×
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
- 20.04.2026 - 23:16:01
- 26'590.34
- -0.31%
- -82.09
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Paychex Inc Rg 02:00:00 / 21.04.26 |
93.09 | 1.23% | 1.13 | 93.10 | 93.11 | 1'644'070 | |
|
PayPal Holdings Rg 02:00:00 / 21.04.26 |
51.46 | 1.28% | 0.65 | 51.47 | 51.48 | 4'698'947 | |
|
PDD Sp ADS-A 02:00:00 / 21.04.26 |
104.20 | -0.56% | -0.59 | 104.16 | 104.24 | 1'715'648 | |
|
PepsiCo 02:00:00 / 21.04.26 |
156.99 | -0.43% | -0.68 | 156.95 | 156.97 | 2'224'865 | |
|
Qualcomm Rg 02:00:00 / 21.04.26 |
137.52 | 0.97% | 1.32 | 137.51 | 137.52 | 3'195'336 | |
|
Regeneron Pharma Rg 02:00:00 / 21.04.26 |
749.41 | -0.15% | -1.16 | 749.26 | 749.73 | 219'261 | |
|
Roper Technologi Rg 02:00:00 / 21.04.26 |
359.87 | -0.71% | -2.57 | 359.87 | 360.00 | ||
|
Ross Stores Rg 02:00:00 / 21.04.26 |
228.25 | 0.19% | 0.43 | 228.24 | 228.30 | ||
|
Seagate Hldgs Rg 02:00:00 / 21.04.26 |
539.75 | -1.46% | -8.00 | 539.79 | 540.00 | 764'193 | |
|
Shopify Rg-A 02:00:00 / 21.04.26 |
135.14 | 3.04% | 3.99 | 135.13 | 135.15 | 1'970'442 | |
|
Starbucks Rg 02:00:00 / 21.04.26 |
98.95 | -1.05% | -1.05 | 98.97 | 98.98 | 2'577'053 | |
|
Strategy Rg-A 02:00:00 / 21.04.26 |
170.81 | 2.58% | 4.29 | 170.82 | 170.84 | 5'207'294 | |
|
Synopsys Rg 02:00:00 / 21.04.26 |
460.95 | 2.53% | 11.37 | 460.95 | 461.10 | 600'843 | |
|
T-Mobile US Rg 02:00:00 / 21.04.26 |
198.36 | 0.35% | 0.69 | 198.36 | 198.37 | 2'309'351 | |
|
Take-Two Interac Rg 02:00:00 / 21.04.26 |
216.85 | 2.27% | 4.81 | 216.83 | 216.85 | 487'370 | |
|
Tesla Rg 02:00:00 / 21.04.26 |
392.50 | -2.03% | -8.12 | 392.46 | 392.49 | 13'532'206 | |
|
Texas Instrument Rg 02:00:00 / 21.04.26 |
233.70 | 1.69% | 3.88 | 233.70 | 233.73 | 2'333'252 | |
|
The Kraft Heinz Rg 02:00:00 / 21.04.26 |
22.21 | -1.16% | -0.26 | 22.21 | 22.22 | 4'943'629 | |
|
Thomson Reuters Rg 02:00:00 / 21.04.26 |
94.91 | 2.04% | 1.90 | 94.91 | 94.92 | 414'767 | |
|
Verisk Analytics Rg 02:00:00 / 21.04.26 |
179.75 | 0.94% | 1.68 | 179.69 | 179.76 | 590'590 | |
|
Vertex Pharma Rg 02:00:00 / 21.04.26 |
439.18 | -0.46% | -2.02 | 439.12 | 439.32 | 366'598 | |
|
Walmart Rg 02:00:00 / 21.04.26 |
127.92 | 0.33% | 0.42 | 127.93 | 127.94 | 7'416'153 | |
|
Warnr Bros Rg-A 02:00:00 / 21.04.26 |
27.42 | -0.18% | -0.05 | 27.42 | 27.43 | 4'487'250 | |
|
Western Digital Rg 02:00:00 / 21.04.26 |
374.11 | 0.43% | 1.59 | 374.12 | 374.13 | 1'417'059 | |
|
Workday-A 02:00:00 / 21.04.26 |
127.94 | 3.32% | 4.11 | 127.96 | 127.97 | 3'022'101 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 02:00:00 / 21.04.26 |
583.06 | -12.90% | 42.52% | 1.58% | 0.79% | -16.45% | 43.38% | 22.37% |
|
PayPal Holdings Rg 02:00:00 / 21.04.26 |
51.46 | -12.97% | -40.47% | 8.31% | 13.12% | -9.08% | -14.64% | -34.29% |
|
Copart Rg 02:00:00 / 21.04.26 |
33.76 | -14.56% | -41.71% | 1.53% | 1.11% | -18.73% | -42.52% | -13.59% |
|
Cnstlltn Ener Co Rg 02:00:00 / 21.04.26 |
