×
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
- 24.10.2025 - 23:16:01
- 25'358.16
- 1.04%
- 260.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 25.10.25 |
184.63 | 2.30% | 4.15 | 184.61 | 184.63 | 7'820'946 | |
|
Palo Alto Net Rg 02:00:00 / 25.10.25 |
217.11 | 0.97% | 2.09 | 217.08 | 217.15 | 1'129'184 | |
|
Paychex Inc Rg 02:00:00 / 25.10.25 |
124.60 | -0.12% | -0.15 | 124.56 | 124.60 | ||
|
PayPal Holdings Rg 02:00:00 / 25.10.25 |
69.77 | 0.16% | 0.11 | 69.76 | 69.77 | 2'726'171 | |
|
PDD Sp ADS-A 02:00:00 / 25.10.25 |
133.96 | 0.50% | 0.67 | 133.98 | 134.00 | 1'948'643 | |
|
PepsiCo 02:00:00 / 25.10.25 |
151.55 | 0.03% | 0.04 | 151.54 | 151.57 | ||
|
Qualcomm Rg 02:00:00 / 25.10.25 |
168.94 | -0.64% | -1.09 | 168.94 | 169.00 | 2'538'582 | |
|
Regeneron Pharma Rg 02:00:00 / 25.10.25 |
577.95 | 0.39% | 2.26 | 577.56 | 578.10 | 298'910 | |
|
Roper Technologi Rg 02:00:00 / 25.10.25 |
478.80 | -0.24% | -1.16 | 478.56 | 478.86 | ||
|
Ross Stores Rg 02:00:00 / 25.10.25 |
156.75 | 0.06% | 0.09 | 156.75 | 156.76 | ||
|
Shopify Rg-A 02:00:00 / 25.10.25 |
172.95 | 3.54% | 5.92 | 172.88 | 172.97 | 2'322'448 | |
|
Starbucks Rg 02:00:00 / 25.10.25 |
86.09 | 0.76% | 0.65 | 86.08 | 86.09 | 1'763'547 | |
|
Strategy Rg-A 02:00:00 / 25.10.25 |
289.08 | 1.46% | 4.16 | 289.05 | 289.15 | 2'349'760 | |
|
Synopsys Rg 02:00:00 / 25.10.25 |
464.18 | 1.77% | 8.09 | 464.15 | 464.67 | 432'157 | |
|
T-Mobile US Rg 02:00:00 / 25.10.25 |
217.77 | -1.01% | -2.22 | 217.73 | 217.76 | 2'041'918 | |
|
Take-Two Interac Rg 02:00:00 / 25.10.25 |
255.12 | 0.23% | 0.59 | 255.08 | 255.23 | ||
|
Tesla Rg 02:00:00 / 25.10.25 |
433.72 | -3.40% | -15.26 | 433.63 | 433.75 | 23'880'401 | |
|
Texas Instrument Rg 02:00:00 / 25.10.25 |
169.13 | -1.78% | -3.06 | 169.10 | 169.12 | 2'533'609 | |
|
The Kraft Heinz Rg 02:00:00 / 25.10.25 |
25.25 | -0.63% | -0.16 | 25.24 | 25.25 | ||
|
The Trade Desk Rg-A 02:00:00 / 25.10.25 |
52.00 | -3.93% | -2.13 | 51.99 | 52.00 | 3'995'358 | |
|
Thomson Reuters Rg 02:00:00 / 25.10.25 |
162.60 | -0.52% | -0.85 | 162.56 | 162.63 | ||
|
Verisk Analytics Rg 02:00:00 / 25.10.25 |
234.94 | 0.06% | 0.15 | 234.75 | 234.99 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 25.10.25 |
421.39 | -0.29% | -1.24 | 421.37 | 421.92 | ||
|
Warnr Bros Rg-A 02:00:00 / 25.10.25 |
21.15 | -0.47% | -0.10 | 21.13 | 21.14 | ||
|
Workday-A 02:00:00 / 25.10.25 |
242.75 | -0.22% | -0.53 | 242.66 | 242.84 | 396'160 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Workday-A 02:00:00 / 25.10.25 |
242.75 | -5.72% | -11.87% | 3.63% | -1.59% | 9.24% | 2.12% | 62.75% |
|
Synopsys Rg 02:00:00 / 25.10.25 |
464.18 | -6.03% | -11.42% | 3.69% | -4.83% | -24.97% | -7.46% | 53.82% |
|
Starbucks Rg 02:00:00 / 25.10.25 |
86.09 | -6.37% | -11.01% | 0.86% | 3.24% | -0.89% | -11.53% | -3.58% |
|
Roper Technologi Rg 02:00:00 / 25.10.25 |
