×
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
- 13.05.2025 - 23:16:02
- 21'197.70
- 1.58%
- 329.55
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 14.05.25 |
171.34 | 0.00% | 0.00 | 148.19 | 189.96 | 241 | |
|
ON Semiconductor Rg 02:00:00 / 14.05.25 |
45.77 | 0.00% | 0.00 | 45.29 | 46.40 | 5'111 | |
|
Paccar Rg 02:00:00 / 14.05.25 |
96.26 | 0.00% | 0.00 | 95.52 | 109.00 | 1'119 | |
|
Palantir Tchnl-A Rg 02:00:00 / 14.05.25 |
128.10 | 0.00% | 0.00 | 129.86 | 129.99 | 490'570 | |
|
Palo Alto Net Rg 02:00:00 / 14.05.25 |
192.00 | 0.00% | 0.00 | 192.00 | 195.00 | 1'491 | |
|
Paychex Inc Rg 02:00:00 / 14.05.25 |
151.26 | 0.00% | 0.00 | 140.71 | 165.16 | 64 | |
|
PayPal Holdings Rg 02:00:00 / 14.05.25 |
72.29 | 0.00% | 0.00 | 72.40 | 72.84 | 9'069 | |
|
PDD Sp ADS-A 02:00:00 / 14.05.25 |
119.45 | 0.00% | 0.00 | 121.45 | 121.74 | 14'801 | |
|
PepsiCo 02:00:00 / 14.05.25 |
130.31 | 0.00% | 0.00 | 130.16 | 130.59 | 3'839 | |
|
Qualcomm Rg 02:00:00 / 14.05.25 |
151.34 | 0.00% | 0.00 | 151.34 | 152.10 | 9'720 | |
|
Regeneron Pharma Rg 02:00:00 / 14.05.25 |
574.16 | 0.00% | 0.00 | 579.00 | 634.25 | 359 | |
|
Roper Technologi Rg 02:00:00 / 14.05.25 |
577.07 | 0.00% | 0.00 | 468.76 | 687.12 | 19 | |
|
Ross Stores Rg 02:00:00 / 14.05.25 |
149.33 | 0.00% | 0.00 | 127.40 | 163.50 | 110 | |
|
Starbucks Rg 02:00:00 / 14.05.25 |
86.88 | 0.00% | 0.00 | 86.76 | 87.09 | 4'414 | |
|
Synopsys Rg 02:00:00 / 14.05.25 |
515.71 | 0.00% | 0.00 | 510.00 | 564.46 | 178 | |
|
T-Mobile US Rg 02:00:00 / 14.05.25 |
237.34 | 0.00% | 0.00 | 236.10 | 237.30 | 425 | |
|
Take-Two Interac Rg 02:00:00 / 14.05.25 |
226.16 | 0.00% | 0.00 | 224.00 | 240.16 | 251 | |
|
Tesla Rg 02:00:00 / 14.05.25 |
334.07 | 0.00% | 0.00 | 343.87 | 344.18 | 1'218'854 | |
|
Texas Instrument Rg 02:00:00 / 14.05.25 |
188.20 | 0.00% | 0.00 | 188.00 | 193.00 | 1'332 | |
|
The Kraft Heinz Rg 02:00:00 / 14.05.25 |
27.59 | 0.00% | 0.00 | 27.60 | 27.65 | 7'142 | |
|
The Trade Desk Rg-A 02:00:00 / 14.05.25 |
78.14 | 0.00% | 0.00 | 78.00 | 78.45 | 5'490 | |
|
Verisk Analytics Rg 02:00:00 / 14.05.25 |
301.57 | 0.00% | 0.00 | 200.78 | 302.63 | 5 | |
|
Vertex Pharmaceu Rg 02:00:00 / 14.05.25 |
432.00 | 0.00% | 0.00 | 426.00 | 447.49 | 749 | |
|
Warnr Bros Rg-A 02:00:00 / 14.05.25 |
9.180 | 0.00% | 0.00 | 9.100 | 9.180 | 4'085 | |
|
Workday-A 02:00:00 / 14.05.25 |
270.02 | 0.00% | 0.00 | 236.70 | 278.00 | 33 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Starbucks Rg 02:00:00 / 14.05.25 |
86.88 | -4.79% | -9.51% | 4.95% | 3.79% | -23.14% | 14.88% | 14.92% |
|
CSX Rg 02:00:00 / 14.05.25 |
