×
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
- 09.10.2025 - 17:25:04
- 25'037.05
- -0.40%
- -99.57
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 17:25:02 / 09.10.25 |
348.29 | -0.14% | -0.48 | 348.14 | 348.39 | 212'513 | |
|
Advanced Micro D Rg 17:25:05 / 09.10.25 |
233.43 | -0.90% | -2.13 | 233.31 | 233.41 | 11'149'559 | |
|
Airbnb Rg-A 17:25:01 / 09.10.25 |
121.14 | 0.96% | 1.15 | 121.10 | 121.20 | 253'947 | |
|
Alphab Rg-C-NV 17:25:05 / 09.10.25 |
240.33 | -2.09% | -5.13 | 240.33 | 240.35 | 2'788'955 | |
|
Alphabet-A Rg 17:25:03 / 09.10.25 |
239.85 | -1.95% | -4.77 | 239.82 | 239.84 | 3'027'223 | |
|
Am Electric Rg 17:25:05 / 09.10.25 |
117.85 | -0.29% | -0.34 | 117.80 | 117.83 | 174'467 | |
|
Amazon.Com Rg 17:25:05 / 09.10.25 |
223.14 | -0.92% | -2.08 | 223.12 | 223.16 | 3'750'259 | |
|
Amgen Rg 17:23:11 / 09.10.25 |
295.39 | 0.26% | 0.77 | 295.16 | 295.40 | 83'199 | |
|
Analog Devices Rg 17:24:56 / 09.10.25 |
236.92 | -0.43% | -1.02 | 236.79 | 237.04 | 147'712 | |
|
Apple Rg 17:25:01 / 09.10.25 |
254.83 | -1.25% | -3.23 | 254.80 | 254.83 | 3'589'368 | |
|
Applied Material Rg 17:24:35 / 09.10.25 |
217.78 | 0.12% | 0.27 | 217.46 | 217.77 | 527'774 | |
|
AppLovin Rg-A 17:24:58 / 09.10.25 |
597.90 | -5.05% | -31.80 | 597.59 | 598.73 | 711'977 | |
|
Arm Hldg Sp ADR 17:25:02 / 09.10.25 |
167.88 | 0.67% | 1.11 | 167.77 | 167.96 | 1'237'990 | |
|
ASML Hold NY Sp ADR 17:24:50 / 09.10.25 |
982.35 | -0.55% | -5.46 | 982.34 | 982.67 | 183'306 | |
|
Astrazeneca Sp ADR 17:25:00 / 09.10.25 |
85.74 | 0.42% | 0.36 | 85.75 | 85.76 | 596'976 | |
|
Atlassian Rg-A 17:24:53 / 09.10.25 |
149.07 | -0.30% | -0.45 | 149.08 | 149.21 | 160'517 | |
|
Autodesk Inc Rg 17:20:27 / 09.10.25 |
311.43 | 0.01% | 0.02 | 311.38 | 312.02 | 78'598 | |
|
Automatic Data P Rg 17:24:37 / 09.10.25 |
288.30 | -0.83% | -2.40 | 288.27 | 288.63 | 57'798 | |
|
Axon Enterprise Rg 17:24:54 / 09.10.25 |
745.00 | 2.42% | 17.59 | 743.48 | 746.58 | 42'287 | |
|
Baker Hughes Rg-A 17:24:36 / 09.10.25 |
47.69 | -0.33% | -0.16 | 47.71 | 47.72 | 315'958 | |
|
Biogen Rg 17:22:37 / 09.10.25 |
149.97 | -0.67% | -1.01 | 149.80 | 150.13 | 82'701 | |
|
Booking Hldg Rg 17:21:28 / 09.10.25 |
5'142.64 | 0.22% | 11.41 | 5'139.84 | 5'157.64 | 13'612 | |
|
Broadcom Rg 17:25:02 / 09.10.25 |
343.29 | -0.64% | -2.21 | 343.23 | 343.47 | 1'544'057 | |
|
Cadence Design Rg 17:25:01 / 09.10.25 |
347.10 | -0.83% | -2.90 | 346.63 | 347.48 | 57'442 | |
|
CDW Rg 17:24:50 / 09.10.25 |
153.13 | -2.42% | -3.79 | 153.05 | 153.34 | 70'728 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 17:25:01 / 09.10.25 |
182.24 | 142.71% | 969.07% | -2.57% | 10.88% | 18.35% | 318.75% | 2'152.27% |
|
Micron Technolog Rg 17:25:04 / 09.10.25 |
193.04 | 133.53% | 130.30% | 5.06% | 28.21% | 70.44% | 82.65% | 271.46% |
|
Lam Research Rg 17:25:00 / 09.10.25 |
140.98 | 97.34% | 81.98% | -4.09% | 21.97% | 39.87% | 71.80% | 280.27% |
|
