×
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 - 18:55:39
- 25'028.38
- -0.43%
- -108.24
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 18:55:39 / 09.10.25 |
37.45 | 0.05% | 0.02 | 37.44 | 37.45 | 11'417'548 | |
|
Intuit Rg 18:55:14 / 09.10.25 |
650.40 | -1.12% | -7.40 | 650.12 | 650.94 | 194'338 | |
|
Intuitive Surgic Rg 18:48:41 / 09.10.25 |
448.78 | 0.15% | 0.69 | 448.20 | 448.82 | 153'232 | |
|
Keurig Dr Pepper Rg 18:55:17 / 09.10.25 |
25.77 | 0.74% | 0.19 | 25.77 | 25.78 | 1'029'309 | |
|
KLA Rg 18:54:53 / 09.10.25 |
1'042.72 | -1.87% | -19.87 | 1'042.72 | 1'044.53 | 125'264 | |
|
Lam Research Rg 18:55:39 / 09.10.25 |
141.52 | -0.72% | -1.02 | 141.45 | 141.51 | 1'144'466 | |
|
Linde Rg 18:54:53 / 09.10.25 |
462.74 | -1.09% | -5.09 | 462.62 | 463.06 | 93'593 | |
|
Lululemon Athl Rg 18:55:06 / 09.10.25 |
173.11 | -0.98% | -1.71 | 173.04 | 173.28 | 699'020 | |
|
Marriott Intl Rg-A 18:55:03 / 09.10.25 |
270.14 | 0.81% | 2.16 | 270.00 | 270.40 | 85'536 | |
|
Marvell Tech Rg 18:55:31 / 09.10.25 |
91.33 | -1.26% | -1.17 | 91.33 | 91.36 | 1'734'409 | |
|
MercadoLibre Rg 18:54:25 / 09.10.25 |
2'210.06 | 1.38% | 30.17 | 2'207.00 | 2'211.64 | 44'501 | |
|
Meta Platforms Rg-A 18:55:39 / 09.10.25 |
725.56 | 1.08% | 7.72 | 725.18 | 725.36 | 1'313'734 | |
|
Microchip Tech Rg 18:55:39 / 09.10.25 |
65.55 | -2.05% | -1.38 | 65.53 | 65.55 | 371'562 | |
|
Micron Technolog Rg 18:55:34 / 09.10.25 |
191.69 | -2.47% | -4.85 | 191.65 | 191.76 | 2'812'412 | |
|
Microsoft Rg 18:55:39 / 09.10.25 |
518.66 | -1.18% | -6.19 | 518.62 | 518.66 | 2'223'645 | |
|
Mondelez Intl Rg-A 18:55:25 / 09.10.25 |
61.37 | -0.47% | -0.29 | 61.37 | 61.39 | 558'796 | |
|
Monster Beverage Rg 18:55:21 / 09.10.25 |
68.87 | 0.20% | 0.14 | 68.87 | 68.88 | 421'950 | |
|
Nasdaq 100 18:55:39 / 09.10.25 |
25'028.38 | -0.43% | -108.24 | ||||
|
Netflix Rg 18:55:31 / 09.10.25 |
1'234.05 | 1.63% | 19.80 | 1'233.79 | 1'234.21 | 351'578 | |
|
NVIDIA Rg 18:55:39 / 09.10.25 |
193.12 | 2.12% | 4.01 | 193.10 | 193.12 | 23'307'949 | |
|
NXP Semiconducto Br 18:55:36 / 09.10.25 |
221.34 | -1.91% | -4.30 | 221.25 | 221.47 | 196'587 | |
|
O Reilly Auto Rg 18:55:31 / 09.10.25 |
100.14 | -0.62% | -0.62 | 100.12 | 100.17 | 378'680 | |
|
Old Dominion Fre Rg 18:54:53 / 09.10.25 |
141.21 | -2.47% | -3.57 | 141.20 | 141.34 | 138'178 | |
|
ON Semiconductor Rg 18:55:14 / 09.10.25 |
49.73 | -2.26% | -1.15 | 49.73 | 49.75 | 595'158 | |
|
Paccar Rg 18:55:39 / 09.10.25 |
95.38 | -0.37% | -0.35 | 95.36 | 95.39 | 248'049 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 18:54:53 / 09.10.25 |
78.03 | 10.35% | -9.60% | -7.00% | -10.37% | -8.15% | 4.28% | 7.53% |
|
Qualcomm Rg 18:55:39 / 09.10.25 |
164.00 | 9.21% | 16.00% | -2.87% | 1.54% | 7.46% | -2.68% | 38.76% |
|
Cintas Rg 18:55:30 / 09.10.25 |
194.18 | 8.82% | 31.95% | -4.30% | -5.05% | -12.50% | -5.80% | 99.60% |
|
Tesla Rg 18:55:37 / 09.10.25 |
