×
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
- 20.12.2024 - 23:16:02
- 21'289.15
- 0.85%
- 178.65
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 02:00:00 / 21.12.24 |
136.02 | 1.51% | 2.02 | 135.67 | 135.68 | ||
|
Intel Rg 02:00:00 / 21.12.24 |
19.520 | 2.41% | 0.46 | 19.520 | 19.530 | ||
|
Intuit Rg 02:00:00 / 21.12.24 |
643.39 | 1.01% | 6.44 | 643.43 | 643.88 | ||
|
Intuitive Surgic Rg 02:00:00 / 21.12.24 |
524.43 | 0.10% | 0.52 | 524.15 | 524.24 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 21.12.24 |
32.37 | -0.09% | -0.03 | 32.36 | 32.37 | ||
|
KLA Rg 02:00:00 / 21.12.24 |
629.37 | 1.16% | 7.19 | 629.30 | 629.57 | ||
|
Lam Research Rg 02:00:00 / 21.12.24 |
71.79 | 0.81% | 0.58 | 71.81 | 71.83 | ||
|
Linde Rg 02:00:00 / 21.12.24 |
424.31 | 1.12% | 4.72 | 424.31 | 424.97 | ||
|
Lululemon Athl Rg 02:00:00 / 21.12.24 |
379.42 | 1.57% | 5.88 | 379.43 | 379.44 | ||
|
Marriott Intl Rg-A 02:00:00 / 21.12.24 |
283.96 | 1.77% | 4.94 | 283.95 | 284.10 | ||
|
Marvell Tech Rg 02:00:00 / 21.12.24 |
111.90 | 2.56% | 2.79 | 111.79 | 111.92 | ||
|
MercadoLibre Rg 02:00:00 / 21.12.24 |
1'720.36 | 3.26% | 54.36 | 1'717.27 | 1'720.36 | ||
|
Meta Platforms Rg-A 02:00:00 / 21.12.24 |
585.25 | -1.73% | -10.32 | 585.36 | 585.48 | ||
|
Microchip Tech Rg 02:00:00 / 21.12.24 |
55.51 | -0.86% | -0.48 | 55.50 | 55.51 | ||
|
Micron Technolog Rg 02:00:00 / 21.12.24 |
90.12 | 3.48% | 3.03 | 90.11 | 90.12 | ||
|
Microsoft Rg 02:00:00 / 21.12.24 |
436.60 | -0.10% | -0.43 | 436.65 | 436.78 | ||
|
Moderna Rg 02:00:00 / 21.12.24 |
39.39 | -0.43% | -0.17 | 39.32 | 39.39 | ||
|
Mondelez Intl Rg-A 02:00:00 / 21.12.24 |
59.39 | 0.20% | 0.12 | 59.38 | 59.39 | ||
|
MongoDB-A Rg 02:00:00 / 21.12.24 |
245.63 | 0.26% | 0.63 | 245.64 | 245.89 | ||
|
Monster Beverage Rg 02:00:00 / 21.12.24 |
51.72 | 1.61% | 0.82 | 51.71 | 51.73 | ||
|
Nasdaq 100 23:16:02 / 20.12.24 |
21'289.15 | 0.85% | 178.65 | ||||
|
Netflix Rg 02:00:00 / 21.12.24 |
909.05 | 0.78% | 7.01 | 908.91 | 909.20 | ||
|
NVIDIA Rg 02:00:00 / 21.12.24 |
134.70 | 3.08% | 4.02 | 134.81 | 134.82 | ||
|
NXP Semiconducto Br 02:00:00 / 21.12.24 |
210.24 | 1.43% | 2.97 | 210.29 | 210.41 | ||
|
O Reilly Auto Rg 02:00:00 / 21.12.24 |
1'219.11 | 0.39% | 4.72 | 1'219.32 | 1'220.77 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Atlassian Rg-A 02:00:00 / 21.12.24 |
257.26 | 5.62% | 95.24% | -7.68% | -1.27% | 59.57% | 6.84% | 0.00% |
|
Cognizant Tech So-A 02:00:00 / 21.12.24 |
79.23 | 5.24% | 38.99% | -1.04% | -0.39% | 3.04% | 5.43% | -6.28% |
|
Analog Devices Rg 02:00:00 / 21.12.24 |
211.78 | 4.64% | 26.67% | -2.23% | -1.31% | -8.74% | 7.45% | 22.14% |
|
Qualcomm Rg 02:00:00 / 21.12.24 |
152.89 | 3.99% | 36.80% | -3.56% | -2.49% | -10.13% | 6.55% | -14.93% |
|
Exelon Rg 02:00:00 / 21.12.24 |
37.02 | 3.59% | -13.97% | 0.41% | -4.37% | -8.32% | 4.99% | -7.35% |