Advanced Micro D Rg 17:25:05 / 09.10.25 |
233.43 | 95.02% | 59.80% | 37.53% | 49.95% | 45.52% | 42.18% | 303.08% |
|
AppLovin Rg-A 17:24:58 / 09.10.25 |
597.90 | 94.45% | 1'480.18% | -12.54% | 4.65% | 64.36% | 312.80% | 3'176.27% |
|
Intel Rg 17:24:57 / 09.10.25 |
37.07 | 86.68% | -25.51% | -0.62% | 50.63% | 62.59% | 59.65% | 45.53% |
|
Zscaler Rg 17:15:29 / 09.10.25 |
311.70 | 73.99% | 41.67% | 1.34% | 8.73% | 8.87% | 59.43% | 84.54% |
|
Warnr Bros Rg-A 17:25:01 / 09.10.25 |
17.750 | 69.25% | 57.21% | -7.74% | 9.77% | 38.24% | 135.41% | 49.33% |
|
KLA Rg 17:24:10 / 09.10.25 |
1'041.58 | 68.63% | 82.80% | -8.57% | 8.58% | 11.15% | 30.53% | 238.23% |
|
DoorDash Rg-A 17:24:29 / 09.10.25 |
278.42 | 67.54% | 184.20% | 3.08% | 7.01% | 18.47% | 92.69% | 469.04% |
|
Cnstlltn Ener Co Rg 17:24:55 / 09.10.25 |
375.59 | 65.84% | 217.39% | 5.07% | 18.11% | 21.91% | 43.19% | 339.63% |
|
Shopify Rg-A 17:25:05 / 09.10.25 |
163.18 | 56.52% | 113.65% | 7.85% | 12.51% | 28.74% | 97.29% | 511.65% |
|
IDEXX Labs Rg 17:24:41 / 09.10.25 |
627.06 | 52.36% | 13.49% | -1.07% | -2.81% | 20.89% | 32.49% | 89.03% |
|
CrwdStrik Hldg Rg-A 17:23:23 / 09.10.25 |
503.79 | 49.04% | 99.73% | 1.41% | 16.25% | 7.23% | 59.97% | 196.69% |
|
Broadcom Rg 17:25:02 / 09.10.25 |
343.29 | 49.03% | 209.52% | 1.51% | -4.54% | 19.84% | 84.87% | 650.30% |
|
ASML Hold NY Sp ADR 17:24:50 / 09.10.25 |
982.35 | 42.52% | 30.50% | -4.64% | 22.16% | 31.87% | 17.79% | 127.47% |
|
NVIDIA Rg 17:25:05 / 09.10.25 |
193.86 | 40.82% | 281.87% | 2.63% | 9.42% | 12.06% | 43.80% | 1'466.00% |
|
Take-Two Interac Rg 17:20:03 / 09.10.25 |
257.43 | 40.19% | 60.34% | 0.19% | 4.42% | 10.05% | 67.72% | 113.76% |
|
PDD Sp ADS-A 17:24:36 / 09.10.25 |
131.29 | 37.92% | -8.57% | -2.92% | 4.43% | 21.62% | -7.27% | 110.46% |
|
Electronic Arts Rg 17:25:00 / 09.10.25 |
199.99 | 36.71% | 46.20% | -0.50% | 17.72% | 33.48% | 40.87% | 63.53% |
|
Netflix Rg 17:24:47 / 09.10.25 |
1'229.80 | 36.23% | 149.39% | 5.79% | 2.19% | -3.48% | 68.40% | 440.27% |
|
Arm Hldg Sp ADR 17:25:02 / 09.10.25 |
167.88 | 35.19% | 121.93% | 10.34% | 8.52% | 6.81% | 12.42% | 0.00% |
|
Applied Material Rg 17:24:35 / 09.10.25 |
217.78 | 33.75% | 34.21% | -2.60% | 27.99% | 13.12% | 6.78% | 163.33% |
|
Fastenal Rg 17:25:03 / 09.10.25 |
46.73 | 32.25% | 46.83% | -2.99% | -1.27% | 1.85% | 33.53% | 107.42% |
|
Monster Beverage Rg 17:25:00 / 09.10.25 |
68.84 | 30.76% | 19.30% | 1.86% | 7.90% | 16.50% | 35.59% | 52.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 17:25:02 / 09.10.25 |
348.29 | -0.14% |
350.51 16:08 |
346.93 15:36 |
465.21 13.02.25 |
330.14 12.08.25 |
212'513 |
|
Advanced Micro D Rg 17:25:05 / 09.10.25 |
233.43 | -0.90% |
240.10 15:51 |
232.75 16:42 |
240.10 09.10.25 |
76.49 08.04.25 |
11'149'559 |
|
Airbnb Rg-A 17:25:01 / 09.10.25 |
121.14 | 0.96% |
121.20 17:23 |
119.59 15:50 |
163.92 14.02.25 |
99.89 07.04.25 |
253'947 |
|
Alphab Rg-C-NV 17:25:05 / 09.10.25 |
