×
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
- 25.04.2025 - 23:16:01
- 19'432.56
- 1.14%
- 218.16
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 26.04.25 |
367.72 | 1.89% | 6.81 | 367.62 | 367.84 | 1'213'180 | |
|
Advanced Micro D Rg 02:00:00 / 26.04.25 |
96.65 | 2.30% | 2.18 | 96.63 | 96.64 | 8'441'231 | |
|
Airbnb Rg-A 02:00:00 / 26.04.25 |
122.51 | 0.66% | 0.80 | 122.49 | 122.51 | 1'159'892 | |
|
Alphab Rg-C-NV 02:00:00 / 26.04.25 |
163.85 | 1.47% | 2.38 | 163.80 | 163.85 | 10'380'569 | |
|
Alphabet-A Rg 02:00:00 / 26.04.25 |
161.96 | 1.68% | 2.68 | 161.94 | 161.98 | 16'005'700 | |
|
Am Electric Rg 02:00:00 / 26.04.25 |
106.74 | 0.04% | 0.04 | 106.72 | 106.74 | ||
|
Amazon.Com Rg 02:00:00 / 26.04.25 |
188.99 | 1.31% | 2.45 | 188.94 | 188.97 | 10'506'522 | |
|
Amgen Rg 02:00:00 / 26.04.25 |
280.84 | 0.36% | 1.00 | 280.83 | 280.84 | ||
|
Analog Devices Rg 02:00:00 / 26.04.25 |
194.59 | -0.33% | -0.64 | 194.63 | 194.64 | ||
|
Ansys Rg 02:00:00 / 26.04.25 |
320.68 | 1.37% | 4.32 | 320.47 | 320.67 | ||
|
Apple Rg 02:00:00 / 26.04.25 |
209.28 | 0.44% | 0.91 | 209.15 | 209.23 | 14'325'464 | |
|
Applied Material Rg 02:00:00 / 26.04.25 |
151.55 | 0.92% | 1.38 | 151.49 | 151.53 | 2'177'832 | |
|
AppLovin Rg-A 02:00:00 / 26.04.25 |
276.83 | 3.34% | 8.95 | 276.65 | 276.99 | 1'529'451 | |
|
Arm Hldg Sp ADR 02:00:00 / 26.04.25 |
113.34 | 1.19% | 1.33 | 113.27 | 113.33 | 1'171'903 | |
|
ASML Hold NY Sp ADR 02:00:00 / 26.04.25 |
677.27 | 0.34% | 2.27 | 676.76 | 677.31 | 459'343 | |
|
Astrazeneca Sp ADR 02:00:00 / 26.04.25 |
69.57 | 0.03% | 0.02 | 69.56 | 69.57 | 1'707'652 | |
|
Atlassian Rg-A 02:00:00 / 26.04.25 |
228.68 | 1.60% | 3.60 | 228.54 | 228.72 | ||
|
Autodesk Inc Rg 02:00:00 / 26.04.25 |
269.93 | -0.66% | -1.78 | 269.81 | 269.94 | ||
|
Automatic Data P Rg 02:00:00 / 26.04.25 |
291.76 | -0.95% | -2.79 | 291.70 | 291.92 | 564'869 | |
|
Axon Enterprise Rg 02:00:00 / 26.04.25 |
603.78 | 2.22% | 13.11 | 603.03 | 603.86 | 192'549 | |
|
Baker Hughes Rg-A 02:00:00 / 26.04.25 |
36.45 | 0.19% | 0.07 | 36.43 | 36.45 | 3'396'212 | |
|
Biogen Rg 02:00:00 / 26.04.25 |
118.84 | -0.56% | -0.67 | 118.78 | 118.83 | ||
|
Booking Hldg Rg 02:00:00 / 26.04.25 |
4'838.44 | 0.22% | 10.47 | 4'838.08 | 4'841.84 | 79'472 | |
|
Broadcom Rg 02:00:00 / 26.04.25 |
192.31 | 2.21% | 4.16 | 192.19 | 192.26 | 7'024'658 | |
|
Cadence Design Rg 02:00:00 / 26.04.25 |
289.63 | 2.79% | 7.85 | 289.56 | 289.78 | 970'118 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 26.04.25 |
112.78 | 42.51% | 527.72% | 14.93% | 31.37% | 36.72% | 400.80% | 801.17% |
|
MercadoLibre Rg 02:00:00 / 26.04.25 |
2'225.85 | 29.66% | 40.30% | 5.02% | 8.68% | 15.80% | 58.31% | 125.02% |
|
Exelon Rg 02:00:00 / 26.04.25 |
46.22 | 23.09% | 29.05% | -1.97% | 3.38% | 15.55% | 23.85% | -4.77% |
|
Netflix Rg 02:00:00 / 26.04.25 |
