rg 17:47:08 / 03.12.24 |
175.18 | -0.37% |
178.04 15:30 |
174.34 17:13 |
214.50 17.07.24 |
147.93 05.02.24 |
111'793 |
|
Dollar Tree Rg 17:47:26 / 03.12.24 |
73.14 | 0.45% |
73.34 17:28 |
71.60 16:01 |
151.16 05.03.24 |
60.49 12.11.24 |
414'018 |
|
DoorDash Rg-A 17:45:57 / 03.12.24 |
176.04 | -0.19% |
177.34 15:38 |
175.70 16:56 |
181.28 26.11.24 |
93.40 04.01.24 |
121'733 |
|
Electronic Arts Rg 17:46:28 / 03.12.24 |
166.90 | 0.56% |
167.26 17:30 |
165.10 15:36 |
168.50 22.11.24 |
124.97 09.05.24 |
129'350 |
|
Exelon Rg 17:47:29 / 03.12.24 |
38.45 | 0.21% |
38.72 15:30 |
38.38 15:33 |
41.18 17.10.24 |
33.35 09.02.24 |
420'508 |
|
Fastenal Rg 17:46:28 / 03.12.24 |
82.43 | -0.29% |
83.19 15:31 |
82.27 17:13 |
84.87 11.11.24 |
61.33 09.01.24 |
140'674 |
|
Fortinet Rg 17:46:34 / 03.12.24 |
94.80 | -0.55% |
95.79 16:38 |
93.44 15:34 |
100.59 13.11.24 |
54.57 05.08.24 |
307'018 |
|
GE Hltc Tech Rg 17:45:38 / 03.12.24 |
82.53 | -0.66% |
83.02 16:54 |
82.28 17:39 |
94.49 08.03.24 |
71.31 24.01.24 |
96'725 |
|
GFS Rg 17:46:33 / 03.12.24 |
44.66 | -1.02% |
44.74 17:30 |
44.12 15:37 |
61.98 17.07.24 |
35.86 04.11.24 |
70'259 |
|
Gilead Sciences Rg 17:47:11 / 03.12.24 |
94.28 | 0.28% |
94.35 17:32 |
93.77 17:05 |
98.90 11.11.24 |
62.07 31.05.24 |
330'706 |
|
Honeywell Intl Rg 17:46:32 / 03.12.24 |
224.83 | -2.23% |
228.97 15:30 |
223.26 16:35 |
242.50 12.11.24 |
189.73 01.02.24 |
267'075 |
|
IDEXX Labs Rg 17:44:10 / 03.12.24 |
433.19 | 0.56% |
434.98 17:01 |
425.00 15:44 |
583.25 01.03.24 |
399.89 21.11.24 |
65'867 |