×
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
- 24.06.2025 - 18:58:08
- 22'166.74
- 1.42%
- 310.41
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 18:57:59 / 24.06.25 |
380.64 | 0.14% | 0.52 | 380.66 | 381.04 | 700'892 | |
|
Advanced Micro D Rg 18:58:09 / 24.06.25 |
136.83 | 5.59% | 7.25 | 136.80 | 136.84 | 10'790'534 | |
|
Airbnb Rg-A 18:57:47 / 24.06.25 |
131.62 | 0.84% | 1.09 | 131.56 | 131.65 | 419'200 | |
|
Alphab Rg-C-NV 18:58:01 / 24.06.25 |
168.79 | 1.67% | 2.78 | 168.73 | 168.75 | 4'192'993 | |
|
Alphabet-A Rg 18:57:56 / 24.06.25 |
167.75 | 1.55% | 2.56 | 167.68 | 167.70 | 5'662'647 | |
|
Am Electric Rg 18:58:00 / 24.06.25 |
103.78 | 0.45% | 0.47 | 103.77 | 103.80 | 198'727 | |
|
Amazon.Com Rg 18:57:52 / 24.06.25 |
213.70 | 2.51% | 5.23 | 213.68 | 213.72 | 4'033'660 | |
|
Amgen Rg 18:56:45 / 24.06.25 |
277.88 | 1.99% | 5.44 | 277.76 | 277.94 | 397'897 | |
|
Analog Devices Rg 18:58:09 / 24.06.25 |
234.87 | 1.68% | 3.89 | 234.79 | 234.92 | 263'783 | |
|
Ansys Rg 18:53:31 / 24.06.25 |
337.39 | 0.71% | 2.39 | 337.28 | 337.80 | 18'925 | |
|
Apple Rg 18:58:08 / 24.06.25 |
202.39 | 0.44% | 0.89 | 202.38 | 202.39 | 5'994'103 | |
|
Applied Material Rg 18:58:05 / 24.06.25 |
178.68 | 3.91% | 6.72 | 178.63 | 178.71 | 611'504 | |
|
AppLovin Rg-A 18:56:29 / 24.06.25 |
345.78 | 3.09% | 10.38 | 345.20 | 345.78 | 637'348 | |
|
Arm Hldg Sp ADR 18:57:50 / 24.06.25 |
155.56 | 4.17% | 6.23 | 155.50 | 155.65 | 843'599 | |
|
ASML Hold NY Sp ADR 18:58:05 / 24.06.25 |
809.73 | 3.85% | 30.01 | 809.53 | 810.23 | 403'532 | |
|
Astrazeneca Sp ADR 18:57:19 / 24.06.25 |
70.53 | -0.16% | -0.11 | 70.53 | 70.55 | 633'046 | |
|
Atlassian Rg-A 18:57:19 / 24.06.25 |
198.69 | 3.09% | 5.95 | 198.59 | 198.90 | 214'384 | |
|
Autodesk Inc Rg 18:57:24 / 24.06.25 |
305.21 | 1.42% | 4.26 | 305.12 | 305.26 | 123'020 | |
|
Automatic Data P Rg 18:50:35 / 24.06.25 |
309.94 | -0.10% | -0.30 | 309.91 | 310.09 | 89'605 | |
|
Axon Enterprise Rg 18:55:58 / 24.06.25 |
790.07 | 0.87% | 6.83 | 789.33 | 791.11 | 72'466 | |
|
Baker Hughes Rg-A 18:58:08 / 24.06.25 |
37.88 | 0.13% | 0.05 | 37.87 | 37.89 | 833'931 | |
|
Biogen Rg 18:57:47 / 24.06.25 |
126.90 | 1.72% | 2.14 | 126.90 | 127.00 | 81'614 | |
|
Booking Hldg Rg 18:25:03 / 24.06.25 |
5'500.00 | 3.12% | 166.58 | 5'474.70 | 5'500.00 | 30'659 | |
|
Broadcom Rg 18:58:04 / 24.06.25 |
261.58 | 3.08% | 7.81 | 261.53 | 261.65 | 3'429'336 | |
|
Cadence Design Rg 18:56:47 / 24.06.25 |
295.96 | 0.82% | 2.40 | 295.89 | 296.11 | 151'488 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 18:58:06 / 24.06.25 |
141.55 | 85.01% | 714.91% | 2.42% | 14.72% | 67.16% | 476.34% | 1'379.07% |
|
Zscaler Rg 18:57:18 / 24.06.25 |
309.01 | 72.09% | 40.12% | 0.55% | 20.10% | 53.68% | 69.30% | 90.75% |
|
Micron Technolog Rg 18:58:05 / 24.06.25 |
127.18 | 45.06% | 43.05% | 5.68% | 31.95% | 43.36% | -9.88% | 117.15% |
|
