×
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
- 08.10.2025 - 23:16:01
- 25'136.62
- 1.19%
- 296.40
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 09.10.25 |
348.77 | 0.00% | 0.00 | 345.00 | 355.00 | 40 | |
|
Advanced Micro D Rg 02:00:00 / 09.10.25 |
235.56 | 0.00% | 0.00 | 237.81 | 238.00 | 67'168 | |
|
Airbnb Rg-A 02:00:00 / 09.10.25 |
119.99 | 0.00% | 0.00 | 119.80 | 120.16 | 1 | |
|
Alphab Rg-C-NV 02:00:00 / 09.10.25 |
245.46 | 0.00% | 0.00 | 244.91 | 245.60 | 1'104 | |
|
Alphabet-A Rg 02:00:00 / 09.10.25 |
244.62 | 0.00% | 0.00 | 244.00 | 244.17 | 2'217 | |
|
Am Electric Rg 02:00:00 / 09.10.25 |
118.19 | 0.00% | 0.00 | 105.06 | 130.13 | ||
|
Amazon.Com Rg 02:00:00 / 09.10.25 |
225.22 | 0.00% | 0.00 | 225.27 | 225.40 | 11'330 | |
|
Amgen Rg 02:00:00 / 09.10.25 |
294.62 | 0.00% | 0.00 | 265.22 | 320.73 | ||
|
Analog Devices Rg 02:00:00 / 09.10.25 |
237.93 | 0.00% | 0.00 | 212.17 | 267.79 | 1'871'518 | |
|
Apple Rg 02:00:00 / 09.10.25 |
258.06 | 0.00% | 0.00 | 257.00 | 257.21 | 4'648 | |
|
Applied Material Rg 02:00:00 / 09.10.25 |
217.51 | 0.00% | 0.00 | 217.50 | 219.15 | 53 | |
|
AppLovin Rg-A 02:00:00 / 09.10.25 |
629.70 | 0.00% | 0.00 | 571.57 | 639.80 | 24 | |
|
Arm Hldg Sp ADR 02:00:00 / 09.10.25 |
166.77 | 0.00% | 0.00 | 162.66 | 167.30 | 273 | |
|
ASML Hold NY Sp ADR 02:00:00 / 09.10.25 |
987.81 | 0.00% | 0.00 | 994.97 | 997.90 | 617 | |
|
Astrazeneca Sp ADR 02:00:00 / 09.10.25 |
85.38 | 0.00% | 0.00 | 85.32 | 85.36 | 7'893 | |
|
Atlassian Rg-A 02:00:00 / 09.10.25 |
149.52 | 0.00% | 0.00 | 136.86 | 156.00 | 20 | |
|
Autodesk Inc Rg 02:00:00 / 09.10.25 |
311.41 | 0.00% | 0.00 | 309.00 | 345.84 | ||
|
Automatic Data P Rg 02:00:00 / 09.10.25 |
290.70 | 0.00% | 0.00 | 282.99 | 323.94 | 621'575 | |
|
Axon Enterprise Rg 02:00:00 / 09.10.25 |
727.41 | 0.00% | 0.00 | 656.44 | 802.24 | 5 | |
|
Baker Hughes Rg-A 02:00:00 / 09.10.25 |
47.85 | 0.00% | 0.00 | 47.67 | 52.32 | 2'677'226 | |
|
Biogen Rg 02:00:00 / 09.10.25 |
150.97 | 0.00% | 0.00 | 150.45 | 152.82 | 525'990 | |
|
Booking Hldg Rg 02:00:00 / 09.10.25 |
5'131.23 | 0.00% | 0.00 | 4'298.15 | 5'262.99 | 107'944 | |
|
Broadcom Rg 02:00:00 / 09.10.25 |
345.50 | 0.00% | 0.00 | 343.60 | 344.80 | 2'390 | |
|
Cadence Design Rg 02:00:00 / 09.10.25 |
350.00 | 0.00% | 0.00 | 342.00 | 383.68 | 9 | |
|
CDW Rg 02:00:00 / 09.10.25 |
156.92 | 0.00% | 0.00 | 125.01 | 195.11 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 09.10.25 |
183.56 | 142.71% | 969.07% | -0.75% | 10.09% | 21.64% | 325.60% | 2'152.27% |
|
Micron Technolog Rg 02:00:00 / 09.10.25 |
196.54 | 133.53% | 130.30% | 7.90% | 40.39% | 68.81% | 93.25% | 271.46% |