240.33 | -2.09% |
245.55 15:35 |
240.33 17:25 |
256.70 19.09.25 |
142.69 07.04.25 |
2'788'955 |
|
Alphabet-A Rg 17:25:03 / 09.10.25 |
239.85 | -1.95% |
244.72 15:35 |
239.84 17:25 |
256.00 19.09.25 |
140.53 07.04.25 |
3'027'223 |
|
Am Electric Rg 17:25:05 / 09.10.25 |
117.85 | -0.29% |
118.77 15:30 |
117.73 17:20 |
119.05 07.10.25 |
89.96 08.01.25 |
174'467 |
|
Amazon.Com Rg 17:25:05 / 09.10.25 |
223.14 | -0.92% |
225.12 15:30 |
221.76 16:35 |
242.51 04.02.25 |
161.56 07.04.25 |
3'750'259 |
|
Amgen Rg 17:23:11 / 09.10.25 |
295.39 | 0.26% |
296.03 15:51 |
294.00 15:30 |
335.87 10.03.25 |
257.09 06.01.25 |
83'199 |
|
Analog Devices Rg 17:24:56 / 09.10.25 |
236.92 | -0.43% |
238.37 17:06 |
235.60 16:46 |
258.13 28.08.25 |
158.65 07.04.25 |
147'712 |
|
Apple Rg 17:25:01 / 09.10.25 |
254.83 | -1.25% |
258.00 15:30 |
254.57 16:32 |
259.24 03.10.25 |
169.22 08.04.25 |
3'589'368 |
|
Applied Material Rg 17:24:35 / 09.10.25 |
217.78 | 0.12% |
218.55 16:29 |
215.67 16:00 |
226.46 06.10.25 |
123.93 07.04.25 |
527'774 |
|
AppLovin Rg-A 17:24:58 / 09.10.25 |
597.90 | -5.05% |
618.22 15:30 |
591.50 16:15 |
742.11 29.09.25 |
201.00 07.04.25 |
711'977 |
|
Arm Hldg Sp ADR 17:25:02 / 09.10.25 |
167.88 | 0.67% |
170.27 17:15 |
161.26 15:35 |
182.88 22.01.25 |
80.00 07.04.25 |
1'237'990 |
|
ASML Hold NY Sp ADR 17:24:50 / 09.10.25 |
982.35 | -0.55% |
986.09 17:13 |
979.93 15:42 |
1'059.00 06.10.25 |
578.51 07.04.25 |
183'306 |
|
Astrazeneca Sp ADR 17:25:00 / 09.10.25 |
85.74 | 0.42% |
86.38 15:51 |
85.70 17:24 |
86.56 06.10.25 |
61.25 09.04.25 |
596'976 |
|
Atlassian Rg-A 17:24:53 / 09.10.25 |
149.07 | -0.30% |
149.75 15:30 |
147.64 16:15 |
325.94 10.02.25 |
146.16 07.10.25 |
160'517 |
|
Autodesk Inc Rg 17:20:27 / 09.10.25 |
311.43 | 0.01% |
312.07 17:14 |
306.08 16:18 |
329.01 08.09.25 |
232.94 07.04.25 |
78'598 |
|
Automatic Data P Rg 17:24:37 / 09.10.25 |
288.30 | -0.83% |
290.72 15:30 |
288.00 17:10 |
329.84 06.06.25 |
272.98 07.04.25 |
57'798 |
|
Axon Enterprise Rg 17:24:54 / 09.10.25 |
745.00 | 2.42% |
745.00 17:24 |
723.46 15:38 |
885.00 05.08.25 |
470.01 07.04.25 |
42'287 |
|
Baker Hughes Rg-A 17:24:36 / 09.10.25 |
47.69 | -0.33% |
48.29 15:46 |
47.10 16:31 |
50.92 26.09.25 |
33.63 07.04.25 |
315'958 |
|
Biogen Rg 17:22:37 / 09.10.25 |
149.97 | -0.67% |
152.04 15:50 |
149.80 16:33 |
160.20 03.10.25 |
110.06 09.04.25 |
82'701 |
|
Booking Hldg Rg 17:21:28 / 09.10.25 |
5'142.64 | 0.22% |
5'142.64 17:21 |
5'082.79 15:30 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
13'612 |
|
Broadcom Rg 17:25:02 / 09.10.25 |
343.29 | -0.64% |
347.31 17:06 |
340.50 15:42 |
374.23 11.09.25 |
138.11 07.04.25 |
1'544'057 |
|
Cadence Design Rg 17:25:01 / 09.10.25 |
347.10 | -0.83% |
348.35 17:09 |
344.24 15:51 |
376.35 31.07.25 |
222.20 07.04.25 |
57'442 |
|
CDW Rg 17:24:50 / 09.10.25 |
153.13 | -2.42% |
156.92 15:30 |
151.34 16:16 |
222.91 05.02.25 |
137.31 07.04.25 |
70'728 |