×
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
- 15.01.2025 - 23:16:02
- 21'237.85
- 2.31%
- 480.44
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 16.01.25 |
417.28 | 1.11% | 4.57 | 417.24 | 417.33 | 1'574'752 | |
|
Advanced Micro D Rg 02:00:00 / 16.01.25 |
119.96 | 3.33% | 3.87 | 119.98 | 120.01 | 10'206'891 | |
|
Airbnb Rg-A 02:00:00 / 16.01.25 |
132.52 | 3.86% | 4.92 | 132.50 | 132.52 | 1'416'932 | |
|
Alphab Rg-C-NV 02:00:00 / 16.01.25 |
196.98 | 3.10% | 5.93 | 196.96 | 197.02 | 5'913'037 | |
|
Alphabet-A Rg 02:00:00 / 16.01.25 |
195.55 | 3.11% | 5.89 | 195.50 | 195.53 | 8'414'241 | |
|
Am Electric Rg 02:00:00 / 16.01.25 |
95.12 | 0.66% | 0.62 | 95.11 | 95.14 | ||
|
Amazon.Com Rg 02:00:00 / 16.01.25 |
223.35 | 2.57% | 5.59 | 223.30 | 223.35 | 11'791'168 | |
|
Amgen Rg 02:00:00 / 16.01.25 |
268.94 | 0.69% | 1.84 | 268.94 | 269.05 | 1'274'153 | |
|
Analog Devices Rg 02:00:00 / 16.01.25 |
218.22 | 1.66% | 3.57 | 218.11 | 218.28 | 1'129'400 | |
|
Ansys Rg 02:00:00 / 16.01.25 |
343.07 | 1.03% | 3.49 | 343.01 | 343.23 | ||
|
Apple Rg 02:00:00 / 16.01.25 |
237.87 | 1.97% | 4.59 | 237.80 | 237.86 | 16'780'442 | |
|
Applied Material Rg 02:00:00 / 16.01.25 |
178.38 | 2.72% | 4.73 | 178.38 | 178.45 | 2'058'875 | |
|
Arm Hldg Sp ADR 02:00:00 / 16.01.25 |
147.40 | 5.24% | 7.34 | 147.28 | 147.40 | 1'297'286 | |
|
ASML Hold NY Sp ADR 02:00:00 / 16.01.25 |
726.30 | -1.36% | -9.99 | 726.00 | 726.29 | 647'449 | |
|
Astrazeneca Sp ADR 02:00:00 / 16.01.25 |
65.68 | 0.47% | 0.31 | 65.68 | 65.69 | 1'441'989 | |
|
Atlassian Rg-A 02:00:00 / 16.01.25 |
250.03 | 1.47% | 3.63 | 249.86 | 250.05 | 535'822 | |
|
Autodesk Inc Rg 02:00:00 / 16.01.25 |
290.94 | 1.42% | 4.07 | 290.81 | 290.96 | 600'973 | |
|
Automatic Data P Rg 02:00:00 / 16.01.25 |
293.37 | 0.58% | 1.68 | 293.25 | 293.32 | ||
|
Baker Hughes Rg-A 02:00:00 / 16.01.25 |
45.72 | 1.44% | 0.65 | 45.73 | 45.75 | ||
|
Biogen Rg 02:00:00 / 16.01.25 |
141.00 | -1.44% | -2.06 | 140.90 | 140.97 | 612'384 | |
|
Booking Hldg Rg 02:00:00 / 16.01.25 |
4'829.64 | 1.06% | 50.83 | 4'822.73 | 4'829.24 | 73'367 | |
|
Broadcom Rg 02:00:00 / 16.01.25 |
228.00 | 1.47% | 3.30 | 227.99 | 228.00 | 7'617'018 | |
|
Cadence Design Rg 02:00:00 / 16.01.25 |
300.72 | 2.22% | 6.53 | 300.46 | 300.74 | 612'557 | |
|
CDW Rg 02:00:00 / 16.01.25 |
187.46 | 0.48% | 0.90 | 187.45 | 187.50 | 780'335 | |
|
Charter Comm Rg-A 02:00:00 / 16.01.25 |
348.00 | 0.49% | 1.71 | 347.88 | 348.03 | 463'939 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cnstlltn Ener Co Rg 02:00:00 / 16.01.25 |
300.77 | 29.13% | 147.13% | 23.35% | 33.23% | 13.05% | 168.74% | 0.00% |
|
Micron Technolog Rg 02:00:00 / 16.01.25 |
103.19 | 15.68% | 14.08% | 3.80% | -0.68% | -1.77% | 23.91% | 0.00% |
|
Arm Hldg Sp ADR 02:00:00 / 16.01.25 |
147.40 | 13.54% | 86.39% | 1.52% | 7.94% | 3.50% | 110.99% | 0.00% |
|