MercadoLibre Rg 18:56:20 / 24.06.25 |
2'511.99 | 44.25% | 56.08% | 5.13% | -1.69% | 31.17% | 52.96% | 251.09% |
|
CrwdStrik Hldg Rg-A 18:56:05 / 24.06.25 |
482.55 | 43.74% | 92.62% | -1.93% | 2.19% | 33.16% | 24.77% | 181.19% |
|
Cnstlltn Ener Co Rg 18:57:52 / 24.06.25 |
318.89 | 40.90% | 169.66% | 4.31% | 3.18% | 54.10% | 43.41% | 437.44% |
|
Netflix Rg 18:56:25 / 24.06.25 |
1'275.00 | 40.64% | 157.46% | 4.45% | 5.24% | 37.34% | 89.62% | 589.86% |
|
DoorDash Rg-A 18:58:07 / 24.06.25 |
235.75 | 37.30% | 132.91% | 7.46% | 15.06% | 29.23% | 110.34% | 227.76% |
|
KLA Rg 18:57:58 / 24.06.25 |
886.85 | 35.89% | 47.30% | -0.69% | 12.39% | 29.95% | 8.41% | 167.04% |
|
Axon Enterprise Rg 18:55:58 / 24.06.25 |
790.07 | 31.79% | 203.19% | 1.61% | 5.90% | 45.98% | 169.99% | 760.42% |
|
Take-Two Interac Rg 18:58:00 / 24.06.25 |
243.20 | 31.24% | 50.10% | 2.39% | 7.48% | 15.74% | 52.92% | 85.77% |
|
IDEXX Labs Rg 18:43:58 / 24.06.25 |
526.53 | 26.90% | -5.48% | 1.14% | 1.94% | 25.79% | 7.22% | 47.53% |
|
Lam Research Rg 18:58:05 / 24.06.25 |
94.89 | 26.83% | 16.96% | 2.41% | 13.05% | 30.29% | -9.88% | 116.02% |
|
Microstrategy-A 18:58:06 / 24.06.25 |
381.00 | 26.78% | 481.33% | 1.55% | 2.36% | 24.50% | 154.72% | 1'849.87% |
|
Intuit Rg 18:57:32 / 24.06.25 |
763.67 | 21.33% | 22.00% | -0.16% | 1.56% | 24.42% | 21.13% | 90.28% |
|
Coca-Cola EuPac Rg 18:56:19 / 24.06.25 |
92.82 | 21.06% | 39.33% | 0.67% | 4.54% | 6.47% | 23.23% | 82.40% |
|
Arm Hldg Sp ADR 18:57:50 / 24.06.25 |
155.56 | 21.05% | 98.72% | 7.49% | 16.12% | 45.41% | -3.14% | 0.00% |
|
Cintas Rg 18:56:39 / 24.06.25 |
221.64 | 20.91% | 46.62% | 0.14% | -1.88% | 6.62% | 24.01% | 141.07% |
|
Monster Beverage Rg 18:57:41 / 24.06.25 |
63.70 | 20.26% | 9.72% | 1.47% | -0.84% | 7.89% | 27.04% | 37.14% |
|
Microchip Tech Rg 18:57:58 / 24.06.25 |
70.92 | 19.58% | -23.95% | 4.77% | 20.86% | 46.23% | -20.45% | 18.43% |
|
Meta Platforms Rg-A 18:58:07 / 24.06.25 |
707.88 | 19.30% | 97.35% | 1.53% | 10.21% | 20.80% | 38.64% | 340.02% |
|
O Reilly Auto Rg 18:56:59 / 24.06.25 |
89.17 | 15.44% | 44.08% | 0.42% | -1.75% | -6.58% | 26.45% | 117.91% |
|
Microsoft Rg 18:58:07 / 24.06.25 |
490.18 | 15.30% | 29.24% | 2.54% | 6.40% | 28.26% | 8.70% | 87.75% |
|
Gilead Sciences Rg 18:57:59 / 24.06.25 |
107.13 | 14.96% | 31.08% | -0.81% | -1.80% | -3.73% | 53.90% | 69.69% |
|
Fastenal Rg 18:57:55 / 24.06.25 |
41.36 | 14.87% | 27.53% | -0.46% | -0.67% | 6.58% | 28.39% | 63.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 18:57:59 / 24.06.25 |
380.64 | 0.14% |
384.96 15:30 |
378.51 18:23 |
465.21 13.02.25 |
332.01 07.04.25 |
700'892 |
|
Advanced Micro D Rg 18:58:09 / 24.06.25 |
136.83 | 5.59% |
138.15 16:19 |
132.95 15:30 |
138.15 24.06.25 |
76.49 08.04.25 |
10'790'534 |
|
Airbnb Rg-A 18:57:47 / 24.06.25 |
131.62 | 0.84% |
132.06 15:30 |
130.37 15:59 |
163.92 14.02.25 |
99.89 07.04.25 |
419'200 |
|
Alphab Rg-C-NV 18:58:01 / 24.06.25 |