478.80 | -7.67% | -11.96% | -5.10% | -4.11% | -11.68% | -11.66% | 0.00% |
|
Texas Instrument Rg 02:00:00 / 25.10.25 |
169.13 | -8.17% | 1.01% | -4.22% | -8.36% | -6.49% | -18.27% | 7.81% |
|
Dexcom Rg 02:00:00 / 25.10.25 |
70.33 | -8.63% | -42.74% | 5.60% | 4.81% | -11.29% | -4.23% | -25.73% |
|
CDW Rg 02:00:00 / 25.10.25 |
158.16 | -8.94% | -30.28% | 3.75% | -3.78% | -6.34% | -27.12% | -2.43% |
|
Fortinet Rg 02:00:00 / 25.10.25 |
85.56 | -10.11% | 45.11% | 2.54% | 1.47% | -12.12% | 6.50% | 58.01% |
|
Diamondback Eng Rg 02:00:00 / 25.10.25 |
145.86 | -10.17% | -5.10% | 4.87% | -1.61% | -0.19% | -20.89% | -3.38% |
|
Paychex Inc Rg 02:00:00 / 25.10.25 |
124.60 | -11.03% | 4.74% | -1.55% | -2.82% | -10.58% | -11.21% | 11.23% |
|
Cognizant Tech So-A 02:00:00 / 25.10.25 |
67.86 | -11.53% | -9.93% | 2.69% | 1.31% | -3.87% | -9.30% | 12.86% |
|
Keurig Dr Pepper Rg 02:00:00 / 25.10.25 |
27.16 | -14.23% | -17.32% | -3.10% | 6.51% | -18.49% | -21.46% | -26.77% |
|
Verisk Analytics Rg 02:00:00 / 25.10.25 |
234.94 | -14.76% | -1.70% | 1.12% | -4.91% | -13.59% | -11.23% | 40.60% |
|
The Kraft Heinz Rg 02:00:00 / 25.10.25 |
25.25 | -17.26% | -31.29% | -1.06% | -3.07% | -7.88% | -27.32% | -27.83% |
|
ON Semiconductor Rg 02:00:00 / 25.10.25 |
50.71 | -17.87% | -38.01% | -3.46% | 1.10% | -10.75% | -28.83% | -21.16% |
|
GFS Rg 02:00:00 / 25.10.25 |
35.32 | -18.04% | -41.96% | 2.11% | -0.76% | -3.44% | -12.57% | -36.38% |
|
PayPal Holdings Rg 02:00:00 / 25.10.25 |
69.77 | -18.38% | 13.43% | 3.50% | 3.67% | 3.96% | -14.60% | -17.01% |
|
Regeneron Pharma Rg 02:00:00 / 25.10.25 |
577.95 | -19.18% | -34.45% | -0.02% | 2.49% | 3.41% | -38.06% | -19.36% |
|
Adobe Rg 02:00:00 / 25.10.25 |
353.52 | -20.37% | -40.64% | 6.08% | -1.90% | 1.64% | -26.92% | 15.59% |
|
Comcast-A 02:00:00 / 25.10.25 |
29.28 | -21.93% | -33.18% | -0.88% | -7.69% | -9.96% | -29.72% | -3.87% |
|
Copart Rg 02:00:00 / 25.10.25 |
44.66 | -22.16% | -8.84% | 0.72% | -0.47% | -1.87% | -13.63% | 62.98% |
|
Old Dominion Fre Rg 02:00:00 / 25.10.25 |
136.12 | -22.98% | -32.96% | -1.39% | -1.78% | -4.04% | -31.18% | 4.34% |
|
Marvell Tech Rg 02:00:00 / 25.10.25 |
84.13 | -25.06% | 37.24% | -4.34% | 1.15% | 13.00% | 3.09% | 109.33% |
|
Charter Comm Rg-A 02:00:00 / 25.10.25 |
244.20 | -28.84% | -37.24% | -3.54% | -10.68% | -7.74% | -27.32% | -26.17% |
|
Atlassian Rg-A 02:00:00 / 25.10.25 |
162.64 | -32.20% | -30.63% | 7.04% | -2.41% | -11.11% | -13.82% | -14.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 25.10.25 |
184.63 | 2.30% |
186.16 15:53 |
183.00 15:30 |
189.45 13.08.25 |
63.42 13.01.25 |
7'820'946 |
|
Palo Alto Net Rg 02:00:00 / 25.10.25 |
217.11 | 0.97% |
218.22 20:20 |
215.88 16:56 |
218.22 24.10.25 |
144.17 07.04.25 |
1'129'184 |
|
Paychex Inc Rg 02:00:00 / 25.10.25 |
124.60 | -0.12% |
125.35 16:04 |
124.21 21:50 |
161.22 06.06.25 |
119.07 30.09.25 |
1'741'109 |
|
PayPal Holdings Rg 02:00:00 / 25.10.25 |
