×
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
- 09.01.2026 - 21:44:54
- 25'789.43
- 1.11%
- 282.33
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 21:44:47 / 09.01.26 |
333.36 | -1.68% | -5.68 | 333.33 | 333.41 | 708'712 | |
|
Advanced Micro D Rg 21:44:48 / 09.01.26 |
203.61 | -0.52% | -1.07 | 203.60 | 203.65 | 3'858'317 | |
|
Airbnb Rg-A 21:44:11 / 09.01.26 |
139.04 | 0.27% | 0.38 | 139.02 | 139.07 | 768'923 | |
|
Alnylam Pharma Rg 21:44:52 / 09.01.26 |
399.27 | -0.03% | -0.13 | 398.55 | 399.47 | 205'671 | |
|
Alphab Rg-C-NV 21:44:51 / 09.01.26 |
329.97 | 1.21% | 3.96 | 329.95 | 329.97 | 3'534'228 | |
|
Alphabet-A Rg 21:44:51 / 09.01.26 |
329.29 | 1.18% | 3.85 | 329.28 | 329.29 | 5'560'621 | |
|
Am Electric Rg 21:44:43 / 09.01.26 |
116.92 | 0.85% | 0.99 | 116.88 | 116.93 | 480'471 | |
|
Amazon.Com Rg 21:44:51 / 09.01.26 |
247.25 | 0.39% | 0.96 | 247.24 | 247.28 | 5'208'377 | |
|
Amgen Rg 21:44:48 / 09.01.26 |
325.07 | -1.53% | -5.04 | 325.04 | 325.10 | 327'222 | |
|
Analog Devices Rg 21:44:01 / 09.01.26 |
302.41 | 1.09% | 3.25 | 302.39 | 302.61 | 494'364 | |
|
Apple Rg 21:44:54 / 09.01.26 |
259.80 | 0.29% | 0.76 | 259.78 | 259.79 | 7'838'302 | |
|
Applied Material Rg 21:44:46 / 09.01.26 |
300.55 | 6.71% | 18.91 | 300.48 | 300.71 | 1'284'848 | |
|
AppLovin Rg-A 21:44:54 / 09.01.26 |
645.44 | 4.69% | 28.91 | 645.27 | 645.60 | 600'396 | |
|
Arm Hldg Sp ADR 21:44:45 / 09.01.26 |
112.15 | -0.83% | -0.94 | 112.12 | 112.17 | 1'042'560 | |
|
ASML Hold NY Sp ADR 21:44:42 / 09.01.26 |
1'279.47 | 7.13% | 85.15 | 1'278.80 | 1'279.98 | 580'830 | |
|
Astrazeneca Sp ADR 21:44:41 / 09.01.26 |
94.65 | 0.68% | 0.64 | 94.64 | 94.66 | 1'394'542 | |
|
Atlassian Rg-A 21:44:53 / 09.01.26 |
145.80 | -2.43% | -3.63 | 145.75 | 145.84 | 606'102 | |
|
Autodesk Inc Rg 21:44:36 / 09.01.26 |
276.39 | -0.07% | -0.19 | 276.32 | 276.46 | 221'285 | |
|
Automatic Data P Rg 21:44:37 / 09.01.26 |
266.37 | 0.26% | 0.70 | 266.32 | 266.39 | 341'560 | |
|
Axon Enterprise Rg 21:44:45 / 09.01.26 |
633.14 | 3.29% | 20.16 | 632.62 | 633.75 | 111'683 | |
|
Baker Hughes Rg-A 21:44:49 / 09.01.26 |
49.98 | -0.45% | -0.23 | 49.96 | 49.98 | 929'497 | |
|
Booking Hldg Rg 21:42:18 / 09.01.26 |
5'491.45 | 0.85% | 46.45 | 5'489.27 | 5'493.10 | 25'557 | |
|
Broadcom Rg 21:44:46 / 09.01.26 |
345.74 | 3.99% | 13.26 | 345.74 | 345.79 | 3'465'859 | |
|
Cadence Design Rg 21:44:25 / 09.01.26 |
327.70 | 2.79% | 8.90 | 327.57 | 327.80 | 202'372 | |
|
Charter Comm Rg-A 21:44:30 / 09.01.26 |
210.85 | 0.54% | 1.14 | 210.73 | 211.00 | 207'525 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lam Research Rg 21:44:54 / 09.01.26 |
218.44 | 17.40% | 178.22% | 18.04% | 36.08% | 54.36% | 192.62% | 351.32% |
|
Microchip Tech Rg 21:44:48 / 09.01.26 |
75.69 | 15.40% | 28.21% | 16.39% | 12.67% | 16.20% | 37.14% | 1.04% |
|
Micron Technolog Rg 21:44:55 / 09.01.26 |
344.16 | 14.58% | 288.57% | 9.10% | 42.72% | 70.06% | 246.45% | 476.04% |