168.79 | 1.67% |
169.24 18:31 |
166.95 15:30 |
208.70 04.02.25 |
142.69 07.04.25 |
4'192'993 |
|
Alphabet-A Rg 18:57:56 / 24.06.25 |
167.75 | 1.55% |
168.21 18:07 |
166.13 15:31 |
207.05 04.02.25 |
140.53 07.04.25 |
5'662'647 |
|
Am Electric Rg 18:58:00 / 24.06.25 |
103.78 | 0.45% |
103.85 18:50 |
102.87 15:30 |
110.45 03.04.25 |
89.96 08.01.25 |
198'727 |
|
Amazon.Com Rg 18:57:52 / 24.06.25 |
213.70 | 2.51% |
213.95 15:48 |
211.06 15:31 |
242.51 04.02.25 |
161.56 07.04.25 |
4'033'660 |
|
Amgen Rg 18:56:45 / 24.06.25 |
277.88 | 1.99% |
278.25 18:44 |
269.37 15:32 |
335.87 10.03.25 |
257.09 06.01.25 |
397'897 |
|
Analog Devices Rg 18:58:09 / 24.06.25 |
234.87 | 1.68% |
235.59 17:03 |
233.21 15:59 |
247.10 20.02.25 |
158.65 07.04.25 |
263'783 |
|
Ansys Rg 18:53:31 / 24.06.25 |
337.39 | 0.71% |
338.50 17:16 |
336.31 16:10 |
360.67 23.01.25 |
275.06 07.04.25 |
18'925 |
|
Apple Rg 18:58:08 / 24.06.25 |
202.39 | 0.44% |
203.43 18:44 |
200.21 16:00 |
249.98 25.02.25 |
169.22 08.04.25 |
5'994'103 |
|
Applied Material Rg 18:58:05 / 24.06.25 |
178.68 | 3.91% |
179.31 18:43 |
175.07 15:30 |
200.54 22.01.25 |
123.93 07.04.25 |
611'504 |
|
AppLovin Rg-A 18:56:29 / 24.06.25 |
345.78 | 3.09% |
352.25 16:07 |
342.00 15:33 |
525.00 13.02.25 |
201.00 07.04.25 |
637'348 |
|
Arm Hldg Sp ADR 18:57:50 / 24.06.25 |
155.56 | 4.17% |
156.09 18:45 |
150.96 15:33 |
182.88 22.01.25 |
80.00 07.04.25 |
843'599 |
|
ASML Hold NY Sp ADR 18:58:05 / 24.06.25 |
809.73 | 3.85% |
810.42 17:07 |
786.11 15:30 |
810.42 24.06.25 |
578.51 07.04.25 |
403'532 |
|
Astrazeneca Sp ADR 18:57:19 / 24.06.25 |
70.53 | -0.16% |
70.86 16:42 |
70.00 15:31 |
78.35 05.03.25 |
61.25 09.04.25 |
633'046 |
|
Atlassian Rg-A 18:57:19 / 24.06.25 |
198.69 | 3.09% |
199.68 18:33 |
194.90 15:52 |
325.94 10.02.25 |
174.00 07.04.25 |
214'384 |
|
Autodesk Inc Rg 18:57:24 / 24.06.25 |
305.21 | 1.42% |
305.43 18:44 |
301.98 16:07 |
317.05 31.01.25 |
232.94 07.04.25 |
123'020 |
|
Automatic Data P Rg 18:50:35 / 24.06.25 |
309.94 | -0.10% |
311.71 15:32 |
308.17 17:08 |
329.84 06.06.25 |
272.98 07.04.25 |
89'605 |
|
Axon Enterprise Rg 18:55:58 / 24.06.25 |
790.07 | 0.87% |
795.00 18:44 |
758.57 15:44 |
804.99 09.06.25 |
470.01 07.04.25 |
72'466 |
|
Baker Hughes Rg-A 18:58:08 / 24.06.25 |
37.88 | 0.13% |
38.10 16:47 |
37.40 15:31 |
49.24 06.02.25 |
33.63 07.04.25 |
833'931 |
|
Biogen Rg 18:57:47 / 24.06.25 |
126.90 | 1.72% |
126.95 18:57 |
125.02 15:43 |
157.09 10.03.25 |
110.06 09.04.25 |
81'614 |
|
Booking Hldg Rg 18:25:03 / 24.06.25 |
5'500.00 | 3.12% |
5'500.00 18:25 |
5'390.00 15:30 |
5'632.15 05.06.25 |
4'106.56 09.04.25 |
30'659 |
|
Broadcom Rg 18:58:04 / 24.06.25 |
261.58 | 3.08% |
265.85 15:34 |
258.96 15:30 |
265.85 24.06.25 |
138.11 07.04.25 |
3'429'336 |
|
Cadence Design Rg 18:56:47 / 24.06.25 |
295.96 | 0.82% |
297.06 16:35 |
293.68 15:43 |
325.01 24.01.25 |
222.20 07.04.25 |
151'488 |