KLA Rg 02:00:00 / 16.01.25 |
716.25 | 11.29% | 20.64% | 4.38% | 13.55% | 7.77% | 27.33% | 57.59% |
|
Baker Hughes Rg-A 02:00:00 / 16.01.25 |
45.72 | 9.87% | 31.86% | 5.25% | 14.19% | 23.57% | 48.49% | 64.13% |
|
Diamondback Eng Rg 02:00:00 / 16.01.25 |
179.56 | 8.45% | 14.57% | 5.01% | 15.04% | -0.86% | 19.88% | 37.51% |
|
GE Hltc Tech Rg 02:00:00 / 16.01.25 |
83.66 | 7.61% | 8.81% | -3.01% | 8.52% | -6.31% | 15.00% | 0.00% |
|
CDW Rg 02:00:00 / 16.01.25 |
187.46 | 7.19% | -17.93% | 3.37% | 9.31% | -13.87% | -14.43% | -2.65% |
|
Applied Material Rg 02:00:00 / 16.01.25 |
178.38 | 6.78% | 7.15% | 0.79% | 7.82% | -2.36% | 16.31% | 3.98% |
|
ASML Hold NY Sp ADR 02:00:00 / 16.01.25 |
726.30 | 6.23% | -2.73% | -2.38% | 0.95% | 2.49% | 1.97% | -1.11% |
|
Paccar Rg 02:00:00 / 16.01.25 |
109.63 | 5.94% | 12.85% | 1.04% | 1.72% | 5.62% | 16.53% | 71.30% |
|
Cintas Rg 02:00:00 / 16.01.25 |
195.70 | 5.24% | 27.62% | 1.58% | -4.25% | -6.68% | 32.93% | 93.51% |
|
Marvell Tech Rg 02:00:00 / 16.01.25 |
116.00 | 4.30% | 91.01% | -1.89% | 10.18% | 41.76% | 77.48% | 38.80% |
|
MongoDB-A Rg 02:00:00 / 16.01.25 |
242.91 | 4.12% | -40.71% | -2.32% | -3.86% | -6.92% | -39.33% | -38.92% |
|
Old Dominion Fre Rg 02:00:00 / 16.01.25 |
186.86 | 4.09% | -9.40% | 4.05% | -2.56% | -0.96% | -1.10% | 16.17% |
|
Lam Research Rg 02:00:00 / 16.01.25 |
76.15 | 3.92% | -4.17% | -1.16% | 1.26% | 4.52% | 1.14% | 2.85% |
|
Qualcomm Rg 02:00:00 / 16.01.25 |
164.41 | 3.85% | 10.30% | 3.35% | 7.42% | -1.31% | 18.01% | -15.45% |
|
Intuitive Surgic Rg 02:00:00 / 16.01.25 |
580.11 | 3.24% | 59.73% | 6.63% | 10.19% | 13.17% | 61.64% | 75.11% |
|
Texas Instrument Rg 02:00:00 / 16.01.25 |
197.51 | 3.19% | 13.52% | 3.05% | 6.76% | -2.10% | 21.61% | 3.47% |
|
MercadoLibre Rg 02:00:00 / 16.01.25 |
1'838.15 | 3.13% | 11.59% | 5.70% | 7.09% | -9.84% | 12.41% | 56.19% |
|
Fastenal Rg 02:00:00 / 16.01.25 |
74.27 | 2.54% | 13.85% | 1.82% | -0.51% | -2.19% | 17.18% | 24.56% |
|
Amgen Rg 02:00:00 / 16.01.25 |
268.94 | 2.48% | -7.26% | 1.79% | 3.93% | -14.60% | -11.56% | 13.49% |
|
Am Electric Rg 02:00:00 / 16.01.25 |
95.12 | 2.46% | 16.35% | 3.10% | 4.63% | -5.66% | 19.30% | 3.87% |
|
Zscaler Rg 02:00:00 / 16.01.25 |
189.99 | 2.37% | -16.64% | 1.45% | 2.32% | 4.96% | -15.68% | -27.50% |
|
Vertex Pharmaceu Rg 02:00:00 / 16.01.25 |
424.26 | 2.22% | 1.17% | 2.95% | -5.19% | -9.74% | -2.19% | 75.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 16.01.25 |
417.28 | 1.11% |
423.97 16:13 |
415.69 18:22 |
450.05 02.01.25 |
404.00 13.01.25 |
1'574'752 |
|
Advanced Micro D Rg 02:00:00 / 16.01.25 |
119.96 | 3.33% |
120.41 21:33 |
117.46 15:30 |
131.71 07.01.25 |
114.42 13.01.25 |
10'206'891 |
|
Airbnb Rg-A 02:00:00 / 16.01.25 |
132.52 | 3.86% |
133.11 16:20 |
130.19 15:30 |
138.10 06.01.25 |
127.17 14.01.25 |
1'416'932 |
|
Alphab Rg-C-NV 02:00:00 / 16.01.25 |
196.98 | 3.10% |
197.80 20:38 |
