×

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
  • 07.04.2026 - 20:21:17
  • 24'045.05
  • -0.61%
  • -147.12
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adobe Rg
20:20:44 / 07.04.26
239.68 -1.92% -4.68 239.65 239.70 514'894
Advanced Micro D Rg
20:21:05 / 07.04.26
218.65 -0.69% -1.53 218.64 218.70 3'116'800
Airbnb Rg-A
20:20:52 / 07.04.26
124.53 -1.80% -2.28 124.50 124.65 255'252
Alnylam Pharma Rg
20:21:16 / 07.04.26
319.77 -3.20% -10.57 319.77 320.35 129'500
Alphab Rg-C-NV
20:21:10 / 07.04.26
301.64 1.34% 3.98 301.64 301.69 2'808'068
Alphabet-A Rg
20:21:13 / 07.04.26
303.47 1.16% 3.48 303.47 303.52 3'162'209
Am Electric Rg
20:20:32 / 07.04.26
133.38 0.77% 1.02 133.28 133.34 191'986
Amazon.Com Rg
20:21:06 / 07.04.26
212.69 -0.05% -0.10 212.67 212.70 3'153'048
Amgen Rg
20:21:06 / 07.04.26
339.83 -0.80% -2.74 339.79 339.89 323'782
Analog Devices Rg
20:20:08 / 07.04.26
324.53 -0.86% -2.83 324.33 324.61 257'889
Apple Rg
20:21:06 / 07.04.26
251.64 -2.79% -7.22 251.66 251.70 9'465'668
Applied Material Rg
20:20:22 / 07.04.26
350.70 -0.54% -1.92 350.37 350.90 453'190
AppLovin Rg-A
20:20:54 / 07.04.26
409.62 -0.74% -3.06 409.40 409.78 313'745
Arm Hldg Sp ADR
20:20:43 / 07.04.26
141.82 -4.67% -6.95 141.65 141.79 1'142'636
ASML Hold NY Sp ADR
20:21:05 / 07.04.26
1'294.59 -0.72% -9.42 1'294.17 1'294.89 307'346
Atlassian Rg-A
20:20:57 / 07.04.26
65.56 -3.72% -2.53 65.56 65.61 572'820
Autodesk Inc Rg
20:20:44 / 07.04.26
235.25 -1.04% -2.47 235.16 235.35 117'720
Automatic Data P Rg
20:20:48 / 07.04.26
204.56 0.11% 0.22 204.52 204.70 176'942
Axon Enterprise Rg
20:21:08 / 07.04.26
368.28 -10.84% -44.79 367.13 367.77 241'548
Baker Hughes Rg-A
20:21:05 / 07.04.26
61.18 0.78% 0.48 61.16 61.17 624'939
Booking Hldg Rg
20:21:17 / 07.04.26
173.89 -1.31% -2.30 173.88 173.96 1'335'644
Broadcom Rg
20:21:16 / 07.04.26
331.00 5.27% 16.57 330.94 331.10 3'454'945
Cadence Design Rg
20:20:44 / 07.04.26
278.00 -0.50% -1.39 277.58 278.09 111'805
Charter Comm Rg-A
20:19:22 / 07.04.26
223.66 1.67% 3.68 223.60 223.78 153'514
Cintas Rg
20:19:36 / 07.04.26
170.73 -0.56% -0.97 170.64 170.82 246'358
Nasdaq 100
24'045.05
-0.61%
Adobe Rg
239.68
-1.92%
Advanced Micro D Rg
218.65
-0.69%
Airbnb Rg-A
124.53
-1.80%
Alnylam Pharma Rg
319.77
-3.20%
Alphab Rg-C-NV
301.64
1.34%
Alphabet-A Rg
303.47
1.16%
Am Electric Rg
133.38
0.77%
Amazon.Com Rg
212.69
-0.05%
Amgen Rg
339.83
-0.80%
Analog Devices Rg
324.53
-0.86%
Apple Rg
251.64
-2.79%
Applied Material Rg
350.70
-0.54%
AppLovin Rg-A
409.62
-0.74%
Arm Hldg Sp ADR
141.82
-4.67%
ASML Hold NY Sp ADR
1'294.59
-0.72%
Atlassian Rg-A
65.56
-3.72%
Autodesk Inc Rg
235.25
-1.04%
Automatic Data P Rg
204.56
0.11%
Axon Enterprise Rg
368.28
-10.84%
Baker Hughes Rg-A
61.18
0.78%
Booking Hldg Rg
173.89
-1.31%
Broadcom Rg
331.00
5.27%
Cadence Design Rg
278.00
-0.50%
Charter Comm Rg-A
223.66
1.67%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
20:20:43 / 07.04.26 		309.36 76.55% 584.87% 14.37% 16.20% 44.56% 880.54% 1'061.84%
