×
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
- 10.10.2024 - 23:16:15
- 20'241.76
- -0.13%
- -27.10
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 11.10.24 |
503.57 | 1.92% | 9.49 | 503.47 | 503.65 | 857'946 | |
|
Advanced Micro D Rg 02:00:00 / 11.10.24 |
164.18 | -4.00% | -6.84 | 164.17 | 164.18 | 13'943'335 | |
|
Airbnb Rg-A 02:00:00 / 11.10.24 |
132.81 | -1.98% | -2.68 | 132.81 | 132.83 | 1'120'324 | |
|
Alphab Rg-C-NV 02:00:00 / 11.10.24 |
163.18 | 0.07% | 0.12 | 163.16 | 163.18 | 5'481'743 | |
|
Alphabet-A Rg 02:00:00 / 11.10.24 |
162.08 | 0.14% | 0.22 | 162.07 | 162.09 | 4'560'743 | |
|
Am Electric Rg 02:00:00 / 11.10.24 |
97.22 | -0.51% | -0.50 | 97.22 | 97.23 | ||
|
Amazon.Com Rg 02:00:00 / 11.10.24 |
186.65 | 0.80% | 1.48 | 186.66 | 186.67 | 8'493'631 | |
|
Amgen Rg 02:00:00 / 11.10.24 |
321.01 | -0.43% | -1.40 | 320.88 | 321.00 | 428'435 | |
|
Analog Devices Rg 02:00:00 / 11.10.24 |
230.70 | -1.09% | -2.54 | 230.63 | 230.66 | ||
|
Ansys Rg 02:00:00 / 11.10.24 |
328.94 | 0.84% | 2.74 | 328.90 | 329.43 | ||
|
Apple Rg 02:00:00 / 11.10.24 |
229.04 | -0.22% | -0.50 | 229.02 | 229.04 | 10'560'497 | |
|
Applied Material Rg 02:00:00 / 11.10.24 |
203.96 | -0.54% | -1.10 | 203.93 | 203.96 | 1'231'387 | |
|
Arm Hldg Sp ADR 02:00:00 / 11.10.24 |
149.33 | 0.61% | 0.90 | 149.23 | 149.33 | 1'141'663 | |
|
ASML Hold NY Sp ADR 02:00:00 / 11.10.24 |
833.97 | -1.41% | -11.93 | 833.91 | 834.27 | 316'111 | |
|
Astrazeneca Sp ADR 02:00:00 / 11.10.24 |
76.87 | -0.82% | -0.64 | 76.85 | 76.87 | 580'897 | |
|
Atlassian Rg-A 02:00:00 / 11.10.24 |
184.00 | 3.90% | 6.90 | 184.00 | 184.01 | 675'041 | |
|
Autodesk Inc Rg 02:00:00 / 11.10.24 |
277.71 | 0.30% | 0.83 | 277.69 | 277.83 | ||
|
Automatic Data P Rg 02:00:00 / 11.10.24 |
286.91 | -0.30% | -0.86 | 286.89 | 286.98 | ||
|
Baker Hughes Rg-A 02:00:00 / 11.10.24 |
37.61 | 0.05% | 0.02 | 37.60 | 37.61 | ||
|
Biogen Rg 02:00:00 / 11.10.24 |
188.59 | 1.52% | 2.83 | 188.48 | 188.62 | 481'075 | |
|
Booking Hldg Rg 02:00:00 / 11.10.24 |
4'288.22 | -0.09% | -3.78 | 4'286.67 | 4'289.29 | 42'488 | |
|
Broadcom Rg 02:00:00 / 11.10.24 |
185.69 | -0.14% | -0.26 | 185.66 | 185.74 | 4'977'539 | |
|
Cadence Design Rg 02:00:00 / 11.10.24 |
280.64 | 0.39% | 1.08 | 280.74 | 280.75 | 376'927 | |
|
CDW Rg 02:00:00 / 11.10.24 |
221.69 | -1.78% | -4.01 | 221.63 | 221.74 | ||
|
Charter Comm Rg-A 02:00:00 / 11.10.24 |
328.78 | -1.57% | -5.24 | 328.78 | 328.92 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 02:00:00 / 11.10.24 |
134.81 | 167.86% | 807.69% | 9.74% | 13.15% | 11.33% | 187.17% | 536.79% |
|
Cnstlltn Ener Co Rg 02:00:00 / 11.10.24 |
262.31 | 124.38% | 204.23% | -5.43% | 38.11% | 40.06% | 126.68% | 0.00% |
|
Arm Hldg Sp ADR 02:00:00 / 11.10.24 |
149.33 | 97.52% | 0.00% | 8.02% | 7.29% | -5.68% | 188.00% | 0.00% |
|
Meta Platforms Rg-A 02:00:00 / 11.10.24 |
