×
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
- 16.10.2026 - 23:16:00
- 29'187.55
- -2.50%
- -748.05
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 02:00:00 / 17.10.26 |
271.37 | -1.32% | -3.63 | 271.28 | 271.37 | 1'441'819 | |
|
Coca-Cola EuPac Rg 02:00:00 / 17.10.26 |
112.40 | 2.40% | 2.63 | 112.41 | 112.43 | ||
|
Comcast-A 02:00:00 / 17.10.26 |
21.90 | 0.60% | 0.13 | 21.91 | 21.92 | 9'808'070 | |
|
Copart Rg 02:00:00 / 17.10.26 |
27.87 | 0.43% | 0.12 | 27.88 | 27.89 | 12'558'320 | |
|
CoreWeave Rg A 02:00:00 / 17.10.26 |
61.39 | -11.91% | -8.30 | 61.40 | 61.42 | 23'833'426 | |
|
Costco Whsl Rg 02:00:00 / 17.10.26 |
989.11 | 1.13% | 11.10 | 989.12 | 989.28 | 892'080 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 17.10.26 |
227.39 | -7.02% | -17.18 | 227.30 | 227.33 | 4'064'557 | |
|
CSX Rg 02:00:00 / 17.10.26 |
48.68 | -0.02% | -0.01 | 48.68 | 48.70 | 4'148'068 | |
|
Datadog Rg-A 02:00:00 / 17.10.26 |
247.11 | -7.19% | -19.14 | 246.95 | 247.14 | 1'139'560 | |
|
Dexcom Rg 02:00:00 / 17.10.26 |
86.04 | -1.90% | -1.67 | 86.03 | 86.06 | 1'285'657 | |
|
Diamondback Eng Rg 02:00:00 / 17.10.26 |
203.95 | 4.27% | 8.35 | 203.96 | 204.09 | 862'767 | |
|
DoorDash Rg-A 02:00:00 / 17.10.26 |
189.15 | -2.02% | -3.90 | 189.08 | 189.15 | 1'104'192 | |
|
Exelon Rg 02:00:00 / 17.10.26 |
43.50 | 2.40% | 1.02 | 43.48 | 43.49 | 2'686'985 | |
|
Fastenal Rg 02:00:00 / 17.10.26 |
51.02 | 1.27% | 0.64 | 51.01 | 51.02 | ||
|
Ferrovial Rg 02:00:00 / 17.10.26 |
49.41 | 1.13% | 0.55 | 49.39 | 49.41 | ||
|
Fortinet Rg 02:00:00 / 17.10.26 |
169.13 | -7.03% | -12.78 | 169.08 | 169.15 | 2'390'381 | |
|
GE Hltc Tech Rg 02:00:00 / 17.10.26 |
69.57 | -1.11% | -0.78 | 69.56 | 69.58 | 1'355'676 | |
|
Gilead Sciences Rg 02:00:00 / 17.10.26 |
156.19 | -0.75% | -1.18 | 156.19 | 156.26 | ||
|
Honeywell Aerosp Rg 02:00:00 / 17.10.26 |
168.09 | 3.05% | 4.98 | 168.03 | 168.14 | 1'810'109 | |
|
Honeywell Tech Rg 02:00:00 / 17.10.26 |
211.41 | 0.43% | 0.91 | 211.35 | 211.45 | 967'579 | |
|
IDEXX Labs Rg 02:00:00 / 17.10.26 |
560.36 | 2.41% | 13.18 | 560.19 | 560.54 | 237'367 | |
|
Intel Rg 02:00:00 / 17.10.26 |
89.85 | -5.79% | -5.52 | 89.76 | 89.77 | 31'493'994 | |
|
Intuit Rg 02:00:00 / 17.10.26 |
325.15 | -1.52% | -5.02 | 325.13 | 325.24 | 1'293'667 | |
|
Intuitive Surgic Rg 02:00:00 / 17.10.26 |
426.70 | -0.27% | -1.16 | 426.64 | 426.81 | 760'263 | |
|
Keurig Dr Pepper Rg 02:00:00 / 17.10.26 |
34.62 | 1.29% | 0.44 | 34.63 | 34.64 | 4'371'655 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CSX Rg 02:00:00 / 17.10.26 |
48.68 | 34.32% | 50.88% | 3.00% | 3.35% | -8.55% | 33.01% | 56.36% |
|
Amgen Rg 02:00:00 / 17.10.26 |
432.49 | 32.61% | 66.52% | 4.25% | 12.15% | 15.01% | 44.74% | 52.77% |
|
Dexcom Rg 02:00:00 / 17.10.26 |
86.04 | 32.15% | 12.78% | 2.29% | -3.70% | 20.27% | 29.19% | 15.12% |
|
Ross Stores Rg 02:00:00 / 17.10.26 |
