×
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 - 23:16:01
- 22'190.52
- 1.53%
- 334.19
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 23:20:00 / 24.06.25 |
530.50 | 1.12% | 5.85 | 530.40 | 530.56 | ||
|
Intel Rg 23:20:00 / 24.06.25 |
22.55 | 6.42% | 1.36 | 22.55 | 22.56 | 36'829'287 | |
|
Intuit Rg 23:20:00 / 24.06.25 |
759.03 | -0.46% | -3.52 | 758.62 | 758.93 | 821'255 | |
|
Intuitive Surgic Rg 23:20:00 / 24.06.25 |
523.08 | 1.55% | 7.99 | 522.85 | 523.13 | ||
|
Keurig Dr Pepper Rg 23:20:00 / 24.06.25 |
33.55 | 0.87% | 0.29 | 33.54 | 33.55 | ||
|
KLA Rg 23:20:00 / 24.06.25 |
889.03 | 3.82% | 32.75 | 888.30 | 889.55 | ||
|
Lam Research Rg 23:20:00 / 24.06.25 |
95.63 | 4.39% | 4.02 | 95.61 | 95.62 | ||
|
Linde Rg 23:20:00 / 24.06.25 |
463.16 | 0.74% | 3.41 | 463.17 | 463.26 | ||
|
Lululemon Athl Rg 23:20:00 / 24.06.25 |
232.93 | 3.27% | 7.37 | 232.85 | 232.97 | 1'029'377 | |
|
Marriott Intl Rg-A 23:20:00 / 24.06.25 |
268.73 | 1.75% | 4.62 | 268.73 | 268.79 | ||
|
Marvell Tech Rg 23:20:00 / 24.06.25 |
75.21 | 6.26% | 4.43 | 75.19 | 75.20 | 9'004'595 | |
|
MercadoLibre Rg 23:20:00 / 24.06.25 |
2'528.95 | 3.10% | 76.06 | 2'525.58 | 2'527.85 | ||
|
Meta Platforms Rg-A 23:20:00 / 24.06.25 |
712.20 | 1.96% | 13.67 | 712.26 | 712.68 | 3'769'860 | |
|
Microchip Tech Rg 23:20:00 / 24.06.25 |
70.43 | 2.70% | 1.85 | 70.42 | 70.43 | ||
|
Micron Technolog Rg 23:20:00 / 24.06.25 |
127.91 | 4.78% | 5.83 | 127.88 | 127.90 | 8'455'594 | |
|
Microsoft Rg 23:20:00 / 24.06.25 |
490.11 | 0.85% | 4.11 | 490.09 | 490.17 | 6'994'567 | |
|
Microstrategy-A 23:20:00 / 24.06.25 |
377.02 | 2.68% | 9.84 | 377.13 | 377.14 | 3'303'990 | |
|
Mondelez Intl Rg-A 23:20:00 / 24.06.25 |
68.43 | -0.09% | -0.07 | 68.40 | 68.41 | 2'434'221 | |
|
Monster Beverage Rg 23:20:00 / 24.06.25 |
63.57 | 0.57% | 0.36 | 63.53 | 63.55 | ||
|
Nasdaq 100 23:16:01 / 24.06.25 |
22'190.52 | 1.53% | 334.19 | ||||
|
Netflix Rg 23:20:00 / 24.06.25 |
1'279.11 | 2.04% | 25.57 | 1'278.13 | 1'279.21 | 795'850 | |
|
NVIDIA Rg 23:20:00 / 24.06.25 |
147.90 | 2.59% | 3.73 | 147.88 | 147.89 | 51'596'199 | |
|
NXP Semiconducto Br 23:20:00 / 24.06.25 |
218.51 | 3.63% | 7.65 | 218.47 | 218.72 | ||
|
O Reilly Auto Rg 23:20:00 / 24.06.25 |
89.18 | -2.28% | -2.08 | 89.17 | 89.18 | ||
|
Old Dominion Fre Rg 23:20:00 / 24.06.25 |
161.97 | 0.38% | 0.61 | 161.98 | 162.05 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nasdaq 100 23:16:01 / 24.06.25 |
22'190.52 | 5.61% | 29.90% | 2.17% | 3.62% | 14.17% | 12.64% | 86.84% |
|
Electronic Arts Rg 23:20:00 / 24.06.25 |
157.95 | 5.54% | 12.86% | 5.07% | 7.51% | 8.43% | 12.32% | 19.73% |
|
PDD Sp ADS-A 23:20:00 / 24.06.25 |
107.16 | 5.11% | -30.32% | 4.52% | 4.06% | -12.30% | -23.46% | 58.73% |
|
Amgen Rg 23:20:00 / 24.06.25 |
277.49 | 4.53% | -5.41% | -4.33% | -0.70% | -9.59% | -13.10% | 12.07% |