583.83 | 66.83% | 390.70% | 0.18% | 11.08% | 22.69% | 80.11% | 78.92% |
|
Broadcom Rg 02:00:00 / 11.10.24 |
185.69 | 66.58% | 232.57% | 8.03% | 12.84% | 15.68% | 105.05% | 277.30% |
|
Super Micro Rg 02:00:00 / 11.10.24 |
46.47 | 66.36% | 476.00% | 11.84% | 5.10% | -42.03% | 58.49% | 1'182.27% |
|
The Trade Desk Rg-A 02:00:00 / 11.10.24 |
115.71 | 60.60% | 157.80% | 3.81% | 10.73% | 20.88% | 36.95% | 62.77% |
|
Netflix Rg 02:00:00 / 11.10.24 |
730.29 | 49.41% | 146.69% | 3.32% | 6.33% | 13.57% | 102.18% | 14.98% |
|
Intuitive Surgic Rg 02:00:00 / 11.10.24 |
483.84 | 45.36% | 84.80% | 0.88% | -2.06% | 16.27% | 81.81% | 49.26% |
|
DoorDash Rg-A 02:00:00 / 11.10.24 |
144.49 | 44.25% | 192.20% | 1.67% | 10.98% | 44.09% | 80.39% | -30.22% |
|
Cintas Rg 02:00:00 / 11.10.24 |
206.13 | 38.81% | 85.24% | 0.77% | 0.05% | 8.64% | 60.10% | 107.69% |
|
KLA Rg 02:00:00 / 11.10.24 |
797.98 | 38.42% | 113.41% | 3.02% | 8.82% | 1.39% | 59.24% | 146.78% |
|
Costco Whsl Rg 02:00:00 / 11.10.24 |
893.63 | 37.73% | 99.15% | 2.05% | -2.34% | 6.46% | 58.51% | 101.20% |
|
Fortinet Rg 02:00:00 / 11.10.24 |
82.48 | 37.25% | 64.31% | 7.14% | 10.72% | 41.88% | 42.20% | 30.76% |
|
PayPal Holdings Rg 02:00:00 / 11.10.24 |
78.98 | 32.96% | 14.64% | 2.16% | 12.25% | 31.63% | 40.15% | -68.60% |
|
T-Mobile US Rg 02:00:00 / 11.10.24 |
211.45 | 32.28% | 51.49% | 1.64% | 4.47% | 16.00% | 49.82% | 74.96% |
|
MercadoLibre Rg 02:00:00 / 11.10.24 |
2'040.50 | 30.32% | 142.01% | 4.15% | -4.65% | 25.70% | 65.90% | 35.52% |
|
Applied Material Rg 02:00:00 / 11.10.24 |
203.96 | 26.53% | 110.58% | 2.19% | 11.33% | -6.29% | 40.66% | 62.46% |
|
Diamondback Eng Rg 02:00:00 / 11.10.24 |
194.06 | 24.94% | 41.65% | 3.06% | 13.58% | -7.60% | 19.52% | 76.30% |
|
O Reilly Auto Rg 02:00:00 / 11.10.24 |
1'171.36 | 23.90% | 39.47% | 1.92% | 4.59% | 13.94% | 27.40% | 92.90% |
|
Automatic Data P Rg 02:00:00 / 11.10.24 |
286.91 | 23.52% | 20.48% | 0.80% | 3.06% | 15.97% | 15.85% | 39.59% |
|
Palo Alto Net Rg 02:00:00 / 11.10.24 |
369.40 | 23.06% | 160.05% | 9.96% | 7.02% | 14.05% | 41.74% | 120.91% |
|
Amazon.Com Rg 02:00:00 / 11.10.24 |
186.65 | 21.87% | 120.44% | 2.58% | -0.19% | 1.58% | 41.05% | 12.61% |
|
Booking Hldg Rg 02:00:00 / 11.10.24 |
4'288.22 | 21.00% | 112.97% | 4.49% | 10.79% | 9.10% | 40.64% | 73.46% |
|
Marvell Tech Rg 02:00:00 / 11.10.24 |
72.54 | 20.78% | 96.65% | 0.42% | -2.37% | 6.36% | 32.81% | 12.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 11.10.24 |
503.57 | 1.92% |
506.31 18:39 |
490.00 15:30 |
638.23 02.02.24 |
433.98 31.05.24 |
857'946 |
|
Advanced Micro D Rg 02:00:00 / 11.10.24 |
164.18 | -4.00% |
172.01 18:00 |
162.00 21:34 |
227.29 08.03.24 |
121.83 05.08.24 |
13'943'335 |
|
Airbnb Rg-A 02:00:00 / 11.10.24 |
132.81 | -1.98% |
136.24 15:30 |
132.53 21:37 |
170.09 21.03.24 |
110.40 07.08.24 |
1'120'324 |
|
Alphab Rg-C-NV 02:00:00 / 11.10.24 |
163.18 | 0.07% |