Seagate Hldgs Rg
20:20:43 / 07.04.26 		462.56 64.60% 425.20% 18.07% 20.37% 45.26% 595.16% 603.88%
Intel Rg
20:21:15 / 07.04.26 		52.24 37.62% 153.27% 18.38% 11.67% 10.47% 188.14% 54.77%
Applied Material Rg
20:20:22 / 07.04.26 		350.70 37.21% 116.82% 2.61% 1.39% 15.03% 171.94% 208.10%
Arm Hldg Sp ADR
20:20:43 / 07.04.26 		141.82 36.10% 20.60% -6.25% 17.64% 31.51% 65.25% 0.00%
Baker Hughes Rg-A
20:21:05 / 07.04.26 		61.18 33.29% 47.98% 0.20% 3.09% 24.92% 74.79% 112.91%
Micron Technolog Rg
20:21:07 / 07.04.26 		375.88 32.36% 348.86% 11.26% -6.75% 11.16% 473.51% 545.08%
Monolithic Power Rg
20:13:45 / 07.04.26 		1'176.04 30.19% 99.43% 7.56% 11.39% 19.60% 158.36% 149.16%
Diamondback Eng Rg
20:20:57 / 07.04.26 		196.63 29.23% 18.58% -0.59% 10.24% 30.04% 64.89% 38.22%
Old Dominion Fre Rg
20:21:05 / 07.04.26 		198.88 28.94% 14.61% 1.78% 1.98% 15.86% 34.07% 24.12%
Lam Research Rg
20:21:05 / 07.04.26 		221.28 28.90% 205.48% 3.57% 2.81% 3.22% 267.27% 346.85%
Marvell Tech Rg
20:21:13 / 07.04.26 		108.33 28.87% -0.85% 9.37% 16.11% 30.44% 116.53% 178.94%
KLA Rg
20:19:02 / 07.04.26 		1'525.09 26.75% 144.41% 3.58% 4.97% 5.78% 154.39% 311.06%
Ross Stores Rg
20:19:05 / 07.04.26 		216.58 22.80% 46.24% -0.02% 1.71% 12.08% 70.67% 108.26%
ASML Hold NY Sp ADR
20:21:05 / 07.04.26 		1'294.59 21.89% 88.15% -1.99% -6.42% 1.92% 117.44% 98.44%
Analog Devices Rg
20:20:08 / 07.04.26 		324.53 20.71% 54.08% 2.01% 1.79% 9.56% 95.39% 74.90%
Costco Whsl Rg
20:20:53 / 07.04.26 		1'006.91 18.11% 11.16% 1.05% 0.96% 6.90% 10.80% 109.59%
Linde Rg
20:19:48 / 07.04.26 		492.84 17.14% 19.30% -0.59% 3.12% 11.28% 19.24% 40.07%
Honeywell Intl Rg
20:20:56 / 07.04.26 		222.88 16.98% 7.14% -1.39% -7.37% 5.99% 29.26% 27.07%
Texas Instrument Rg
20:21:06 / 07.04.26 		198.91 14.95% 6.35% 2.46% 0.73% 5.51% 36.23% 11.96%
Am Electric Rg
20:20:32 / 07.04.26 		133.38 14.79% 43.51% 1.75% 0.81% 14.37% 31.69% 39.49%
CSX Rg
20:20:52 / 07.04.26 		41.33 14.43% 28.54% 0.67% 1.01% 15.98% 54.83% 38.17%
Fastenal Rg
20:21:10 / 07.04.26 		45.36 14.30% 27.58% -2.24% -2.03% 6.93% 27.42% 78.21%
Gilead Sciences Rg
20:19:42 / 07.04.26 		138.90 14.17% 51.71% -0.34% -6.50% 14.08% 34.61% 68.08%
Walmart Rg
20:20:21 / 07.04.26 		122.90 13.80% 40.33% -1.11% -1.77% 2.11% 50.26% 152.23%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adobe Rg
20:20:44 / 07.04.26 		239.68 -1.92% 244.73
15:32 		239.14
17:06 		351.12
02.01.26 		233.17
27.03.26 		514'894
Advanced Micro D Rg
20:21:05 / 07.04.26 		218.65 -0.69% 222.05
15:31 		215.38
16:08 		266.95
23.01.26 		188.24
03.03.26 		3'116'800
Airbnb Rg-A
20:20:52 / 07.04.26 		124.53 -1.80% 126.81
15:30 		123.83
17:06 		141.40
09.01.26 		115.54
12.02.26 		255'252
Alnylam Pharma Rg
20:21:16 / 07.04.26 		319.77 -3.20% 322.12
19:47 		313.79
16:06 		426.91
07.01.26 		298.00
12.02.26 		129'500
Alphab Rg-C-NV
20:21:10 / 07.04.26 		301.64 1.34% 302.29
19:36 		295.44
16:09 		350.15
03.02.26 		271.54
30.03.26 		2'808'068