236.89 | 30.36% | 55.24% | 6.51% | 4.54% | -0.84% | 51.55% | 109.59% |
|
Diamondback Eng Rg 02:00:00 / 17.10.26 |
203.95 | 30.11% | 19.39% | 6.15% | 5.99% | -0.36% | 46.63% | 17.43% |
|
Airbnb Rg-A 02:00:00 / 17.10.26 |
173.70 | 28.41% | 32.62% | 4.72% | 4.50% | 23.10% | 37.96% | 40.46% |
|
Gilead Sciences Rg 02:00:00 / 17.10.26 |
156.19 | 28.21% | 70.37% | 3.32% | 4.05% | 20.79% | 27.18% | 102.67% |
|
Apple Rg 02:00:00 / 17.10.26 |
343.46 | 25.80% | 36.57% | 2.03% | 2.18% | 3.13% | 36.14% | 91.22% |
|
Fastenal Rg 02:00:00 / 17.10.26 |
51.02 | 25.54% | 40.12% | 0.53% | 4.10% | 8.51% | 20.16% | 67.60% |
|
Marriott Intl Rg-A 02:00:00 / 17.10.26 |
388.05 | 24.33% | 38.28% | 6.06% | 14.50% | 3.64% | 48.76% | 99.92% |
|
Keurig Dr Pepper Rg 02:00:00 / 17.10.26 |
34.62 | 22.03% | 6.41% | 9.01% | 11.82% | 16.64% | 23.51% | 21.59% |
|
Coca-Cola EuPac Rg 02:00:00 / 17.10.26 |
112.40 | 21.03% | 42.91% | 7.82% | 12.66% | 6.94% | 24.14% | 89.26% |
|
Old Dominion Fre Rg 02:00:00 / 17.10.26 |
187.72 | 20.46% | 7.07% | 3.16% | 8.51% | -19.43% | 35.99% | -6.74% |
|
Baker Hughes Rg-A 02:00:00 / 17.10.26 |
55.70 | 19.46% | 32.62% | -1.76% | -2.71% | -2.71% | 23.28% | 56.10% |
|
Monster Beverage Rg 02:00:00 / 17.10.26 |
45.73 | 18.27% | 72.53% | 4.79% | 2.28% | -2.17% | 30.25% | 90.03% |
|
Mondelez Intl Rg-A 02:00:00 / 17.10.26 |
63.91 | 17.09% | 5.52% | 5.79% | 5.03% | 5.60% | 2.32% | 2.44% |
|
Microchip Tech Rg 02:00:00 / 17.10.26 |
73.85 | 16.54% | 29.49% | -2.25% | 0.79% | -6.35% | 13.38% | -4.13% |
|
NVIDIA Rg 02:00:00 / 17.10.26 |
214.13 | 16.48% | 61.76% | -6.61% | -3.66% | 3.52% | 16.87% | 377.84% |
|
Linde Rg 02:00:00 / 17.10.26 |
498.43 | 15.67% | 17.81% | 3.04% | 8.26% | -2.70% | 10.54% | 30.52% |
|
Nasdaq 100 23:16:00 / 16.10.26 |
29'187.55 | 15.59% | 42.47% | -5.49% | -1.54% | 3.77% | 17.61% | 99.64% |
|
Starbucks Rg 02:00:00 / 17.10.26 |
97.52 | 15.05% | 6.17% | 7.46% | 1.76% | -5.55% | 14.25% | 5.90% |
|
Costco Whsl Rg 02:00:00 / 17.10.26 |
989.11 | 13.41% | 6.74% | 4.46% | 10.48% | 5.78% | 5.64% | 72.54% |
|
Cintas Rg 02:00:00 / 17.10.26 |
213.69 | 13.29% | 16.62% | 5.57% | 8.12% | 3.78% | 13.60% | 66.25% |
|
Palantir Tchnl-A Rg 02:00:00 / 17.10.26 |
186.03 | 12.80% | 165.11% | -11.01% | 4.72% | 51.34% | 4.42% | 1'054.95% |
|
Vertex Pharma Rg 02:00:00 / 17.10.26 |
499.74 | 12.22% | 26.33% | -2.03% | -1.69% | 4.69% | 19.90% | 37.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 02:00:00 / 17.10.26 |
271.37 | -1.32% |
276.03 16:32 |
269.34 21:01 |
378.00 05.01.26 |
228.65 01.07.26 |
1'441'819 |
|
Coca-Cola EuPac Rg 02:00:00 / 17.10.26 |
112.40 | 2.40% |
112.47 21:59 |
110.78 15:30 |
113.64 28.07.26 |
84.67 07.01.26 |
786'408 |
|
Comcast-A 02:00:00 / 17.10.26 |
21.90 | 0.60% |
22.32 17:49 |
21.76 15:32 |
32.86 12.02.26 |
20.49 09.10.26 |
9'808'070 |
|
Copart Rg 02:00:00 / 17.10.26 |