193.34 15:40 |
202.13 07.01.25 |
188.67 13.01.25 |
5'913'037 |
|
Alphabet-A Rg 02:00:00 / 16.01.25 |
195.55 | 3.11% |
196.36 20:38 |
191.88 15:40 |
201.00 07.01.25 |
187.37 13.01.25 |
8'414'241 |
|
Am Electric Rg 02:00:00 / 16.01.25 |
95.12 | 0.66% |
95.61 15:51 |
94.54 16:54 |
95.63 13.01.25 |
89.96 08.01.25 |
983'416 |
|
Amazon.Com Rg 02:00:00 / 16.01.25 |
223.35 | 2.57% |
223.50 21:55 |
220.77 17:53 |
228.83 06.01.25 |
216.21 14.01.25 |
11'791'168 |
|
Amgen Rg 02:00:00 / 16.01.25 |
268.94 | 0.69% |
272.72 15:35 |
268.65 21:55 |
272.72 15.01.25 |
257.09 06.01.25 |
1'274'153 |
|
Analog Devices Rg 02:00:00 / 16.01.25 |
218.22 | 1.66% |
219.30 15:51 |
215.70 17:57 |
221.47 06.01.25 |
208.17 13.01.25 |
1'129'400 |
|
Ansys Rg 02:00:00 / 16.01.25 |
343.07 | 1.03% |
346.52 15:45 |
341.61 18:01 |
346.52 15.01.25 |
332.53 02.01.25 |
213'452 |
|
Apple Rg 02:00:00 / 16.01.25 |
237.87 | 1.97% |
238.54 17:01 |
234.43 15:30 |
249.10 02.01.25 |
229.72 13.01.25 |
16'780'442 |
|
Applied Material Rg 02:00:00 / 16.01.25 |
178.38 | 2.72% |
179.50 16:42 |
175.88 15:30 |
181.75 07.01.25 |
162.86 02.01.25 |
2'058'875 |
|
Arm Hldg Sp ADR 02:00:00 / 16.01.25 |
147.40 | 5.24% |
148.24 21:37 |
143.00 15:30 |
150.12 06.01.25 |
125.10 02.01.25 |
1'297'286 |
|
ASML Hold NY Sp ADR 02:00:00 / 16.01.25 |
726.30 | -1.36% |
744.46 16:42 |
725.31 21:59 |
781.00 06.01.25 |
696.70 02.01.25 |
647'449 |
|
Astrazeneca Sp ADR 02:00:00 / 16.01.25 |
65.68 | 0.47% |
65.88 21:06 |
65.04 17:33 |
67.57 10.01.25 |
64.23 14.01.25 |
1'441'989 |
|
Atlassian Rg-A 02:00:00 / 16.01.25 |
250.03 | 1.47% |
258.67 15:30 |
248.45 15:35 |
259.72 07.01.25 |
235.51 13.01.25 |
535'822 |
|
Autodesk Inc Rg 02:00:00 / 16.01.25 |
290.94 | 1.42% |
296.01 16:01 |
290.76 21:59 |
298.41 08.01.25 |
280.11 13.01.25 |
600'973 |
|
Automatic Data P Rg 02:00:00 / 16.01.25 |
293.37 | 0.58% |
295.06 15:43 |
292.47 17:05 |
295.06 15.01.25 |
285.50 13.01.25 |
839'299 |
|
Baker Hughes Rg-A 02:00:00 / 16.01.25 |
45.72 | 1.44% |
45.90 21:48 |
45.25 15:30 |
45.90 15.01.25 |
40.90 02.01.25 |
2'059'287 |
|
Biogen Rg 02:00:00 / 16.01.25 |
141.00 | -1.44% |
146.06 15:40 |
140.87 21:59 |
156.15 07.01.25 |
140.87 15.01.25 |
612'384 |
|
Booking Hldg Rg 02:00:00 / 16.01.25 |
4'829.64 | 1.06% |
4'880.30 16:31 |
4'818.80 19:22 |
5'028.93 02.01.25 |
4'685.00 13.01.25 |
73'367 |
|
Broadcom Rg 02:00:00 / 16.01.25 |
228.00 | 1.47% |
230.26 16:18 |
225.58 15:38 |
241.66 06.01.25 |
219.66 13.01.25 |
7'617'018 |
|
Cadence Design Rg 02:00:00 / 16.01.25 |
300.72 | 2.22% |
303.38 15:30 |
300.36 21:58 |
315.32 06.01.25 |
289.10 14.01.25 |
612'557 |
|
CDW Rg 02:00:00 / 16.01.25 |
187.46 | 0.48% |
190.69 15:32 |
186.65 17:53 |
190.69 15.01.25 |
168.50 02.01.25 |
780'335 |
|
Charter Comm Rg-A 02:00:00 / 16.01.25 |
348.00 | 0.49% |
352.13 15:34 |
346.25 16:54 |
361.82 06.01.25 |
333.70 10.01.25 |
463'939 |