287.56 | -16.15% | 32.41% | -1.43% | -0.76% | 0.80% | 49.30% | 294.74% |
|
Insmed Rg 02:00:00 / 21.04.26 |
142.82 | -16.98% | 109.27% | -5.50% | -0.81% | -10.58% | 105.47% | 707.60% |
|
Intuitive Surgic Rg 02:00:00 / 21.04.26 |
465.60 | -17.15% | -10.11% | 1.45% | -2.60% | -11.95% | -0.58% | 74.50% |
|
Take-Two Interac Rg 02:00:00 / 21.04.26 |
216.85 | -17.18% | 15.19% | 7.69% | 7.97% | -11.72% | 5.70% | 70.48% |
|
Palantir Tchnl-A Rg 02:00:00 / 21.04.26 |
145.89 | -17.64% | 93.56% | 10.21% | -9.29% | -12.89% | 60.67% | 1'563.52% |
|
Paychex Inc Rg 02:00:00 / 21.04.26 |
93.09 | -18.02% | -34.42% | 4.22% | -0.44% | -12.34% | -33.69% | -16.07% |
|
Autodesk Inc Rg 02:00:00 / 21.04.26 |
245.31 | -18.24% | -18.12% | 8.00% | -0.86% | -9.93% | -3.52% | 22.80% |
|
Shopify Rg-A 02:00:00 / 21.04.26 |
135.14 | -18.53% | 23.34% | 17.54% | 11.59% | -0.86% | 65.53% | 170.30% |
|
Roper Technologi Rg 02:00:00 / 21.04.26 |
359.87 | -18.58% | -30.28% | 0.99% | 1.81% | -11.94% | -33.27% | 0.00% |
|
DoorDash Rg-A 02:00:00 / 21.04.26 |
189.80 | -18.81% | 9.62% | 18.91% | 18.64% | -9.36% | 10.46% | 203.35% |
|
Qualcomm Rg 02:00:00 / 21.04.26 |
137.52 | -20.37% | -11.34% | 4.79% | 7.14% | -11.00% | 1.01% | 14.09% |
|
Verisk Analytics Rg 02:00:00 / 21.04.26 |
179.75 | -20.39% | -35.35% | 7.08% | -10.06% | -18.20% | -36.79% | -7.34% |
|
Automatic Data P Rg 02:00:00 / 21.04.26 |
202.39 | -22.07% | -31.52% | 3.59% | -3.49% | -21.61% | -28.95% | -8.11% |
|
Alnylam Pharma Rg 02:00:00 / 21.04.26 |
310.94 | -22.13% | 31.60% | -6.62% | 1.40% | -13.95% | 33.59% | 50.39% |
|
Cognizant Tech So-A 02:00:00 / 21.04.26 |
60.26 | -26.14% | -20.29% | -0.45% | -2.71% | -29.61% | -11.46% | 0.91% |
|
Axon Enterprise Rg 02:00:00 / 21.04.26 |
403.75 | -29.07% | -32.22% | 12.27% | -20.41% | -33.27% | -25.50% | 78.59% |
|
AppLovin Rg-A 02:00:00 / 21.04.26 |
490.96 | -29.18% | 47.36% | 17.61% | 6.97% | -8.31% | 115.21% | 2'820.44% |
|
Thomson Reuters Rg 02:00:00 / 21.04.26 |
94.91 | -29.48% | -42.01% | 8.56% | 4.24% | -23.01% | -47.32% | -31.00% |
|
Adobe Rg 02:00:00 / 21.04.26 |
248.63 | -30.16% | -45.03% | 3.55% | 0.40% | -18.41% | -27.56% | -35.32% |
|
Zscaler Rg 02:00:00 / 21.04.26 |
134.80 | -40.12% | -25.35% | 9.93% | -11.20% | -37.17% | -30.41% | 27.55% |
|
Intuit Rg 02:00:00 / 21.04.26 |
404.83 | -40.63% | -37.43% | 9.58% | -11.42% | -27.94% | -28.83% | -10.64% |
|
CoStar Group Rg 02:00:00 / 21.04.26 |
40.06 | -40.93% | -44.52% | 8.09% | -6.64% | -39.13% | -48.52% | -43.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Paychex Inc Rg 02:00:00 / 21.04.26 |
93.09 | 1.23% |
93.34 21:28 |
91.84 15:45 |
115.06 09.01.26 |
85.45 10.04.26 |
1'644'070 |
|
PayPal Holdings Rg 02:00:00 / 21.04.26 |
51.46 | 1.28% |
51.51 21:54 |
50.44 15:49 |
60.13 07.01.26 |
38.47 12.02.26 |
4'698'947 |
|
PDD Sp ADS-A 02:00:00 / 21.04.26 |
104.20 | -0.56% |
104.64 20:54 |
102.56 15:49 |
125.34 06.01.26 |
95.39 23.03.26 |
1'715'648 |
|