|
AppLovin Rg-A 23:20:00 / 24.06.25 |
349.48 | 3.57% | 741.66% | -3.04% | -8.25% | 23.62% | 330.34% | 779.39% |
|
Keurig Dr Pepper Rg 23:20:00 / 24.06.25 |
33.55 | 3.55% | -0.18% | 2.07% | 2.07% | -4.06% | -2.50% | -5.54% |
|
Shopify Rg-A 23:20:00 / 24.06.25 |
114.42 | 3.43% | 41.18% | 7.41% | 7.20% | 17.19% | 76.63% | 202.28% |
|
T-Mobile US Rg 23:20:00 / 24.06.25 |
229.82 | 2.83% | 41.57% | 3.79% | -5.56% | -14.42% | 29.38% | 66.97% |
|
Dexcom Rg 23:20:00 / 24.06.25 |
87.57 | 2.66% | -35.66% | 7.01% | 2.63% | 30.08% | -20.61% | 6.16% |
|
Autodesk Inc Rg 23:20:00 / 24.06.25 |
304.19 | 1.82% | 23.60% | 2.47% | 1.28% | 14.96% | 25.42% | 64.09% |
|
NXP Semiconducto Br 23:20:00 / 24.06.25 |
218.51 | 1.45% | -8.19% | 2.67% | 9.86% | 15.01% | -19.05% | 37.36% |
|
Starbucks Rg 23:20:00 / 24.06.25 |
91.50 | 1.19% | -3.82% | -0.10% | 5.16% | -6.85% | 15.41% | 22.79% |
|
Warnr Bros Rg-A 23:20:00 / 24.06.25 |
10.900 | 1.04% | -6.15% | 3.02% | 14.14% | 6.76% | 50.55% | -24.36% |
|
Xcel Energy Rg 23:20:00 / 24.06.25 |
68.23 | 0.58% | 9.69% | 3.93% | -2.26% | -3.52% | 26.96% | 0.94% |
|
CSX Rg 23:20:00 / 24.06.25 |
32.48 | 0.46% | -6.49% | 1.12% | 3.34% | 9.95% | -0.70% | 12.92% |
|
CDW Rg 23:20:00 / 24.06.25 |
179.84 | -0.16% | -23.56% | 5.29% | -3.17% | 10.96% | -19.94% | 9.90% |
|
Cognizant Tech So-A 23:20:00 / 24.06.25 |
77.59 | -0.23% | 1.58% | -2.66% | -3.78% | 1.49% | 12.61% | 13.86% |
|
Qualcomm Rg 23:20:00 / 24.06.25 |
155.71 | -0.31% | 5.88% | 0.81% | 4.76% | 1.74% | -22.98% | 27.52% |
|
Honeywell Intl Rg 23:20:00 / 24.06.25 |
224.60 | -0.51% | 7.17% | 1.27% | -0.82% | 5.22% | 4.73% | 28.74% |
|
Airbnb Rg-A 23:20:00 / 24.06.25 |
132.15 | -0.67% | -4.12% | -0.91% | 2.13% | 9.05% | -12.43% | 36.37% |
|
Ansys Rg 23:20:00 / 24.06.25 |
338.27 | -0.69% | -7.68% | 0.44% | -2.86% | 5.45% | 4.28% | 35.88% |
|
Intuitive Surgic Rg 23:20:00 / 24.06.25 |
523.08 | -1.32% | 52.68% | 2.14% | -4.93% | 5.38% | 18.26% | 151.88% |
|
Cadence Design Rg 23:20:00 / 24.06.25 |
296.80 | -2.30% | 7.78% | -0.74% | -8.13% | 14.69% | -4.73% | 94.33% |
|
Synopsys Rg 23:20:00 / 24.06.25 |
478.98 | -2.96% | -8.53% | 0.75% | -6.41% | 9.87% | -20.19% | 52.30% |
|
Amazon.Com Rg 23:20:00 / 24.06.25 |
212.77 | -4.98% | 37.21% | -0.95% | 3.28% | 10.72% | 14.18% | 85.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 23:20:00 / 24.06.25 |
530.50 | 1.12% |
530.74 21:58 |
520.36 15:44 |
530.74 24.06.25 |
356.98 09.04.25 |
167'558 |
|
Intel Rg 23:20:00 / 24.06.25 |
22.55 | 6.42% |
22.69 20:27 |
21.33 15:30 |
27.54 18.02.25 |
17.665 08.04.25 |
36'829'287 |
|
Intuit Rg 23:20:00 / 24.06.25 |
759.03 | -0.46% |
770.28 15:31 |
758.14 21:59 |
773.43 05.06.25 |
533.28 07.04.25 |
821'255 |
|
Intuitive Surgic Rg 23:20:00 / 24.06.25 |
523.08 | 1.55% |
523.97 21:24 |
512.00 15:57 |
615.32 23.01.25 |
427.00 07.04.25 |
439'853 |
|