69.77 | 0.16% |
71.24 15:47 |
69.75 21:58 |
93.23 17.01.25 |
55.87 07.04.25 |
2'726'171 |
|
PDD Sp ADS-A 02:00:00 / 25.10.25 |
133.96 | 0.50% |
134.96 15:56 |
133.43 15:31 |
136.82 02.10.25 |
87.12 10.04.25 |
1'948'643 |
|
PepsiCo 02:00:00 / 25.10.25 |
151.55 | 0.03% |
152.41 16:53 |
151.28 18:41 |
160.14 04.03.25 |
127.63 26.06.25 |
1'365'227 |
|
Qualcomm Rg 02:00:00 / 25.10.25 |
168.94 | -0.64% |
172.42 15:33 |
168.47 17:01 |
177.00 05.02.25 |
120.88 07.04.25 |
2'538'582 |
|
Regeneron Pharma Rg 02:00:00 / 25.10.25 |
577.95 | 0.39% |
581.92 16:08 |
576.92 21:19 |
748.00 10.03.25 |
477.00 05.06.25 |
298'910 |
|
Roper Technologi Rg 02:00:00 / 25.10.25 |
478.80 | -0.24% |
482.72 15:45 |
474.80 16:57 |
595.00 05.03.25 |
458.11 23.10.25 |
337'512 |
|
Ross Stores Rg 02:00:00 / 25.10.25 |
156.75 | 0.06% |
157.80 15:45 |
156.46 21:59 |
157.98 22.10.25 |
122.36 21.03.25 |
619'025 |
|
Shopify Rg-A 02:00:00 / 25.10.25 |
172.95 | 3.54% |
174.71 19:29 |
169.00 15:30 |
174.71 24.10.25 |
69.84 04.04.25 |
2'322'448 |
|
Starbucks Rg 02:00:00 / 25.10.25 |
86.09 | 0.76% |
86.84 15:35 |
85.86 15:52 |
117.44 03.03.25 |
75.51 30.04.25 |
1'763'547 |
|
Strategy Rg-A 02:00:00 / 25.10.25 |
289.08 | 1.46% |
292.15 15:32 |
286.11 18:43 |
457.22 16.07.25 |
231.60 11.03.25 |
2'349'760 |
|
Synopsys Rg 02:00:00 / 25.10.25 |
464.18 | 1.77% |
473.21 18:01 |
459.16 15:43 |
651.45 30.07.25 |
365.74 07.04.25 |
432'157 |
|
T-Mobile US Rg 02:00:00 / 25.10.25 |
217.77 | -1.01% |
220.22 15:30 |
215.65 17:33 |
276.49 03.03.25 |
208.39 06.01.25 |
2'041'918 |
|
Take-Two Interac Rg 02:00:00 / 25.10.25 |
255.12 | 0.23% |
258.02 18:15 |
254.47 15:40 |
264.75 15.10.25 |
177.35 10.01.25 |
384'439 |
|
Tesla Rg 02:00:00 / 25.10.25 |
433.72 | -3.40% |
451.68 15:30 |
430.19 21:51 |
470.75 02.10.25 |
214.25 07.04.25 |
23'880'401 |
|
Texas Instrument Rg 02:00:00 / 25.10.25 |
169.13 | -1.78% |
174.05 15:30 |
168.79 21:20 |
221.69 11.07.25 |
139.96 11.04.25 |
2'533'609 |
|
The Kraft Heinz Rg 02:00:00 / 25.10.25 |
25.25 | -0.63% |
25.59 15:31 |
25.21 20:15 |
33.34 10.03.25 |
24.80 13.10.25 |
3'000'718 |
|
The Trade Desk Rg-A 02:00:00 / 25.10.25 |
52.00 | -3.93% |
55.10 15:30 |
51.13 21:48 |
127.59 06.01.25 |
42.99 07.04.25 |
3'995'358 |
|
Thomson Reuters Rg 02:00:00 / 25.10.25 |
162.60 | -0.52% |
164.30 15:30 |
162.22 21:31 |
218.38 14.07.25 |
149.50 10.10.25 |
299'415 |
|
Verisk Analytics Rg 02:00:00 / 25.10.25 |
234.94 | 0.06% |
236.54 15:30 |
233.89 18:12 |
322.87 05.06.25 |
228.09 16.10.25 |
332'467 |
|
Vertex Pharmaceu Rg 02:00:00 / 25.10.25 |
421.39 | -0.29% |
425.58 16:05 |
420.81 15:44 |
519.01 14.03.25 |
362.97 11.08.25 |
395'688 |
|
Warnr Bros Rg-A 02:00:00 / 25.10.25 |
21.15 | -0.47% |
21.57 15:34 |
21.01 18:33 |
21.57 24.10.25 |
7.530 09.04.25 |
4'994'488 |
|
Workday-A 02:00:00 / 25.10.25 |
242.75 | -0.22% |
247.00 16:14 |
242.55 21:59 |
283.67 06.02.25 |
205.60 07.04.25 |
396'160 |