PepsiCo 02:00:00 / 21.04.26 |
156.99 | -0.43% |
158.77 15:30 |
155.85 19:49 |
171.48 12.02.26 |
136.04 08.01.26 |
2'224'865 |
|
Qualcomm Rg 02:00:00 / 21.04.26 |
137.52 | 0.97% |
138.49 17:57 |
136.09 15:40 |
184.42 06.01.26 |
122.00 07.04.26 |
3'195'336 |
|
Regeneron Pharma Rg 02:00:00 / 21.04.26 |
749.41 | -0.15% |
754.86 16:24 |
744.64 16:00 |
820.45 09.01.26 |
719.16 20.01.26 |
219'261 |
|
Roper Technologi Rg 02:00:00 / 21.04.26 |
359.87 | -0.71% |
365.00 15:54 |
358.68 17:32 |
444.73 02.01.26 |
313.18 17.02.26 |
394'149 |
|
Ross Stores Rg 02:00:00 / 21.04.26 |
228.25 | 0.19% |
230.42 17:33 |
227.52 21:48 |
230.42 20.04.26 |
179.03 02.01.26 |
548'868 |
|
Seagate Hldgs Rg 02:00:00 / 21.04.26 |
539.75 | -1.46% |
552.38 15:30 |
532.03 16:59 |
553.40 17.04.26 |
278.01 05.01.26 |
764'193 |
|
Shopify Rg-A 02:00:00 / 21.04.26 |
135.14 | 3.04% |
135.26 21:57 |
129.56 15:32 |
170.88 13.01.26 |
104.93 12.02.26 |
1'970'442 |
|
Starbucks Rg 02:00:00 / 21.04.26 |
98.95 | -1.05% |
99.73 17:49 |
98.39 15:30 |
104.80 28.01.26 |
83.02 02.01.26 |
2'577'053 |
|
Strategy Rg-A 02:00:00 / 21.04.26 |
170.81 | 2.58% |
171.05 21:51 |
160.76 15:31 |
190.20 14.01.26 |
104.18 05.02.26 |
5'207'294 |
|
Synopsys Rg 02:00:00 / 21.04.26 |
460.95 | 2.53% |
463.13 19:14 |
447.76 15:31 |
535.20 12.01.26 |
379.50 27.03.26 |
600'843 |
|
T-Mobile US Rg 02:00:00 / 21.04.26 |
198.36 | 0.35% |
199.42 17:07 |
196.34 15:36 |
224.70 24.02.26 |
181.43 21.01.26 |
2'309'351 |
|
Take-Two Interac Rg 02:00:00 / 21.04.26 |
216.85 | 2.27% |
216.93 21:59 |
211.62 15:31 |
258.56 05.01.26 |
187.66 27.03.26 |
487'370 |
|
Tesla Rg 02:00:00 / 21.04.26 |
392.50 | -2.03% |
406.80 15:30 |
388.33 17:07 |
458.33 02.01.26 |
337.25 07.04.26 |
13'532'206 |
|
Texas Instrument Rg 02:00:00 / 21.04.26 |
233.70 | 1.69% |
233.97 21:10 |
230.21 15:33 |
233.97 20.04.26 |
174.91 02.01.26 |
2'333'252 |
|
The Kraft Heinz Rg 02:00:00 / 21.04.26 |
22.21 | -1.16% |
22.61 15:49 |
22.13 21:45 |
25.20 11.02.26 |
21.04 24.03.26 |
4'943'629 |
|
Thomson Reuters Rg 02:00:00 / 21.04.26 |
94.91 | 2.04% |
95.05 21:35 |
93.00 15:30 |
132.08 02.01.26 |
79.77 23.02.26 |
414'767 |
|
Verisk Analytics Rg 02:00:00 / 21.04.26 |
179.75 | 0.94% |
181.36 17:54 |
178.33 20:32 |
226.36 15.01.26 |
161.71 10.04.26 |
590'590 |
|
Vertex Pharma Rg 02:00:00 / 21.04.26 |
439.18 | -0.46% |
442.05 16:56 |
437.88 16:00 |
507.79 10.03.26 |
425.26 07.04.26 |
366'598 |
|
Walmart Rg 02:00:00 / 21.04.26 |
127.92 | 0.33% |
129.46 15:42 |
127.33 21:50 |
134.64 13.02.26 |
109.82 08.01.26 |
7'416'153 |
|
Warnr Bros Rg-A 02:00:00 / 21.04.26 |
27.42 | -0.18% |
27.59 17:52 |
27.36 15:30 |
29.50 13.01.26 |
26.62 05.02.26 |
4'487'250 |
|
Western Digital Rg 02:00:00 / 21.04.26 |
374.11 | 0.43% |
380.65 15:30 |
366.80 17:06 |
380.65 20.04.26 |
176.85 02.01.26 |
1'417'059 |
|
Workday-A 02:00:00 / 21.04.26 |
127.94 | 3.32% |
128.02 21:59 |
124.01 15:30 |
215.20 02.01.26 |
110.39 09.04.26 |
3'022'101 |