×
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
- 22.11.2024 - 23:16:02
- 20'776.23
- 0.17%
- 35.45
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 23.11.24 |
220.25 | 0.85% | 1.86 | 220.19 | 220.35 | 284'061 | |
|
ON Semiconductor Rg 02:00:00 / 23.11.24 |
69.62 | 1.68% | 1.15 | 69.60 | 69.62 | ||
|
Paccar Rg 02:00:00 / 23.11.24 |
114.75 | 0.61% | 0.70 | 114.73 | 114.74 | 620'415 | |
|
Palo Alto Net Rg 02:00:00 / 23.11.24 |
383.36 | -3.61% | -14.34 | 383.31 | 383.46 | 1'698'332 | |
|
Paychex Inc Rg 02:00:00 / 23.11.24 |
144.46 | 0.26% | 0.37 | 144.44 | 144.47 | 416'944 | |
|
PayPal Holdings Rg 02:00:00 / 23.11.24 |
86.77 | 2.30% | 1.95 | 86.77 | 86.78 | 2'579'269 | |
|
PDD Sp ADS-A 02:00:00 / 23.11.24 |
100.07 | -3.86% | -4.02 | 100.03 | 100.06 | 6'259'922 | |
|
PepsiCo 02:00:00 / 23.11.24 |
162.00 | 1.04% | 1.66 | 162.00 | 162.01 | 1'731'528 | |
|
Qualcomm Rg 02:00:00 / 23.11.24 |
156.79 | 0.86% | 1.33 | 156.70 | 156.79 | 1'996'072 | |
|
Regeneron Pharma Rg 02:00:00 / 23.11.24 |
738.00 | -0.87% | -6.50 | 737.84 | 738.00 | 352'475 | |
|
Roper Technologi Rg 02:00:00 / 23.11.24 |
560.14 | 1.06% | 5.88 | 560.10 | 560.30 | ||
|
Ross Stores Rg 02:00:00 / 23.11.24 |
146.09 | 2.19% | 3.13 | 146.03 | 146.23 | 1'937'192 | |
|
Starbucks Rg 02:00:00 / 23.11.24 |
102.50 | 2.44% | 2.44 | 102.50 | 102.51 | 2'537'469 | |
|
Super Micro Rg 02:00:00 / 23.11.24 |
33.15 | 11.62% | 3.45 | 33.15 | 33.16 | 28'652'034 | |
|
Synopsys Rg 02:00:00 / 23.11.24 |
565.07 | 1.28% | 7.13 | 564.62 | 565.93 | 355'683 | |
|
T-Mobile US Rg 02:00:00 / 23.11.24 |
238.28 | 0.72% | 1.70 | 238.27 | 238.30 | 1'135'615 | |
|
Take-Two Interac Rg 02:00:00 / 23.11.24 |
188.15 | 0.84% | 1.57 | 188.07 | 188.15 | ||
|
Tesla Rg 02:00:00 / 23.11.24 |
352.56 | 3.80% | 12.92 | 352.67 | 352.79 | 17'496'477 | |
|
Texas Instrument Rg 02:00:00 / 23.11.24 |
198.00 | -0.10% | -0.20 | 197.99 | 198.00 | 2'850'748 | |
|
The Kraft Heinz Rg 02:00:00 / 23.11.24 |
31.81 | 2.32% | 0.72 | 31.80 | 31.81 | 3'328'437 | |
|
The Trade Desk Rg-A 02:00:00 / 23.11.24 |
129.70 | 1.85% | 2.35 | 129.63 | 129.72 | 1'047'480 | |
|
Verisk Analytics Rg 02:00:00 / 23.11.24 |
290.73 | 1.10% | 3.17 | 290.56 | 290.73 | 225'775 | |
|
Vertex Pharmaceu Rg 02:00:00 / 23.11.24 |
450.97 | 0.13% | 0.60 | 450.72 | 450.95 | 454'865 | |
|
Warnr Bros Rg-A 02:00:00 / 23.11.24 |
10.110 | -1.17% | -0.12 | 10.090 | 10.100 | 6'020'629 | |
|
Workday-A 02:00:00 / 23.11.24 |
267.75 | -0.12% | -0.32 | 267.52 | 267.68 | 630'631 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ansys Rg 02:00:00 / 23.11.24 |
350.00 | -3.84% | 44.43% | 5.30% | 8.42% | 8.89% | 17.49% | -13.31% |
|
Astrazeneca Sp ADR 02:00:00 / 23.11.24 |
65.63 | -4.59% | -5.22% | 3.80% | -12.55% | -25.10% | 1.75% | 13.41% |
|
PepsiCo 02:00:00 / 23.11.24 |
162.00 | -5.59% | -11.25% | 2.13% | -5.70% | -6.29% | -4.35% | -2.12% |
|
Monster Beverage Rg 02:00:00 / 23.11.24 |