Keurig Dr Pepper Rg 23:20:00 / 24.06.25 |
33.55 | 0.87% |
33.62 19:41 |
33.23 15:30 |
36.07 04.04.25 |
30.12 13.01.25 |
3'189'766 |
|
KLA Rg 23:20:00 / 24.06.25 |
889.03 | 3.82% |
890.57 17:07 |
870.00 15:30 |
914.32 17.06.25 |
553.74 07.04.25 |
404'092 |
|
Lam Research Rg 23:20:00 / 24.06.25 |
95.63 | 4.39% |
95.77 21:55 |
93.34 15:30 |
95.77 24.06.25 |
56.36 07.04.25 |
6'178'017 |
|
Linde Rg 23:20:00 / 24.06.25 |
463.16 | 0.74% |
463.91 18:12 |
459.13 16:00 |
475.95 10.06.25 |
408.65 08.04.25 |
734'608 |
|
Lululemon Athl Rg 23:20:00 / 24.06.25 |
232.93 | 3.27% |
233.43 20:20 |
227.75 15:30 |
423.32 30.01.25 |
220.00 23.06.25 |
1'029'377 |
|
Marriott Intl Rg-A 23:20:00 / 24.06.25 |
268.73 | 1.75% |
269.88 21:20 |
266.20 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
502'140 |
|
Marvell Tech Rg 23:20:00 / 24.06.25 |
75.21 | 6.26% |
75.44 21:55 |
71.92 15:30 |
127.48 23.01.25 |
47.14 07.04.25 |
9'004'595 |
|
MercadoLibre Rg 23:20:00 / 24.06.25 |
2'528.95 | 3.10% |
2'528.99 21:48 |
2'479.93 15:39 |
2'630.20 22.05.25 |
1'712.34 02.01.25 |
98'525 |
|
Meta Platforms Rg-A 23:20:00 / 24.06.25 |
712.20 | 1.96% |
713.10 21:54 |
702.11 16:11 |
740.87 14.02.25 |
479.89 21.04.25 |
3'769'860 |
|
Microchip Tech Rg 23:20:00 / 24.06.25 |
70.43 | 2.70% |
71.33 17:10 |
69.65 15:30 |
71.33 24.06.25 |
34.15 08.04.25 |
4'799'040 |
|
Micron Technolog Rg 23:20:00 / 24.06.25 |
127.91 | 4.78% |
128.10 21:55 |
124.96 15:32 |
128.10 24.06.25 |
61.57 07.04.25 |
8'455'594 |
|
Microsoft Rg 23:20:00 / 24.06.25 |
490.11 | 0.85% |
491.83 19:52 |
486.81 15:54 |
491.83 24.06.25 |
344.83 07.04.25 |
6'994'567 |
|
Microstrategy-A 23:20:00 / 24.06.25 |
377.02 | 2.68% |
384.25 16:48 |
371.00 15:35 |
430.17 09.05.25 |
231.60 11.03.25 |
3'303'990 |
|
Mondelez Intl Rg-A 23:20:00 / 24.06.25 |
68.43 | -0.09% |
68.61 15:32 |
67.94 15:58 |
70.59 10.03.25 |
53.95 05.02.25 |
2'434'221 |
|
Monster Beverage Rg 23:20:00 / 24.06.25 |
63.57 | 0.57% |
63.83 17:41 |
62.85 15:58 |
64.45 28.05.25 |
45.70 05.02.25 |
1'963'715 |
|
Nasdaq 100 23:16:01 / 24.06.25 |
22'190.52 | 1.53% |
22'220.64 21:06 |
22'045.63 15:33 |
22'222.61 19.02.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 23:20:00 / 24.06.25 |
1'279.11 | 2.04% |
1'282.29 21:08 |
1'255.35 15:33 |
1'282.29 24.06.25 |
821.20 07.04.25 |
795'850 |
|
NVIDIA Rg 23:20:00 / 24.06.25 |
147.90 | 2.59% |
147.96 21:59 |
145.50 15:30 |
153.13 07.01.25 |
86.63 07.04.25 |
51'596'199 |
|
NXP Semiconducto Br 23:20:00 / 24.06.25 |
218.51 | 3.63% |
220.54 17:10 |
214.10 15:30 |
255.40 20.02.25 |
148.09 08.04.25 |
1'455'394 |
|
O Reilly Auto Rg 23:20:00 / 24.06.25 |
89.18 | -2.28% |
91.06 15:30 |
88.95 20:13 |
96.81 03.04.25 |
78.83 02.01.25 |
1'885'012 |
|
Old Dominion Fre Rg 23:20:00 / 24.06.25 |
161.97 | 0.38% |
163.69 18:55 |
161.46 16:08 |
209.49 14.02.25 |
144.91 25.04.25 |
456'105 |