30.54 | -5.36% | -11.91% | 8.72% | 9.46% | -9.22% | -9.99% | -8.64% |
|
GE Hltc Tech Rg 02:00:00 / 14.05.25 |
73.83 | -5.56% | -4.51% | 10.05% | 17.00% | -20.33% | -8.31% | 0.00% |
|
Atlassian Rg-A 02:00:00 / 14.05.25 |
229.52 | -5.69% | -3.51% | 10.40% | 10.75% | -27.24% | 24.68% | 0.00% |
|
Advanced Micro D Rg 02:00:00 / 14.05.25 |
112.46 | -6.90% | -23.71% | 14.03% | 18.02% | -1.59% | -26.57% | 18.23% |
|
Baker Hughes Rg-A 02:00:00 / 14.05.25 |
38.18 | -6.92% | 11.70% | 4.89% | 0.05% | -18.73% | 17.01% | 11.93% |
|
Comcast-A 02:00:00 / 14.05.25 |
34.79 | -7.30% | -20.66% | 0.87% | 1.13% | -4.29% | -12.37% | -16.13% |
|
Paccar Rg 02:00:00 / 14.05.25 |
96.26 | -7.46% | -1.42% | 8.18% | 8.38% | -9.65% | -10.97% | 72.41% |
|
GFS Rg 02:00:00 / 14.05.25 |
39.70 | -7.48% | -34.49% | 13.72% | 18.93% | -13.71% | -27.01% | -24.77% |
|
The Kraft Heinz Rg 02:00:00 / 14.05.25 |
27.59 | -10.16% | -25.39% | -2.85% | -6.22% | -5.90% | -23.76% | -37.71% |
|
Adobe Rg 02:00:00 / 14.05.25 |
397.40 | -10.63% | -33.39% | 3.77% | 13.42% | -14.37% | -16.50% | -1.99% |
|
Diamondback Eng Rg 02:00:00 / 14.05.25 |
146.17 | -10.78% | -5.75% | 10.75% | 14.97% | -6.76% | -26.20% | 9.55% |
|
Warnr Bros Rg-A 02:00:00 / 14.05.25 |
9.180 | -13.15% | -19.33% | 8.90% | 11.27% | -13.56% | 7.24% | -49.28% |
|
PepsiCo 02:00:00 / 14.05.25 |
130.31 | -14.30% | -23.27% | -0.33% | -8.77% | -9.57% | -27.55% | -24.99% |
|
Apple Rg 02:00:00 / 14.05.25 |
212.93 | -14.97% | 10.60% | 7.26% | 5.34% | -12.90% | 13.61% | 44.74% |
|
PayPal Holdings Rg 02:00:00 / 14.05.25 |
72.29 | -15.30% | 17.72% | 6.23% | 16.60% | -8.05% | 11.94% | -8.30% |
|
Alphab Rg-C-NV 02:00:00 / 14.05.25 |
160.89 | -15.52% | 14.16% | -2.61% | 1.39% | -13.41% | -6.42% | 38.08% |
|
Alphabet-A Rg 02:00:00 / 14.05.25 |
159.53 | -15.73% | 14.20% | -2.27% | 2.06% | -13.19% | -6.35% | 37.47% |
|
MongoDB-A Rg 02:00:00 / 14.05.25 |
195.90 | -15.85% | -52.09% | 13.75% | 23.53% | -34.38% | -45.47% | -31.51% |
|
Tesla Rg 02:00:00 / 14.05.25 |
334.07 | -17.28% | 34.45% | 21.33% | 31.47% | -5.66% | 88.16% | 30.23% |
|
Datadog Rg-A 02:00:00 / 14.05.25 |
117.31 | -17.90% | -3.35% | 10.61% | 26.75% | -10.20% | 0.48% | 7.76% |
|
Lululemon Athl Rg 02:00:00 / 14.05.25 |
310.61 | -18.78% | -39.25% | 14.70% | 21.50% | -16.60% | -11.85% | 0.43% |
|
Regeneron Pharma Rg 02:00:00 / 14.05.25 |
574.16 | -19.40% | -34.63% | 2.80% | 2.91% | -15.56% | -41.69% | -11.05% |
|
Biogen Rg 02:00:00 / 14.05.25 |
123.16 | -19.46% | -52.41% | 5.43% | 5.28% | -9.82% | -45.72% | -38.14% |
|
ON Semiconductor Rg 02:00:00 / 14.05.25 |