54.06 | -6.30% | 6.33% | 3.96% | 1.29% | 14.70% | -2.01% | 20.90% |
|
Zscaler Rg 02:00:00 / 23.11.24 |
210.96 | -6.44% | 85.25% | 4.71% | 14.06% | 5.49% | 9.25% | -43.79% |
|
Lam Research Rg 02:00:00 / 23.11.24 |
72.64 | -6.63% | 73.99% | 3.70% | -6.49% | -11.52% | 1.24% | 13.47% |
|
Advanced Micro D Rg 02:00:00 / 23.11.24 |
138.35 | -6.73% | 112.27% | 2.56% | -11.44% | -6.87% | 13.11% | -11.53% |
|
Warnr Bros Rg-A 02:00:00 / 23.11.24 |
10.110 | -10.11% | 7.91% | 9.65% | 33.03% | 28.95% | -6.82% | -59.50% |
|
Mondelez Intl Rg-A 02:00:00 / 23.11.24 |
64.40 | -10.55% | -2.79% | -0.14% | -6.98% | -10.32% | -10.08% | 7.06% |
|
ASML Hold NY Sp ADR 02:00:00 / 23.11.24 |
672.88 | -11.20% | 23.02% | 2.16% | -5.45% | -25.56% | -2.65% | -21.58% |
|
CoStar Group Rg 02:00:00 / 23.11.24 |
79.81 | -11.89% | -0.36% | 12.01% | 7.16% | 3.25% | -5.86% | -5.60% |
|
Regeneron Pharma Rg 02:00:00 / 23.11.24 |
738.00 | -15.23% | 3.19% | -2.49% | -20.90% | -37.71% | -7.55% | 14.07% |
|
Adobe Rg 02:00:00 / 23.11.24 |
512.15 | -15.45% | 49.89% | 1.74% | 5.88% | -10.84% | -17.32% | -26.72% |
|
The Kraft Heinz Rg 02:00:00 / 23.11.24 |
31.81 | -15.93% | -23.63% | 2.15% | -8.43% | -10.22% | -8.96% | -12.03% |
|
ON Semiconductor Rg 02:00:00 / 23.11.24 |
69.62 | -18.03% | 9.78% | 7.50% | -2.29% | -10.59% | 0.49% | 8.10% |
|
CDW Rg 02:00:00 / 23.11.24 |
178.96 | -21.62% | -0.23% | 0.75% | -17.53% | -20.69% | -17.41% | -9.12% |
|
MongoDB-A Rg 02:00:00 / 23.11.24 |
332.50 | -22.85% | 60.25% | 18.85% | 23.73% | 14.34% | -18.44% | -44.64% |
|
IDEXX Labs Rg 02:00:00 / 23.11.24 |
417.24 | -24.59% | 2.60% | -0.87% | -7.57% | -13.32% | -12.74% | -35.34% |
|
Microchip Tech Rg 02:00:00 / 23.11.24 |
66.69 | -26.25% | -5.32% | 6.09% | -12.58% | -18.83% | -19.90% | -19.56% |
|
PDD Sp ADS-A 02:00:00 / 23.11.24 |
100.07 | -28.86% | 27.64% | -12.22% | -18.29% | 4.12% | -15.70% | 27.14% |
|
GFS Rg 02:00:00 / 23.11.24 |
42.80 | -30.69% | -22.06% | 3.66% | 5.94% | -8.31% | -23.52% | -32.38% |
|
Lululemon Athl Rg 02:00:00 / 23.11.24 |
317.11 | -38.36% | -1.64% | -0.91% | 4.26% | 22.21% | -26.55% | -33.37% |
|
Biogen Rg 02:00:00 / 23.11.24 |
157.90 | -38.94% | -42.94% | -1.31% | -13.09% | -22.89% | -31.92% | -38.56% |
|
Dexcom Rg 02:00:00 / 23.11.24 |
72.83 | -40.00% | -34.25% | -4.02% | -0.83% | 5.03% | -35.52% | -53.55% |
|
Intel Rg 02:00:00 / 23.11.24 |
24.50 | -51.36% | -7.53% | 0.62% | 8.02% | 11.16% | -44.27% | -50.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Old Dominion Fre Rg 02:00:00 / 23.11.24 |
220.25 | 0.85% |
221.27 15:49 |
218.33 17:36 |
233.23 11.11.24 |
165.49 06.06.24 |
284'061 |
|
ON Semiconductor Rg 02:00:00 / 23.11.24 |
69.62 | 1.68% |
69.72 21:57 |
67.62 15:31 |
85.13 07.03.24 |
59.34 22.04.24 |
1'430'265 |
|
Paccar Rg 02:00:00 / 23.11.24 |
114.75 | 0.61% |
115.03 21:55 |
113.36 15:37 |
125.50 28.03.24 |
90.05 05.08.24 |
620'415 |
|
Palo Alto Net Rg 02:00:00 / 23.11.24 |