Alphabet-A Rg
20:21:13 / 07.04.26 		303.47 1.16% 304.13
19:36 		297.73
16:10 		349.00
03.02.26 		272.11
30.03.26 		3'162'209
Am Electric Rg
20:20:32 / 07.04.26 		133.38 0.77% 133.57
17:05 		132.17
15:30 		135.00
16.03.26 		112.55
05.01.26 		191'986
Amazon.Com Rg
20:21:06 / 07.04.26 		212.69 -0.05% 213.15
19:36 		209.08
17:06 		248.94
12.01.26 		196.13
17.02.26 		3'153'048
Amgen Rg
20:21:06 / 07.04.26 		339.83 -0.80% 341.65
19:36 		335.44
15:39 		391.23
02.03.26 		318.28
05.01.26 		323'782
Analog Devices Rg
20:20:08 / 07.04.26 		324.53 -0.86% 326.39
15:36 		321.20
17:06 		363.09
25.02.26 		270.89
02.01.26 		257'889
Apple Rg
20:21:06 / 07.04.26 		251.64 -2.79% 256.04
15:30 		245.70
17:02 		280.90
06.02.26 		243.43
20.01.26 		9'465'668
Applied Material Rg
20:20:22 / 07.04.26 		350.70 -0.54% 356.00
15:36 		345.68
17:09 		395.95
25.02.26 		265.18
02.01.26 		453'190
AppLovin Rg-A
20:20:54 / 07.04.26 		409.62 -0.74% 415.60
15:37 		398.35
17:06 		683.50
02.01.26 		359.00
13.02.26 		313'745
Arm Hldg Sp ADR
20:20:43 / 07.04.26 		141.82 -4.67% 145.28
15:30 		137.59
17:06 		163.72
25.03.26 		100.03
05.02.26 		1'142'636
ASML Hold NY Sp ADR
20:21:05 / 07.04.26 		1'294.59 -0.72% 1'302.03
19:36 		1'272.22
16:06 		1'547.20
25.02.26 		1'133.48
02.01.26 		307'346
Atlassian Rg-A
20:20:57 / 07.04.26 		65.56 -3.72% 67.99
15:32 		64.66
17:06 		163.91
07.01.26 		64.32
27.03.26 		572'820
Autodesk Inc Rg
20:20:44 / 07.04.26 		235.25 -1.04% 238.60
15:32 		232.93
17:06 		296.80
07.01.26 		215.42
24.02.26 		117'720
Automatic Data P Rg
20:20:48 / 07.04.26 		204.56 0.11% 205.43
18:03 		202.93
15:37 		268.08
09.01.26 		197.18
01.04.26 		176'942
Axon Enterprise Rg
20:21:08 / 07.04.26 		368.28 -10.84% 410.44
15:30 		362.90
19:45 		649.89
13.01.26 		362.90
07.04.26 		241'548
Baker Hughes Rg-A
20:21:05 / 07.04.26 		61.18 0.78% 61.27
19:36 		59.82
15:51 		66.69
02.03.26 		45.37
02.01.26 		624'939
Booking Hldg Rg
20:21:17 / 07.04.26 		173.89 -1.31% 175.80
15:32 		169.77
18:34 		220.34
09.01.26 		150.63
23.02.26 		1'335'644
Broadcom Rg
20:21:16 / 07.04.26 		331.00 5.27% 333.80
18:54 		321.87
17:05 		360.66
02.01.26 		289.98
30.03.26 		3'454'945
Cadence Design Rg
20:20:44 / 07.04.26 		278.00 -0.50% 279.61
16:01 		273.90
17:06 		328.61
15.01.26 		262.83
03.02.26 		111'805
Charter Comm Rg-A
20:19:22 / 07.04.26 		223.66 1.67% 224.92
19:36 		216.76
15:42 		249.15
10.02.26 		180.88
29.01.26 		153'514
Cintas Rg
20:19:36 / 07.04.26 		170.73 -0.56% 172.40
15:55 		169.35
19:31 		208.93
05.03.26 		165.60
27.03.26 		246'358

Handel

Kurs 24'045.05
Vortag 24'192.17
+/-% -0.61%
+/- -147.1199
Eröffnung 24'109.57
Tageshoch 24'123.31
Tagestief 23'779.85

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

24'045.05
Intraday
23'779.85
17:06
24'123.31
19:36
24'045.05
YTD
22'841.42
30.03.26
26'165.08
28.01.26
24'045.05
1 Jahr
16'542.20
08.04.25
26'182.10
30.10.25

Performance

Intraday -0.61%
1 Monat -3.65%
3 Monate -6.59%
YTD -4.77%
1 Jahr 40.69%
3 Jahre 85.20%