|
Lam Research Rg 02:00:00 / 09.10.25 |
142.54 | 97.34% | 81.98% | -0.18% | 32.77% | 42.01% | 72.03% | 280.27% |
|
Advanced Micro D Rg 02:00:00 / 09.10.25 |
235.56 | 95.02% | 59.80% | 43.63% | 47.65% | 47.15% | 37.74% | 303.08% |
|
AppLovin Rg-A 02:00:00 / 09.10.25 |
629.70 | 94.45% | 1'480.18% | -10.57% | 11.03% | 77.13% | 339.12% | 3'176.27% |
|
Intel Rg 02:00:00 / 09.10.25 |
37.43 | 86.68% | -25.51% | 4.15% | 51.11% | 64.96% | 59.55% | 45.53% |
|
Zscaler Rg 02:00:00 / 09.10.25 |
313.89 | 73.99% | 41.67% | 3.07% | 12.59% | 9.08% | 68.79% | 84.54% |
|
Warnr Bros Rg-A 02:00:00 / 09.10.25 |
17.890 | 69.25% | 57.21% | -7.55% | 42.66% | 42.21% | 131.44% | 49.33% |
|
KLA Rg 02:00:00 / 09.10.25 |
1'062.59 | 68.63% | 82.80% | -5.87% | 13.93% | 13.83% | 32.06% | 238.23% |
|
DoorDash Rg-A 02:00:00 / 09.10.25 |
281.05 | 67.54% | 184.20% | 5.01% | 9.18% | 19.85% | 97.02% | 469.04% |
|
Cnstlltn Ener Co Rg 02:00:00 / 09.10.25 |
371.00 | 65.84% | 217.39% | 5.73% | 15.94% | 20.38% | 41.45% | 339.63% |
|
Shopify Rg-A 02:00:00 / 09.10.25 |
166.43 | 56.52% | 113.65% | 11.27% | 17.04% | 38.69% | 99.53% | 511.65% |
|
IDEXX Labs Rg 02:00:00 / 09.10.25 |
629.91 | 52.36% | 13.49% | 1.58% | -1.26% | 21.00% | 32.71% | 89.03% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 09.10.25 |
509.95 | 49.04% | 99.73% | 2.00% | 20.02% | 8.40% | 70.93% | 196.69% |
|
Broadcom Rg 02:00:00 / 09.10.25 |
345.50 | 49.03% | 209.52% | 3.63% | -6.51% | 23.04% | 85.80% | 650.30% |
|
ASML Hold NY Sp ADR 02:00:00 / 09.10.25 |
987.81 | 42.52% | 30.50% | -1.54% | 24.54% | 30.93% | 16.78% | 127.47% |
|
NVIDIA Rg 02:00:00 / 09.10.25 |
189.11 | 40.82% | 281.87% | 1.00% | 6.64% | 10.35% | 42.56% | 1'466.00% |
|
Take-Two Interac Rg 02:00:00 / 09.10.25 |
258.07 | 40.19% | 60.34% | 1.05% | 5.75% | 8.10% | 67.73% | 113.76% |
|
PDD Sp ADS-A 02:00:00 / 09.10.25 |
133.77 | 37.92% | -8.57% | -0.47% | 7.29% | 27.24% | -5.44% | 110.46% |
|
Electronic Arts Rg 02:00:00 / 09.10.25 |
200.01 | 36.71% | 46.20% | -0.80% | 17.47% | 33.92% | 39.15% | 63.53% |
|
Netflix Rg 02:00:00 / 09.10.25 |
1'214.25 | 36.23% | 149.39% | 3.70% | -2.68% | -2.88% | 66.92% | 440.27% |
|
Arm Hldg Sp ADR 02:00:00 / 09.10.25 |
166.77 | 35.19% | 121.93% | 10.90% | 8.19% | 8.36% | 12.36% | 0.00% |
|
Applied Material Rg 02:00:00 / 09.10.25 |
217.51 | 33.75% | 34.21% | -0.11% | 33.10% | 11.65% | 6.07% | 163.33% |
|
Fastenal Rg 02:00:00 / 09.10.25 |
47.55 | 32.25% | 46.83% | -0.36% | -0.88% | 4.28% | 34.68% | 107.42% |
|
Monster Beverage Rg 02:00:00 / 09.10.25 |
68.73 | 30.76% | 19.30% | 1.93% | 9.39% | 17.19% | 38.10% | 52.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 09.10.25 |