|
ASML Hold NY Sp ADR 21:44:42 / 09.01.26 |
1'279.47 | 11.63% | 72.32% | 9.94% | 18.38% | 24.31% | 73.13% | 100.44% |
|
Intel Rg 21:44:55 / 09.01.26 |
45.71 | 11.41% | 105.04% | 16.07% | 20.89% | 23.51% | 138.69% | 43.09% |
|
Analog Devices Rg 21:44:01 / 09.01.26 |
302.41 | 10.31% | 40.81% | 10.47% | 8.27% | 24.52% | 42.40% | 80.74% |
|
Baker Hughes Rg-A 21:44:49 / 09.01.26 |
49.98 | 10.23% | 22.38% | 6.01% | 6.65% | 10.61% | 15.52% | 67.56% |
|
Strategy Rg-A 21:44:54 / 09.01.26 |
156.89 | 9.88% | -42.35% | -0.17% | -11.09% | -45.88% | -52.15% | 940.64% |
|
NXP Semiconducto Br 21:44:52 / 09.01.26 |
242.40 | 9.60% | 14.45% | 9.54% | 6.24% | 13.08% | 17.24% | 49.03% |
|
Applied Material Rg 21:44:46 / 09.01.26 |
300.55 | 9.59% | 73.18% | 11.78% | 15.95% | 33.58% | 75.09% | 170.11% |
|
Synopsys Rg 21:44:50 / 09.01.26 |
525.86 | 9.53% | 6.00% | 9.46% | 16.10% | 17.47% | 6.76% | 60.51% |
|
Old Dominion Fre Rg 21:44:02 / 09.01.26 |
173.00 | 9.10% | -3.02% | 8.68% | 8.47% | 25.33% | -1.93% | 13.78% |
|
KLA Rg 21:44:53 / 09.01.26 |
1'400.27 | 9.01% | 110.21% | 9.87% | 17.28% | 26.53% | 105.00% | 233.16% |
|
Western Digital Rg 21:44:46 / 09.01.26 |
200.49 | 8.95% | 322.61% | 6.81% | 13.70% | 58.87% | 328.53% | 577.97% |
|
Texas Instrument Rg 21:44:50 / 09.01.26 |
191.28 | 8.62% | 0.50% | 7.75% | 6.61% | 8.32% | 0.59% | 7.59% |
|
MercadoLibre Rg 21:44:45 / 09.01.26 |
2'188.68 | 8.22% | 28.19% | 10.89% | 8.57% | 8.08% | 24.44% | 149.56% |
|
Paccar Rg 21:44:41 / 09.01.26 |
118.76 | 7.94% | 13.63% | 6.45% | 6.45% | 25.42% | 11.43% | 76.73% |
|
Axon Enterprise Rg 21:44:45 / 09.01.26 |
633.14 | 7.93% | 3.14% | 12.37% | 12.20% | -5.60% | 11.08% | 258.68% |
|
GE Hltc Tech Rg 21:44:31 / 09.01.26 |
87.43 | 7.49% | 12.77% | 5.57% | 4.13% | 18.07% | 3.15% | 49.55% |
|
PDD Sp ADS-A 21:44:54 / 09.01.26 |
120.44 | 7.24% | 25.37% | 4.05% | 7.57% | -6.26% | 27.21% | 26.72% |
|
Amazon.Com Rg 21:44:51 / 09.01.26 |
247.25 | 6.70% | 12.26% | 9.16% | 9.31% | 16.06% | 12.93% | 186.12% |
|
Qualcomm Rg 21:44:46 / 09.01.26 |
179.05 | 6.33% | 18.39% | 3.51% | 0.43% | 9.54% | 14.06% | 57.68% |
|
Costco Whsl Rg 21:44:52 / 09.01.26 |
925.20 | 6.14% | -0.10% | 8.27% | 4.61% | -1.19% | -1.25% | 89.56% |
|
Monolithic Power Rg 21:44:44 / 09.01.26 |
964.25 | 5.82% | 62.09% | 2.98% | 1.87% | -4.02% | 63.09% | 161.01% |
|
IDEXX Labs Rg 21:44:51 / 09.01.26 |
715.73 | 5.30% | 72.31% | 6.83% | 1.64% | 12.64% | 71.21% | 59.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 21:44:47 / 09.01.26 |
333.36 | -1.68% |
335.52 15:30 |
328.00 16:04 |
351.12 02.01.26 |
327.50 05.01.26 |
708'712 |
|
Advanced Micro D Rg 21:44:48 / 09.01.26 |
203.61 | -0.52% |
207.29 17:10 |
203.07 16:09 |
234.00 05.01.26 |
203.07 09.01.26 |
3'858'317 |
|
Airbnb Rg-A 21:44:11 / 09.01.26 |
139.04 | 0.27% |
141.40 15:34 |
137.95 16:08 |
141.40 09.01.26 |
132.36 02.01.26 |
768'923 |
|
Alnylam Pharma Rg 21:44:52 / 09.01.26 |