|
Linde Rg 02:00:00 / 21.12.24 |
424.31 | 2.16% | 28.64% | -2.52% | -6.70% | -11.51% | 3.30% | 25.69% |
|
Micron Technolog Rg 02:00:00 / 21.12.24 |
90.12 | 2.05% | 74.25% | -12.08% | -12.20% | -16.17% | 4.20% | 4.93% |
|
Intuit Rg 02:00:00 / 21.12.24 |
643.39 | 1.91% | 63.65% | -1.99% | 0.51% | 3.94% | 3.10% | 2.69% |
|
GE Hltc Tech Rg 02:00:00 / 21.12.24 |
78.91 | 0.14% | 32.63% | -2.70% | -4.28% | -14.22% | 1.71% | 0.00% |
|
Applied Material Rg 02:00:00 / 21.12.24 |
163.59 | -0.39% | 65.78% | -3.40% | -6.46% | -20.17% | 0.95% | 10.46% |
|
Diamondback Eng Rg 02:00:00 / 21.12.24 |
154.94 | -1.30% | 11.90% | -5.14% | -16.38% | -9.20% | -0.93% | 49.43% |
|
Illumina Rg 02:00:00 / 21.12.24 |
136.02 | -1.44% | -32.13% | -5.46% | -2.94% | 4.53% | -0.50% | -64.35% |
|
Vertex Pharmaceu Rg 02:00:00 / 21.12.24 |
397.27 | -2.52% | 37.35% | -14.33% | -11.91% | -14.17% | -1.97% | 84.88% |
|
Keurig Dr Pepper Rg 02:00:00 / 21.12.24 |
32.37 | -2.76% | -9.14% | -3.52% | -0.89% | -13.50% | -1.40% | -9.19% |
|
Workday-A 02:00:00 / 21.12.24 |
273.04 | -3.34% | 59.46% | -0.23% | 1.98% | 12.08% | 0.17% | -2.57% |
|
Synopsys Rg 02:00:00 / 21.12.24 |
492.18 | -4.19% | 54.51% | -3.17% | -12.90% | -4.12% | -6.15% | 41.75% |
|
Roper Technologi Rg 02:00:00 / 21.12.24 |
525.40 | -4.30% | 20.75% | -3.36% | -6.20% | -5.13% | -3.21% | 0.00% |
|
Astrazeneca Sp ADR 02:00:00 / 21.12.24 |
65.35 | -4.32% | -4.96% | -1.85% | -0.43% | -15.81% | -1.42% | 15.03% |
|
Airbnb Rg-A 02:00:00 / 21.12.24 |
134.21 | -4.99% | 51.29% | 2.49% | -2.28% | 4.65% | -4.68% | -18.09% |
|
ASML Hold NY Sp ADR 02:00:00 / 21.12.24 |
705.68 | -6.16% | 29.99% | -1.80% | 4.87% | -16.14% | -6.23% | -5.28% |
|
Old Dominion Fre Rg 02:00:00 / 21.12.24 |
181.37 | -7.36% | 32.31% | -9.63% | -17.65% | -7.80% | -12.16% | 10.23% |
|
Starbucks Rg 02:00:00 / 21.12.24 |
87.97 | -7.55% | -10.52% | -9.70% | -14.18% | -9.64% | -7.67% | -18.29% |
|
Warnr Bros Rg-A 02:00:00 / 21.12.24 |
10.690 | -7.82% | 10.65% | -11.43% | 5.74% | 27.57% | -5.15% | -54.94% |
|
Ansys Rg 02:00:00 / 21.12.24 |
338.38 | -7.83% | 38.45% | -0.55% | -3.32% | 4.07% | -5.48% | -15.72% |
|
CSX Rg 02:00:00 / 21.12.24 |
31.85 | -8.91% | 1.94% | -4.18% | -10.98% | -7.76% | -8.03% | -11.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 02:00:00 / 21.12.24 |
136.02 | 1.51% |
137.59 19:59 |
133.45 15:30 |
156.66 05.11.24 |
97.76 30.05.24 |
7'468'133 |
|
Intel Rg 02:00:00 / 21.12.24 |
19.520 | 2.41% |
19.755 18:30 |
18.910 15:30 |
50.30 25.01.24 |
18.515 10.09.24 |
47'289'837 |
|
Intuit Rg 02:00:00 / 21.12.24 |
643.39 | 1.01% |
648.79 20:36 |
625.00 15:31 |
714.24 13.11.24 |
557.76 31.05.24 |
1'854'455 |
|
Intuitive Surgic Rg 02:00:00 / 21.12.24 |
524.43 | 0.10% |
530.88 18:30 |
516.66 15:56 |
556.23 06.12.24 |
320.35 04.01.24 |
2'090'228 |
|