431.95 | 8.63% | 76.55% | -0.93% | 17.12% | 35.23% | 80.91% | 96.66% |
|
NXP Semiconducto Br 18:55:36 / 09.10.25 |
221.34 | 8.56% | -1.76% | -2.80% | -0.84% | -1.41% | -6.28% | 48.69% |
|
Autodesk Inc Rg 18:54:55 / 09.10.25 |
311.84 | 5.36% | 27.90% | -2.83% | -3.91% | 6.74% | 12.29% | 59.91% |
|
Intuit Rg 18:55:14 / 09.10.25 |
650.40 | 4.66% | 5.24% | -4.61% | -1.53% | -13.90% | 5.02% | 67.40% |
|
Vertex Pharmaceu Rg 18:55:21 / 09.10.25 |
416.58 | 4.58% | 3.50% | 1.89% | 4.83% | -10.08% | -12.51% | 42.65% |
|
Booking Hldg Rg 18:55:31 / 09.10.25 |
5'203.09 | 3.28% | 44.65% | -4.08% | -5.36% | -8.46% | 21.33% | 204.50% |
|
Mondelez Intl Rg-A 18:55:25 / 09.10.25 |
61.37 | 3.23% | -14.87% | -0.66% | -1.10% | -12.08% | -13.73% | 11.58% |
|
Apple Rg 18:55:37 / 09.10.25 |
253.79 | 3.05% | 34.04% | -1.30% | 10.33% | 20.84% | 10.81% | 84.21% |
|
Amazon.Com Rg 18:55:39 / 09.10.25 |
224.16 | 2.66% | 48.23% | 0.79% | -2.52% | 0.13% | 20.10% | 96.60% |
|
T-Mobile US Rg 18:55:19 / 09.10.25 |
226.92 | 2.65% | 41.32% | -1.40% | -5.99% | -0.05% | 7.32% | 64.68% |
|
Synopsys Rg 18:54:53 / 09.10.25 |
482.61 | 0.82% | -4.96% | 2.43% | 10.16% | -18.06% | -9.47% | 59.40% |
|
Ross Stores Rg 18:54:53 / 09.10.25 |
149.36 | 0.50% | 9.85% | -4.36% | -1.15% | 14.47% | 5.91% | 75.02% |
|
Roper Technologi Rg 18:52:44 / 09.10.25 |
517.32 | 0.03% | -4.62% | 3.97% | -0.01% | -5.31% | -4.10% | 0.00% |
|
Costco Whsl Rg 18:55:31 / 09.10.25 |
942.70 | -0.16% | 38.59% | 2.83% | -2.24% | -1.18% | 5.49% | 95.41% |
|
Automatic Data P Rg 18:54:53 / 09.10.25 |
287.69 | -0.69% | 24.78% | -0.75% | -3.47% | -4.78% | 0.27% | 27.99% |
|
Biogen Rg 18:53:39 / 09.10.25 |
150.18 | -1.28% | -41.66% | -3.27% | 0.90% | 16.70% | -20.37% | -41.46% |
|
Texas Instrument Rg 18:55:39 / 09.10.25 |
178.81 | -3.15% | 6.54% | -1.93% | -3.01% | -17.44% | -11.69% | 14.01% |
|
GE Hltc Tech Rg 18:55:39 / 09.10.25 |
73.90 | -3.90% | -2.83% | -3.80% | -5.21% | -3.07% | -18.12% | 0.00% |
|
Marriott Intl Rg-A 18:55:03 / 09.10.25 |
270.14 | -3.93% | 18.83% | 1.40% | 0.82% | -0.54% | 3.68% | 89.39% |
|
Thomson Reuters Rg 18:54:08 / 09.10.25 |
150.01 | -5.41% | 3.75% | -1.00% | -13.54% | -28.32% | -9.95% | 43.31% |
|
Honeywell Intl Rg 18:55:23 / 09.10.25 |
205.18 | -7.10% | 0.07% | -2.76% | -4.70% | -13.92% | -3.94% | 22.43% |
|
Workday-A 18:54:34 / 09.10.25 |
239.58 | -7.67% | -13.70% | 3.22% | 5.70% | 3.76% | -2.28% | 55.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 18:55:39 / 09.10.25 |
37.45 | 0.05% |
38.09 15:38 |
36.86 16:36 |
38.68 06.10.25 |
17.665 08.04.25 |
11'417'548 |
|
Intuit Rg 18:55:14 / 09.10.25 |
650.40 | -1.12% |
656.20 15:30 |
643.24 17:30 |
813.48 30.07.25 |
533.28 07.04.25 |
194'338 |
|
Intuitive Surgic Rg 18:48:41 / 09.10.25 |
448.78 | 0.15% |
450.24 18:05 |
445.00 16:15 |
615.32 23.01.25 |
427.00 07.04.25 |
153'232 |
|
Keurig Dr Pepper Rg 18:55:17 / 09.10.25 |
25.77 | 0.74% |
25.89 17:42 |
25.48 15:31 |