45.77 | -27.41% | -45.21% | 18.85% | 27.67% | -11.90% | -37.29% | -18.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 14.05.25 |
171.34 | 0.00% |
209.49 14.02.25 |
144.91 25.04.25 |
241 | ||
|
ON Semiconductor Rg 02:00:00 / 14.05.25 |
45.77 | 0.00% |
66.99 06.01.25 |
31.05 08.04.25 |
5'111 | ||
|
Paccar Rg 02:00:00 / 14.05.25 |
96.26 | 0.00% |
115.40 10.03.25 |
84.73 29.04.25 |
1'119 | ||
|
Palantir Tchnl-A Rg 02:00:00 / 14.05.25 |
128.10 | 0.00% |
130.60 13.05.25 |
63.42 13.01.25 |
490'570 | ||
|
Palo Alto Net Rg 02:00:00 / 14.05.25 |
192.00 | 0.00% |
208.35 18.02.25 |
144.17 07.04.25 |
1'491 | ||
|
Paychex Inc Rg 02:00:00 / 14.05.25 |
151.26 | 0.00% |
158.37 10.03.25 |
135.00 09.04.25 |
64 | ||
|
PayPal Holdings Rg 02:00:00 / 14.05.25 |
72.29 | 0.00% |
93.23 17.01.25 |
55.87 07.04.25 |
9'069 | ||
|
PDD Sp ADS-A 02:00:00 / 14.05.25 |
119.45 | 0.00% |
133.33 21.02.25 |
87.12 10.04.25 |
14'801 | ||
|
PepsiCo 02:00:00 / 14.05.25 |
130.31 | 0.00% |
160.14 04.03.25 |
129.76 13.05.25 |
3'839 | ||
|
Qualcomm Rg 02:00:00 / 14.05.25 |
151.34 | 0.00% |
177.00 05.02.25 |
120.88 07.04.25 |
9'720 | ||
|
Regeneron Pharma Rg 02:00:00 / 14.05.25 |
574.16 | 0.00% |
748.00 10.03.25 |
521.68 08.05.25 |
359 | ||
|
Roper Technologi Rg 02:00:00 / 14.05.25 |
577.07 | 0.00% |
595.00 05.03.25 |
499.47 13.01.25 |
19 | ||
|
Ross Stores Rg 02:00:00 / 14.05.25 |
149.33 | 0.00% |
157.22 06.01.25 |
122.36 21.03.25 |
110 | ||
|
Starbucks Rg 02:00:00 / 14.05.25 |
86.88 | 0.00% |
117.44 03.03.25 |
75.51 30.04.25 |
4'414 | ||
|
Synopsys Rg 02:00:00 / 14.05.25 |
515.71 | 0.00% |
556.04 23.01.25 |
365.74 07.04.25 |
178 | ||
|
T-Mobile US Rg 02:00:00 / 14.05.25 |
237.34 | 0.00% |
276.49 03.03.25 |
208.39 06.01.25 |
425 | ||
|
Take-Two Interac Rg 02:00:00 / 14.05.25 |
226.16 | 0.00% |
238.00 01.05.25 |
177.35 10.01.25 |
251 | ||
|
Tesla Rg 02:00:00 / 14.05.25 |
334.07 | 0.00% |
439.74 17.01.25 |
214.25 07.04.25 |
1'218'854 | ||
|
Texas Instrument Rg 02:00:00 / 14.05.25 |
188.20 | 0.00% |
205.55 21.02.25 |
139.96 11.04.25 |
1'332 | ||
|
The Kraft Heinz Rg 02:00:00 / 14.05.25 |
27.59 | 0.00% |
33.34 10.03.25 |
27.26 12.02.25 |
7'142 | ||
|
The Trade Desk Rg-A 02:00:00 / 14.05.25 |
78.14 | 0.00% |
127.59 06.01.25 |
42.99 07.04.25 |
5'490 | ||
|
Verisk Analytics Rg 02:00:00 / 14.05.25 |
301.57 | 0.00% |
312.78 08.05.25 |
263.97 26.02.25 |
5 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 14.05.25 |
432.00 | 0.00% |
519.01 14.03.25 |
397.44 13.01.25 |
749 | ||
|
Warnr Bros Rg-A 02:00:00 / 14.05.25 |
9.180 | 0.00% |
11.900 27.02.25 |
7.530 09.04.25 |
4'085 | ||
|
Workday-A 02:00:00 / 14.05.25 |
270.02 | 0.00% |
283.67 06.02.25 |
205.60 07.04.25 |
33 |