399.27 | -0.03% |
409.47 16:00 |
392.56 20:56 |
426.91 07.01.26 |
383.88 05.01.26 |
205'671 |
|
Alphab Rg-C-NV 21:44:51 / 09.01.26 |
329.97 | 1.21% |
331.46 17:24 |
326.28 15:31 |
331.46 09.01.26 |
310.68 02.01.26 |
3'534'228 |
|
Alphabet-A Rg 21:44:51 / 09.01.26 |
329.29 | 1.18% |
330.83 17:24 |
325.80 15:31 |
330.83 09.01.26 |
310.37 02.01.26 |
5'560'621 |
|
Am Electric Rg 21:44:43 / 09.01.26 |
116.92 | 0.85% |
117.37 16:09 |
115.95 15:30 |
117.37 09.01.26 |
112.55 05.01.26 |
480'471 |
|
Amazon.Com Rg 21:44:51 / 09.01.26 |
247.25 | 0.39% |
247.26 21:26 |
242.25 16:08 |
247.26 09.01.26 |
224.70 02.01.26 |
5'208'377 |
|
Amgen Rg 21:44:48 / 09.01.26 |
325.07 | -1.53% |
332.07 16:27 |
323.90 21:32 |
343.05 07.01.26 |
318.28 05.01.26 |
327'222 |
|
Analog Devices Rg 21:44:01 / 09.01.26 |
302.41 | 1.09% |
303.12 21:25 |
297.30 16:08 |
303.12 09.01.26 |
270.89 02.01.26 |
494'364 |
|
Apple Rg 21:44:54 / 09.01.26 |
259.80 | 0.29% |
260.21 21:02 |
256.23 16:00 |
277.82 02.01.26 |
255.72 08.01.26 |
7'838'302 |
|
Applied Material Rg 21:44:46 / 09.01.26 |
300.55 | 6.71% |
301.08 21:23 |
287.27 15:30 |
301.08 09.01.26 |
265.18 02.01.26 |
1'284'848 |
|
AppLovin Rg-A 21:44:54 / 09.01.26 |
645.44 | 4.69% |
649.76 17:58 |
612.92 15:31 |
683.50 02.01.26 |
595.59 06.01.26 |
600'396 |
|
Arm Hldg Sp ADR 21:44:45 / 09.01.26 |
112.15 | -0.83% |
113.91 15:30 |
109.55 16:09 |
122.42 05.01.26 |
109.55 09.01.26 |
1'042'560 |
|
ASML Hold NY Sp ADR 21:44:42 / 09.01.26 |
1'279.47 | 7.13% |
1'281.00 21:22 |
1'221.11 15:31 |
1'281.00 09.01.26 |
1'133.48 02.01.26 |
580'830 |
|
Astrazeneca Sp ADR 21:44:41 / 09.01.26 |
94.65 | 0.68% |
95.94 16:00 |
94.54 19:06 |
96.51 07.01.26 |
89.53 05.01.26 |
1'394'542 |
|
Atlassian Rg-A 21:44:53 / 09.01.26 |
145.80 | -2.43% |
150.69 15:31 |
143.12 16:48 |
163.91 07.01.26 |
143.12 09.01.26 |
606'102 |
|
Autodesk Inc Rg 21:44:36 / 09.01.26 |
276.39 | -0.07% |
277.94 15:32 |
273.98 16:02 |
296.80 07.01.26 |
273.98 09.01.26 |
221'285 |
|
Automatic Data P Rg 21:44:37 / 09.01.26 |
266.37 | 0.26% |
268.08 16:32 |
265.01 15:30 |
268.08 09.01.26 |
251.65 02.01.26 |
341'560 |
|
Axon Enterprise Rg 21:44:45 / 09.01.26 |
633.14 | 3.29% |
635.87 20:14 |
618.75 15:30 |
640.45 08.01.26 |
554.81 02.01.26 |
111'683 |
|
Baker Hughes Rg-A 21:44:49 / 09.01.26 |
49.98 | -0.45% |
50.71 15:40 |
49.64 21:18 |
50.71 09.01.26 |
45.37 02.01.26 |
929'497 |
|
Booking Hldg Rg 21:42:18 / 09.01.26 |
5'491.45 | 0.85% |
5'508.60 15:41 |
5'393.59 16:03 |
5'508.60 09.01.26 |
5'254.00 02.01.26 |
25'557 |
|
Broadcom Rg 21:44:46 / 09.01.26 |
345.74 | 3.99% |
347.39 21:07 |
333.56 15:30 |
360.66 02.01.26 |
330.50 08.01.26 |
3'465'859 |
|
Cadence Design Rg 21:44:25 / 09.01.26 |
327.70 | 2.79% |
328.44 18:05 |
316.01 16:08 |
328.44 09.01.26 |
300.40 05.01.26 |
202'372 |
|
Charter Comm Rg-A 21:44:30 / 09.01.26 |
210.85 | 0.54% |
212.31 20:29 |
202.81 16:11 |
215.65 02.01.26 |
202.25 08.01.26 |
207'525 |