36.07 04.04.25 |
25.03 07.10.25 |
1'029'309 |
|
KLA Rg 18:54:53 / 09.10.25 |
1'042.72 | -1.87% |
1'063.70 15:39 |
1'040.01 17:18 |
1'155.00 02.10.25 |
553.74 07.04.25 |
125'264 |
|
Lam Research Rg 18:55:39 / 09.10.25 |
141.52 | -0.72% |
142.85 15:37 |
140.58 16:43 |
153.65 06.10.25 |
56.36 07.04.25 |
1'144'466 |
|
Linde Rg 18:54:53 / 09.10.25 |
462.74 | -1.09% |
470.00 15:30 |
462.58 17:46 |
486.38 20.08.25 |
408.65 08.04.25 |
93'593 |
|
Lululemon Athl Rg 18:55:06 / 09.10.25 |
173.11 | -0.98% |
178.88 15:41 |
172.70 16:54 |
423.32 30.01.25 |
159.31 15.09.25 |
699'020 |
|
Marriott Intl Rg-A 18:55:03 / 09.10.25 |
270.14 | 0.81% |
272.80 15:44 |
268.18 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
85'536 |
|
Marvell Tech Rg 18:55:31 / 09.10.25 |
91.33 | -1.26% |
92.64 15:41 |
90.85 16:43 |
127.48 23.01.25 |
47.14 07.04.25 |
1'734'409 |
|
MercadoLibre Rg 18:54:25 / 09.10.25 |
2'210.06 | 1.38% |
2'213.12 18:41 |
2'172.85 15:52 |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
44'501 |
|
Meta Platforms Rg-A 18:55:39 / 09.10.25 |
725.56 | 1.08% |
729.22 18:09 |
712.52 15:46 |
796.21 15.08.25 |
479.89 21.04.25 |
1'313'734 |
|
Microchip Tech Rg 18:55:39 / 09.10.25 |
65.55 | -2.05% |
66.74 15:30 |
65.52 18:03 |
77.20 10.07.25 |
34.15 08.04.25 |
371'562 |
|
Micron Technolog Rg 18:55:34 / 09.10.25 |
191.69 | -2.47% |
196.62 15:37 |
191.66 18:55 |
201.00 06.10.25 |
61.57 07.04.25 |
2'812'412 |
|
Microsoft Rg 18:55:39 / 09.10.25 |
518.66 | -1.18% |
524.00 15:31 |
517.98 18:42 |
555.00 31.07.25 |
344.83 07.04.25 |
2'223'645 |
|
Mondelez Intl Rg-A 18:55:25 / 09.10.25 |
61.37 | -0.47% |
61.81 15:30 |
61.07 15:31 |
71.15 23.07.25 |
53.95 05.02.25 |
558'796 |
|
Monster Beverage Rg 18:55:21 / 09.10.25 |
68.87 | 0.20% |
69.28 15:30 |
68.52 16:01 |
69.28 09.10.25 |
45.70 05.02.25 |
421'950 |
|
Nasdaq 100 18:55:39 / 09.10.25 |
25'028.38 | -0.43% |
25'139.35 15:31 |
24'998.08 16:45 |
25'142.19 08.10.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 18:55:31 / 09.10.25 |
1'234.05 | 1.63% |
1'234.08 18:55 |
1'212.01 15:31 |
1'340.93 30.06.25 |
821.20 07.04.25 |
351'578 |
|
NVIDIA Rg 18:55:39 / 09.10.25 |
193.12 | 2.12% |
195.30 15:54 |
191.07 15:37 |
195.30 09.10.25 |
86.63 07.04.25 |
23'307'949 |
|
NXP Semiconducto Br 18:55:36 / 09.10.25 |
221.34 | -1.91% |
225.59 15:43 |
220.52 17:39 |
255.40 20.02.25 |
148.09 08.04.25 |
196'587 |
|
O Reilly Auto Rg 18:55:31 / 09.10.25 |
100.14 | -0.62% |
101.52 16:09 |
100.10 18:54 |
108.71 30.09.25 |
78.83 02.01.25 |
378'680 |
|
Old Dominion Fre Rg 18:54:53 / 09.10.25 |
141.21 | -2.47% |
144.68 15:30 |
140.88 16:25 |
209.49 14.02.25 |
133.85 26.09.25 |
138'178 |
|
ON Semiconductor Rg 18:55:14 / 09.10.25 |
49.73 | -2.26% |
51.14 15:31 |
49.72 18:54 |
66.99 06.01.25 |
31.05 08.04.25 |
595'158 |
|
Paccar Rg 18:55:39 / 09.10.25 |
95.38 | -0.37% |
96.72 15:45 |
95.06 16:02 |
115.40 10.03.25 |
84.73 29.04.25 |
248'049 |