348.77 | 0.00% |
465.21 13.02.25 |
330.14 12.08.25 |
40 | ||
|
Advanced Micro D Rg 02:00:00 / 09.10.25 |
235.56 | 0.00% |
235.87 08.10.25 |
76.49 08.04.25 |
67'168 | ||
|
Airbnb Rg-A 02:00:00 / 09.10.25 |
119.99 | 0.00% |
163.92 14.02.25 |
99.89 07.04.25 |
1 | ||
|
Alphab Rg-C-NV 02:00:00 / 09.10.25 |
245.46 | 0.00% |
256.70 19.09.25 |
142.69 07.04.25 |
1'104 | ||
|
Alphabet-A Rg 02:00:00 / 09.10.25 |
244.62 | 0.00% |
256.00 19.09.25 |
140.53 07.04.25 |
2'217 | ||
|
Am Electric Rg 02:00:00 / 09.10.25 |
118.19 | 0.00% |
119.05 07.10.25 |
89.96 08.01.25 |
1'479'678 | ||
|
Amazon.Com Rg 02:00:00 / 09.10.25 |
225.22 | 0.00% |
242.51 04.02.25 |
161.56 07.04.25 |
11'330 | ||
|
Amgen Rg 02:00:00 / 09.10.25 |
294.62 | 0.00% |
335.87 10.03.25 |
257.09 06.01.25 |
1'328'224 | ||
|
Analog Devices Rg 02:00:00 / 09.10.25 |
237.93 | 0.00% |
258.13 28.08.25 |
158.65 07.04.25 |
1'871'518 | ||
|
Apple Rg 02:00:00 / 09.10.25 |
258.06 | 0.00% |
259.24 03.10.25 |
169.22 08.04.25 |
4'648 | ||
|
Applied Material Rg 02:00:00 / 09.10.25 |
217.51 | 0.00% |
226.46 06.10.25 |
123.93 07.04.25 |
53 | ||
|
AppLovin Rg-A 02:00:00 / 09.10.25 |
629.70 | 0.00% |
742.11 29.09.25 |
201.00 07.04.25 |
24 | ||
|
Arm Hldg Sp ADR 02:00:00 / 09.10.25 |
166.77 | 0.00% |
182.88 22.01.25 |
80.00 07.04.25 |
273 | ||
|
ASML Hold NY Sp ADR 02:00:00 / 09.10.25 |
987.81 | 0.00% |
1'059.00 06.10.25 |
578.51 07.04.25 |
617 | ||
|
Astrazeneca Sp ADR 02:00:00 / 09.10.25 |
85.38 | 0.00% |
86.56 06.10.25 |
61.25 09.04.25 |
7'893 | ||
|
Atlassian Rg-A 02:00:00 / 09.10.25 |
149.52 | 0.00% |
325.94 10.02.25 |
146.16 07.10.25 |
20 | ||
|
Autodesk Inc Rg 02:00:00 / 09.10.25 |
311.41 | 0.00% |
329.01 08.09.25 |
232.94 07.04.25 |
492'540 | ||
|
Automatic Data P Rg 02:00:00 / 09.10.25 |
290.70 | 0.00% |
329.84 06.06.25 |
272.98 07.04.25 |
621'575 | ||
|
Axon Enterprise Rg 02:00:00 / 09.10.25 |
727.41 | 0.00% |
885.00 05.08.25 |
470.01 07.04.25 |
5 | ||
|
Baker Hughes Rg-A 02:00:00 / 09.10.25 |
47.85 | 0.00% |
50.92 26.09.25 |
33.63 07.04.25 |
2'677'226 | ||
|
Biogen Rg 02:00:00 / 09.10.25 |
150.97 | 0.00% |
160.20 03.10.25 |
110.06 09.04.25 |
525'990 | ||
|
Booking Hldg Rg 02:00:00 / 09.10.25 |
5'131.23 | 0.00% |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
107'944 | ||
|
Broadcom Rg 02:00:00 / 09.10.25 |
345.50 | 0.00% |
374.23 11.09.25 |
138.11 07.04.25 |
2'390 | ||
|
Cadence Design Rg 02:00:00 / 09.10.25 |
350.00 | 0.00% |
376.35 31.07.25 |
222.20 07.04.25 |
9 | ||
|
CDW Rg 02:00:00 / 09.10.25 |
156.92 | 0.00% |
222.91 05.02.25 |
137.31 07.04.25 |
423'794 |