1'101.53 | 23.06% | 125.29% | 12.73% | 17.96% | 12.77% | 96.27% | 408.94% |
|
Vertex Pharmaceu Rg 02:00:00 / 26.04.25 |
493.84 | 22.29% | 21.03% | 0.69% | 0.23% | 6.97% | 24.24% | 82.11% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 26.04.25 |
424.88 | 21.01% | 62.17% | 10.23% | 18.98% | 6.73% | 39.73% | 101.37% |
|
Take-Two Interac Rg 02:00:00 / 26.04.25 |
225.38 | 20.97% | 38.36% | 4.66% | 7.08% | 21.49% | 56.00% | 63.25% |
|
Microstrategy-A 02:00:00 / 26.04.25 |
368.71 | 20.97% | 454.67% | 10.45% | 27.40% | 10.13% | 187.52% | 756.41% |
|
T-Mobile US Rg 02:00:00 / 26.04.25 |
232.77 | 18.78% | 63.53% | 0.05% | -12.14% | -0.09% | 41.97% | 103.82% |
|
Zscaler Rg 02:00:00 / 26.04.25 |
215.58 | 16.48% | -5.15% | 4.50% | 4.07% | 6.41% | 21.76% | 1.78% |
|
CoStar Group Rg 02:00:00 / 26.04.25 |
82.82 | 16.25% | -4.77% | 4.42% | 4.43% | 8.12% | -10.61% | 35.98% |
|
Am Electric Rg 02:00:00 / 26.04.25 |
106.74 | 15.69% | 31.37% | -0.94% | -0.21% | 8.52% | 25.19% | 6.43% |
|
Gilead Sciences Rg 02:00:00 / 26.04.25 |
103.17 | 14.92% | 31.03% | 1.54% | -7.71% | 6.14% | 57.70% | 70.52% |
|
Cintas Rg 02:00:00 / 26.04.25 |
208.40 | 14.81% | 39.22% | 1.94% | 2.55% | 3.90% | 25.12% | 105.64% |
|
Coca-Cola EuPac Rg 02:00:00 / 26.04.25 |
87.88 | 14.76% | 32.08% | -1.30% | 1.83% | 11.88% | 22.91% | 71.67% |
|
Fastenal Rg 02:00:00 / 26.04.25 |
80.73 | 14.17% | 26.76% | 0.64% | 5.99% | 10.23% | 18.42% | 44.16% |
|
O Reilly Auto Rg 02:00:00 / 26.04.25 |
1'347.00 | 14.03% | 42.32% | -2.78% | -4.37% | 4.06% | 29.03% | 91.05% |
|
DoorDash Rg-A 02:00:00 / 26.04.25 |
187.76 | 11.61% | 89.32% | 3.30% | 2.82% | -0.57% | 42.12% | 110.36% |
|
Monster Beverage Rg 02:00:00 / 26.04.25 |
58.67 | 11.47% | 1.70% | 0.31% | 1.40% | 20.45% | 9.93% | 36.81% |
|
Mondelez Intl Rg-A 02:00:00 / 26.04.25 |
65.59 | 9.69% | -9.54% | -2.67% | -3.15% | 13.11% | -7.11% | 0.71% |
|
KLA Rg 02:00:00 / 26.04.25 |
694.61 | 9.41% | 18.60% | 8.67% | 3.12% | -5.91% | -1.65% | 112.60% |
|
Copart Rg 02:00:00 / 26.04.25 |
60.90 | 7.98% | 26.47% | 3.84% | 10.43% | 5.13% | 9.28% | 113.41% |
|
Roper Technologi Rg 02:00:00 / 26.04.25 |
557.70 | 7.66% | 2.66% | 0.43% | -4.28% | -3.12% | 5.87% | 0.00% |
|
Linde Rg 02:00:00 / 26.04.25 |
448.40 | 7.37% | 9.45% | -0.57% | -2.33% | 0.51% | 1.18% | 45.14% |
|
Amgen Rg 02:00:00 / 26.04.25 |
280.84 | 7.37% | -2.84% | 0.92% | -8.51% | -1.60% | 4.02% | 11.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 26.04.25 |
367.72 | 1.89% |
369.31 19:13 |
360.00 15:47 |
465.21 13.02.25 |
332.01 07.04.25 |
1'213'180 |
|
Advanced Micro D Rg 02:00:00 / 26.04.25 |
96.65 | 2.30% |
97.09 19:30 |
92.85 15:32 |
131.71 07.01.25 |
76.49 08.04.25 |
8'441'231 |
|
Airbnb Rg-A 02:00:00 / 26.04.25 |
122.51 | 0.66% |
123.08 16:12 |
120.98 19:56 |
163.92 14.02.25 |
99.89 07.04.25 |
1'159'892 |
|
Alphab Rg-C-NV 02:00:00 / 26.04.25 |
163.85 | 1.47% |
168.20 15:34 |
163.03 20:50 |