Keurig Dr Pepper Rg 02:00:00 / 21.12.24 |
32.37 | -0.09% |
32.65 21:50 |
31.93 15:47 |
38.28 24.09.24 |
28.62 15.03.24 |
13'006'516 |
|
KLA Rg 02:00:00 / 21.12.24 |
629.37 | 1.16% |
640.85 18:40 |
615.37 15:30 |
896.32 11.07.24 |
542.41 05.01.24 |
1'483'902 |
|
Lam Research Rg 02:00:00 / 21.12.24 |
71.79 | 0.81% |
73.47 18:57 |
70.34 15:33 |
113.00 11.07.24 |
68.87 20.11.24 |
14'778'792 |
|
Linde Rg 02:00:00 / 21.12.24 |
424.31 | 1.12% |
425.34 18:03 |
418.61 15:30 |
487.31 17.10.24 |
396.32 05.02.24 |
3'576'308 |
|
Lululemon Athl Rg 02:00:00 / 21.12.24 |
379.42 | 1.57% |
384.00 18:01 |
366.95 15:31 |
508.92 02.01.24 |
226.19 05.08.24 |
1'727'039 |
|
Marriott Intl Rg-A 02:00:00 / 21.12.24 |
283.96 | 1.77% |
286.71 18:29 |
276.82 15:30 |
295.35 06.12.24 |
204.69 05.08.24 |
1'520'428 |
|
Marvell Tech Rg 02:00:00 / 21.12.24 |
111.90 | 2.56% |
114.37 17:40 |
107.50 15:30 |
126.12 16.12.24 |
53.20 05.08.24 |
14'397'592 |
|
MercadoLibre Rg 02:00:00 / 21.12.24 |
1'720.36 | 3.26% |
1'726.66 20:36 |
1'646.00 15:30 |
2'157.63 19.09.24 |
1'325.01 22.04.24 |
266'218 |
|
Meta Platforms Rg-A 02:00:00 / 21.12.24 |
585.25 | -1.73% |
603.11 18:28 |
580.00 21:59 |
638.40 11.12.24 |
340.02 02.01.24 |
24'507'078 |
|
Microchip Tech Rg 02:00:00 / 21.12.24 |
55.51 | -0.86% |
57.07 19:07 |
55.35 15:31 |
100.56 24.05.24 |
55.35 20.12.24 |
14'869'828 |
|
Micron Technolog Rg 02:00:00 / 21.12.24 |
90.12 | 3.48% |
90.25 21:59 |
83.54 15:33 |
157.52 18.06.24 |
79.16 20.02.24 |
18'888'542 |
|
Microsoft Rg 02:00:00 / 21.12.24 |
436.60 | -0.10% |
443.70 18:28 |
428.68 15:37 |
468.33 05.07.24 |
366.50 05.01.24 |
25'649'125 |
|
Moderna Rg 02:00:00 / 21.12.24 |
39.39 | -0.43% |
40.83 15:41 |
39.18 15:30 |
170.35 24.05.24 |
35.82 15.11.24 |
18'499'732 |
|
Mondelez Intl Rg-A 02:00:00 / 21.12.24 |
59.39 | 0.20% |
60.24 17:43 |
59.11 15:30 |
77.19 02.02.24 |
59.11 20.12.24 |
15'625'674 |
|
MongoDB-A Rg 02:00:00 / 21.12.24 |
245.63 | 0.26% |
248.57 17:43 |
240.00 15:30 |
509.35 12.02.24 |
212.74 05.08.24 |
1'240'442 |
|
Monster Beverage Rg 02:00:00 / 21.12.24 |
51.72 | 1.61% |
51.89 20:34 |
50.67 15:30 |
61.23 13.03.24 |
43.33 08.08.24 |
6'253'368 |
|
Nasdaq 100 23:16:02 / 20.12.24 |
21'289.15 | 0.85% |
21'540.32 18:30 |
20'913.72 15:51 |
22'133.22 16.12.24 |
16'249.19 05.01.24 |
|
|
Netflix Rg 02:00:00 / 21.12.24 |
909.05 | 0.78% |
919.73 18:50 |
891.01 15:30 |
941.61 11.12.24 |
461.89 02.01.24 |
2'233'442 |
|
NVIDIA Rg 02:00:00 / 21.12.24 |
134.70 | 3.08% |
135.27 18:41 |
128.23 15:50 |
152.89 21.11.24 |
47.32 03.01.24 |
104'269'940 |
|
NXP Semiconducto Br 02:00:00 / 21.12.24 |
210.24 | 1.43% |
213.35 19:00 |
205.01 15:31 |
296.08 17.07.24 |
201.58 17.01.24 |
2'954'098 |
|
O Reilly Auto Rg 02:00:00 / 21.12.24 |
1'219.11 | 0.39% |
1'227.25 19:20 |
1'203.94 15:59 |
1'283.86 16.12.24 |
914.91 08.01.24 |
448'933 |