27.87 | 0.43% |
28.29 15:50 |
27.57 16:48 |
41.79 22.01.26 |
25.72 14.10.26 |
12'558'320 |
|
CoreWeave Rg A 02:00:00 / 17.10.26 |
61.39 | -11.91% |
65.84 15:44 |
59.90 21:06 |
138.24 06.05.26 |
59.51 15.10.26 |
23'833'426 |
|
Costco Whsl Rg 02:00:00 / 17.10.26 |
989.11 | 1.13% |
993.19 20:46 |
980.70 15:32 |
1'096.47 19.05.26 |
852.50 02.01.26 |
892'080 |
|
CrwdStrik Hldg Rg-A 02:00:00 / 17.10.26 |
227.39 | -7.02% |
247.93 15:32 |
224.65 17:37 |
785.91 01.07.26 |
85.69 23.02.26 |
4'064'557 |
|
CSX Rg 02:00:00 / 17.10.26 |
48.68 | -0.02% |
49.22 15:51 |
48.36 18:03 |
53.41 24.07.26 |
34.79 12.01.26 |
4'148'068 |
|
Datadog Rg-A 02:00:00 / 17.10.26 |
247.11 | -7.19% |
268.61 15:31 |
243.69 19:29 |
300.43 12.10.26 |
98.22 24.02.26 |
1'139'560 |
|
Dexcom Rg 02:00:00 / 17.10.26 |
86.04 | -1.90% |
88.87 15:56 |
85.80 20:56 |
92.57 24.08.26 |
56.73 29.04.26 |
1'285'657 |
|
Diamondback Eng Rg 02:00:00 / 17.10.26 |
203.95 | 4.27% |
204.10 21:54 |
197.01 15:30 |
216.45 20.08.26 |
139.46 07.01.26 |
862'767 |
|
DoorDash Rg-A 02:00:00 / 17.10.26 |
189.15 | -2.02% |
195.73 15:55 |
186.10 21:08 |
238.72 28.08.26 |
143.30 27.03.26 |
1'104'192 |
|
Exelon Rg 02:00:00 / 17.10.26 |
43.50 | 2.40% |
43.57 21:50 |
42.57 15:32 |
50.61 17.03.26 |
39.74 25.09.26 |
2'686'985 |
|
Fastenal Rg 02:00:00 / 17.10.26 |
51.02 | 1.27% |
51.17 15:51 |
50.38 16:14 |
52.92 11.08.26 |
39.86 02.01.26 |
4'099'667 |
|
Ferrovial Rg 02:00:00 / 17.10.26 |
49.41 | 1.13% |
49.90 16:02 |
49.27 21:44 |
74.79 12.02.26 |
48.01 15.10.26 |
1'166'801 |
|
Fortinet Rg 02:00:00 / 17.10.26 |
169.13 | -7.03% |
182.92 15:30 |
166.83 19:20 |
196.79 13.10.26 |
73.60 20.01.26 |
2'390'381 |
|
GE Hltc Tech Rg 02:00:00 / 17.10.26 |
69.57 | -1.11% |
71.26 15:40 |
69.47 21:49 |
89.75 08.01.26 |
58.75 29.04.26 |
1'355'676 |
|
Gilead Sciences Rg 02:00:00 / 17.10.26 |
156.19 | -0.75% |
157.32 15:30 |
155.66 21:50 |
160.48 15.10.26 |
116.90 05.01.26 |
4'095'838 |
|
Honeywell Aerosp Rg 02:00:00 / 17.10.26 |
168.09 | 3.05% |
170.30 18:15 |
163.84 15:30 |
285.00 17.06.26 |
149.42 10.09.26 |
1'810'109 |
|
Honeywell Tech Rg 02:00:00 / 17.10.26 |
211.41 | 0.43% |
213.50 15:58 |
210.79 15:30 |
252.00 29.06.26 |
193.35 02.01.26 |
967'579 |
|
IDEXX Labs Rg 02:00:00 / 17.10.26 |
560.36 | 2.41% |
566.13 17:57 |
553.60 15:30 |
725.72 13.01.26 |
501.19 11.09.26 |
237'367 |
|
Intel Rg 02:00:00 / 17.10.26 |
89.85 | -5.79% |
94.22 15:30 |
89.20 21:46 |
142.34 30.06.26 |
37.81 02.01.26 |
31'493'994 |
|
Intuit Rg 02:00:00 / 17.10.26 |
325.15 | -1.52% |
336.01 15:36 |
320.86 19:16 |
661.99 02.01.26 |
252.84 22.06.26 |
1'293'667 |
|
Intuitive Surgic Rg 02:00:00 / 17.10.26 |
426.70 | -0.27% |
434.78 15:55 |
425.52 21:41 |
603.70 07.01.26 |
328.57 23.07.26 |
760'263 |
|
Keurig Dr Pepper Rg 02:00:00 / 17.10.26 |
34.62 | 1.29% |
34.71 15:38 |
34.15 19:28 |
34.71 16.10.26 |
24.88 06.04.26 |
4'371'655 |