208.70 04.02.25 |
142.69 07.04.25 |
10'380'569 |
|
Alphabet-A Rg 02:00:00 / 26.04.25 |
161.96 | 1.68% |
166.05 15:34 |
161.04 19:52 |
207.05 04.02.25 |
140.53 07.04.25 |
16'005'700 |
|
Am Electric Rg 02:00:00 / 26.04.25 |
106.74 | 0.04% |
106.83 20:35 |
105.61 16:00 |
110.45 03.04.25 |
89.96 08.01.25 |
1'245'472 |
|
Amazon.Com Rg 02:00:00 / 26.04.25 |
188.99 | 1.31% |
189.94 21:04 |
185.50 15:54 |
242.51 04.02.25 |
161.56 07.04.25 |
10'506'522 |
|
Amgen Rg 02:00:00 / 26.04.25 |
280.84 | 0.36% |
282.12 21:05 |
276.45 15:48 |
335.87 10.03.25 |
257.09 06.01.25 |
827'400 |
|
Analog Devices Rg 02:00:00 / 26.04.25 |
194.59 | -0.33% |
196.36 19:29 |
191.69 15:57 |
247.10 20.02.25 |
158.65 07.04.25 |
1'152'444 |
|
Ansys Rg 02:00:00 / 26.04.25 |
320.68 | 1.37% |
321.20 21:59 |
313.47 15:30 |
360.67 23.01.25 |
275.06 07.04.25 |
271'029 |
|
Apple Rg 02:00:00 / 26.04.25 |
209.28 | 0.44% |
209.43 21:59 |
206.20 15:30 |
249.98 25.02.25 |
169.22 08.04.25 |
14'325'464 |
|
Applied Material Rg 02:00:00 / 26.04.25 |
151.55 | 0.92% |
152.31 19:29 |
147.87 15:32 |
200.54 22.01.25 |
123.93 07.04.25 |
2'177'832 |
|
AppLovin Rg-A 02:00:00 / 26.04.25 |
276.83 | 3.34% |
278.87 19:38 |
266.99 15:32 |
525.00 13.02.25 |
201.00 07.04.25 |
1'529'451 |
|
Arm Hldg Sp ADR 02:00:00 / 26.04.25 |
113.34 | 1.19% |
114.80 19:24 |
110.56 15:59 |
182.88 22.01.25 |
80.00 07.04.25 |
1'171'903 |
|
ASML Hold NY Sp ADR 02:00:00 / 26.04.25 |
677.27 | 0.34% |
681.75 19:29 |
664.59 15:32 |
784.26 22.01.25 |
578.51 07.04.25 |
459'343 |
|
Astrazeneca Sp ADR 02:00:00 / 26.04.25 |
69.57 | 0.03% |
69.79 21:05 |
68.81 16:23 |
78.35 05.03.25 |
61.25 09.04.25 |
1'707'652 |
|
Atlassian Rg-A 02:00:00 / 26.04.25 |
228.68 | 1.60% |
232.20 19:33 |
225.00 15:30 |
325.94 10.02.25 |
174.00 07.04.25 |
795'337 |
|
Autodesk Inc Rg 02:00:00 / 26.04.25 |
269.93 | -0.66% |
272.09 15:35 |
268.77 21:49 |
317.05 31.01.25 |
232.94 07.04.25 |
558'073 |
|
Automatic Data P Rg 02:00:00 / 26.04.25 |
291.76 | -0.95% |
293.71 15:31 |
288.91 16:23 |
321.05 04.03.25 |
272.98 07.04.25 |
564'869 |
|
Axon Enterprise Rg 02:00:00 / 26.04.25 |
603.78 | 2.22% |
603.98 21:59 |
590.72 15:30 |
715.49 18.02.25 |
470.01 07.04.25 |
192'549 |
|
Baker Hughes Rg-A 02:00:00 / 26.04.25 |
36.45 | 0.19% |
36.50 19:36 |
35.64 15:31 |
49.24 06.02.25 |
33.63 07.04.25 |
3'396'212 |
|
Biogen Rg 02:00:00 / 26.04.25 |
118.84 | -0.56% |
119.51 21:08 |
117.14 15:56 |
157.09 10.03.25 |
110.06 09.04.25 |
607'677 |
|
Booking Hldg Rg 02:00:00 / 26.04.25 |
4'838.44 | 0.22% |
4'855.00 15:36 |
4'793.99 19:56 |
5'282.00 21.02.25 |
4'106.56 09.04.25 |
79'472 |
|
Broadcom Rg 02:00:00 / 26.04.25 |
192.31 | 2.21% |
193.37 19:28 |
187.00 15:30 |
249.58 24.01.25 |
138.11 07.04.25 |
7'024'658 |
|
Cadence Design Rg 02:00:00 / 26.04.25 |
289.63 | 2.79% |
290.46 21:56 |
280.00 15:30 |
325.01 24.01.25 |
222.20 07.04.25 |
970'118 |