164.31 18:22 |
161.65 15:31 |
193.30 10.07.24 |
131.56 05.03.24 |
5'481'743 |
|
Alphabet-A Rg 02:00:00 / 11.10.24 |
162.08 | 0.14% |
163.07 18:23 |
160.40 15:31 |
191.75 10.07.24 |
130.67 05.03.24 |
4'560'743 |
|
Am Electric Rg 02:00:00 / 11.10.24 |
97.22 | -0.51% |
98.34 15:35 |
97.05 19:00 |
105.17 16.09.24 |
75.22 08.02.24 |
781'158 |
|
Amazon.Com Rg 02:00:00 / 11.10.24 |
186.65 | 0.80% |
188.13 16:01 |
185.83 17:10 |
201.20 08.07.24 |
144.05 04.01.24 |
8'493'631 |
|
Amgen Rg 02:00:00 / 11.10.24 |
321.01 | -0.43% |
322.50 15:52 |
319.19 15:33 |
346.70 25.07.24 |
260.68 19.04.24 |
428'435 |
|
Analog Devices Rg 02:00:00 / 11.10.24 |
230.70 | -1.09% |
231.83 18:12 |
228.84 15:51 |
244.08 17.07.24 |
181.90 04.01.24 |
757'919 |
|
Ansys Rg 02:00:00 / 11.10.24 |
328.94 | 0.84% |
330.00 19:30 |
322.85 15:30 |
359.23 05.01.24 |
289.99 05.08.24 |
70'488 |
|
Apple Rg 02:00:00 / 11.10.24 |
229.04 | -0.22% |
229.50 21:54 |
227.17 15:48 |
237.23 15.07.24 |
164.08 19.04.24 |
10'560'497 |
|
Applied Material Rg 02:00:00 / 11.10.24 |
203.96 | -0.54% |
204.24 21:54 |
199.99 15:50 |
255.89 10.07.24 |
148.07 05.01.24 |
1'231'387 |
|
Arm Hldg Sp ADR 02:00:00 / 11.10.24 |
149.33 | 0.61% |
152.00 18:12 |
145.14 15:50 |
188.74 09.07.24 |
65.11 03.01.24 |
1'141'663 |
|
ASML Hold NY Sp ADR 02:00:00 / 11.10.24 |
833.97 | -1.41% |
835.49 21:54 |
821.97 15:50 |
1'110.00 11.07.24 |
696.24 17.01.24 |
316'111 |
|
Astrazeneca Sp ADR 02:00:00 / 11.10.24 |
76.87 | -0.82% |
77.42 15:30 |
76.66 16:28 |
87.67 30.08.24 |
60.48 12.02.24 |
580'897 |
|
Atlassian Rg-A 02:00:00 / 11.10.24 |
184.00 | 3.90% |
184.48 18:12 |
176.51 15:30 |
258.69 30.01.24 |
135.58 05.08.24 |
675'041 |
|
Autodesk Inc Rg 02:00:00 / 11.10.24 |
277.71 | 0.30% |
277.90 21:54 |
275.00 15:30 |
279.50 01.03.24 |
195.32 31.05.24 |
334'848 |
|
Automatic Data P Rg 02:00:00 / 11.10.24 |
286.91 | -0.30% |
287.50 15:30 |
285.81 19:09 |
288.23 09.10.24 |
231.36 10.07.24 |
316'739 |
|
Baker Hughes Rg-A 02:00:00 / 11.10.24 |
37.61 | 0.05% |
38.04 18:19 |
37.42 15:44 |
39.04 31.07.24 |
28.32 05.02.24 |
1'177'059 |
|
Biogen Rg 02:00:00 / 11.10.24 |
188.59 | 1.52% |
188.88 21:59 |
184.30 15:33 |
268.27 03.01.24 |
181.35 08.10.24 |
481'075 |
|
Booking Hldg Rg 02:00:00 / 11.10.24 |
4'288.22 | -0.09% |
4'303.10 17:30 |
4'267.24 21:24 |
4'303.10 10.10.24 |
3'188.00 05.08.24 |
42'488 |
|
Broadcom Rg 02:00:00 / 11.10.24 |
185.69 | -0.14% |
186.30 18:07 |
182.55 15:50 |
186.42 09.10.24 |
104.15 05.01.24 |
4'977'539 |
|
Cadence Design Rg 02:00:00 / 11.10.24 |
280.64 | 0.39% |
281.42 18:17 |
276.84 16:07 |
328.79 20.06.24 |
241.43 05.08.24 |
376'927 |
|
CDW Rg 02:00:00 / 11.10.24 |
221.69 | -1.78% |
225.13 16:35 |
221.49 21:59 |
263.37 04.04.24 |
205.92 05.08.24 |
297'606 |
|
Charter Comm Rg-A 02:00:00 / 11.10.24 |
328.78 | -1.57% |
338.04 16:10 |
328.59 21:59 |
393.33 02.01.24 |
237.13 26.04.24 |
319'105 |