383.36 | -3.61% |
393.76 15:30 |
375.25 18:45 |
408.39 13.11.24 |
260.09 21.02.24 |
1'698'332 |
|
Paychex Inc Rg 02:00:00 / 23.11.24 |
144.46 | 0.26% |
145.44 15:45 |
143.70 21:04 |
150.70 11.11.24 |
114.96 02.04.24 |
416'944 |
|
PayPal Holdings Rg 02:00:00 / 23.11.24 |
86.77 | 2.30% |
86.79 21:59 |
84.62 15:30 |
87.90 12.11.24 |
55.78 08.02.24 |
2'579'269 |
|
PDD Sp ADS-A 02:00:00 / 23.11.24 |
100.07 | -3.86% |
102.98 15:30 |
98.27 16:55 |
164.67 24.05.24 |
88.01 28.08.24 |
6'259'922 |
|
PepsiCo 02:00:00 / 23.11.24 |
162.00 | 1.04% |
162.04 21:57 |
159.90 19:37 |
183.39 16.05.24 |
155.85 19.11.24 |
1'731'528 |
|
Qualcomm Rg 02:00:00 / 23.11.24 |
156.79 | 0.86% |
156.88 21:59 |
153.75 16:22 |
230.63 18.06.24 |
134.97 04.01.24 |
1'996'072 |
|
Regeneron Pharma Rg 02:00:00 / 23.11.24 |
738.00 | -0.87% |
750.97 19:12 |
737.63 21:59 |
1'210.97 29.08.24 |
736.00 21.11.24 |
352'475 |
|
Roper Technologi Rg 02:00:00 / 23.11.24 |
560.14 | 1.06% |
561.97 19:23 |
555.55 15:30 |
578.43 23.07.24 |
508.28 02.05.24 |
112'843 |
|
Ross Stores Rg 02:00:00 / 23.11.24 |
146.09 | 2.19% |
155.16 15:30 |
144.81 21:43 |
163.56 23.08.24 |
127.53 02.05.24 |
1'937'192 |
|
Starbucks Rg 02:00:00 / 23.11.24 |
102.50 | 2.44% |
102.56 21:54 |
99.77 15:30 |
102.56 22.11.24 |
71.56 16.07.24 |
2'537'469 |
|
Super Micro Rg 02:00:00 / 23.11.24 |
33.15 | 11.62% |
34.36 15:54 |
30.50 15:30 |
122.90 08.03.24 |
17.250 15.11.24 |
28'652'034 |
|
Synopsys Rg 02:00:00 / 23.11.24 |
565.07 | 1.28% |
567.64 19:36 |
556.35 15:39 |
629.37 22.02.24 |
457.79 09.09.24 |
355'683 |
|
T-Mobile US Rg 02:00:00 / 23.11.24 |
238.28 | 0.72% |
239.68 20:57 |
236.44 15:30 |
242.43 14.11.24 |
158.89 22.03.24 |
1'135'615 |
|
Take-Two Interac Rg 02:00:00 / 23.11.24 |
188.15 | 0.84% |
188.43 21:55 |
185.87 16:38 |
188.43 22.11.24 |
135.28 08.08.24 |
357'087 |
|
Tesla Rg 02:00:00 / 23.11.24 |
352.56 | 3.80% |
356.60 17:07 |
337.72 15:51 |
358.64 11.11.24 |
138.82 22.04.24 |
17'496'477 |
|
Texas Instrument Rg 02:00:00 / 23.11.24 |
198.00 | -0.10% |
198.81 15:39 |
196.58 15:30 |
220.39 08.11.24 |
155.46 13.02.24 |
2'850'748 |
|
The Kraft Heinz Rg 02:00:00 / 23.11.24 |
31.81 | 2.32% |
31.84 21:58 |
31.05 15:33 |
38.96 25.04.24 |
30.40 15.11.24 |
3'328'437 |
|
The Trade Desk Rg-A 02:00:00 / 23.11.24 |
129.70 | 1.85% |
129.81 21:59 |
126.41 15:37 |
132.65 07.11.24 |
61.48 17.01.24 |
1'047'480 |
|
Verisk Analytics Rg 02:00:00 / 23.11.24 |
290.73 | 1.10% |
291.32 21:56 |
287.70 15:30 |
291.32 22.11.24 |
217.34 30.04.24 |
225'775 |
|
Vertex Pharmaceu Rg 02:00:00 / 23.11.24 |
450.97 | 0.13% |
457.54 15:30 |
449.29 17:15 |
519.74 08.11.24 |
391.12 18.04.24 |
454'865 |
|
Warnr Bros Rg-A 02:00:00 / 23.11.24 |
10.110 | -1.17% |
10.395 16:58 |
10.090 21:58 |
11.995 02.01.24 |
6.645 13.08.24 |
6'020'629 |
|
Workday-A 02:00:00 / 23.11.24 |
267.75 | -0.12% |
271.29 15:30 |
266.06 16:15 |
311.14 26.02.24 |
199.99 05.08.24 |
630'631 |