×
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
- 07.07.2026 - 23:05:58
- 29'173.02
- -1.77%
- -524.86
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 22:30:00 / 07.07.26 |
31.49 | -0.82% | -0.26 | 31.47 | 31.48 | 5'314'604 | |
|
KLA Rg 22:30:00 / 07.07.26 |
216.47 | -7.22% | -16.84 | 216.69 | 216.79 | 6'811'787 | |
|
Lam Research Rg 22:30:00 / 07.07.26 |
326.13 | -6.87% | -24.07 | 325.29 | 326.04 | 5'824'625 | |
|
Linde Rg 22:30:00 / 07.07.26 |
538.23 | -0.42% | -2.29 | 538.13 | 538.24 | 760'828 | |
|
Lumentum Hldngs Rg 22:30:00 / 07.07.26 |
698.91 | -4.42% | -32.34 | 698.73 | 699.24 | 994'227 | |
|
Marriott Intl Rg-A 22:30:00 / 07.07.26 |
380.75 | 0.26% | 1.00 | 380.62 | 380.76 | 537'171 | |
|
Marvell Tech Rg 22:30:00 / 07.07.26 |
230.70 | -7.45% | -18.57 | 230.68 | 230.81 | 10'317'462 | |
|
MercadoLibre Rg 22:30:00 / 07.07.26 |
1'813.61 | 0.44% | 7.93 | 1'813.19 | 1'814.11 | 87'202 | |
|
Meta Platforms Rg-A 22:30:00 / 07.07.26 |
615.58 | 2.55% | 15.29 | 615.32 | 615.49 | 4'526'155 | |
|
Microchip Tech Rg 22:30:00 / 07.07.26 |
84.15 | -3.93% | -3.44 | 84.15 | 84.17 | 6'348'748 | |
|
Micron Technolog Rg 22:30:00 / 07.07.26 |
938.38 | -4.71% | -46.37 | 938.69 | 939.65 | 12'928'801 | |
|
Microsoft Rg 22:30:00 / 07.07.26 |
388.84 | 0.54% | 2.10 | 388.67 | 388.72 | 8'348'055 | |
|
Mondelez Intl Rg-A 22:30:00 / 07.07.26 |
60.22 | 1.77% | 1.05 | 60.20 | 60.21 | 2'866'276 | |
|
Monolithic Power Rg 22:30:00 / 07.07.26 |
1'272.81 | -5.45% | -73.32 | 1'270.52 | 1'273.06 | 529'026 | |
|
Monster Beverage Rg 22:30:00 / 07.07.26 |
96.92 | -0.46% | -0.45 | 96.88 | 96.91 | 3'150'220 | |
|
Nasdaq 100 23:05:58 / 07.07.26 |
29'173.02 | -1.77% | -524.86 | ||||
|
Nebius Group Rg-A 22:30:00 / 07.07.26 |
195.19 | -8.37% | -17.83 | 195.00 | 195.25 | 4'906'321 | |
|
Netflix Rg 22:30:00 / 07.07.26 |
76.18 | 0.21% | 0.16 | 76.15 | 76.16 | 8'983'330 | |
|
NVIDIA Rg 22:30:00 / 07.07.26 |
196.93 | 0.71% | 1.38 | 196.92 | 196.95 | 32'409'808 | |
|
NXP Semiconducto Br 22:30:00 / 07.07.26 |
273.15 | -2.62% | -7.36 | 272.95 | 273.06 | 2'209'824 | |
|
O Reilly Auto Rg 22:30:00 / 07.07.26 |
86.65 | 2.86% | 2.41 | 86.62 | 86.65 | 2'813'493 | |
|
Old Dominion Fre Rg 22:30:00 / 07.07.26 |
215.51 | -0.43% | -0.93 | 215.43 | 215.53 | 444'607 | |
|
Paccar Rg 22:30:00 / 07.07.26 |
124.46 | -1.15% | -1.45 | 124.44 | 124.47 | 1'263'501 | |
|
Palantir Tchnl-A Rg 22:30:00 / 07.07.26 |
134.37 | 1.38% | 1.83 | 134.32 | 134.34 | 12'239'503 | |
|
Palo Alto Net Rg 22:30:00 / 07.07.26 |
337.04 | -5.73% | -20.49 | 336.96 | 337.02 | 2'702'857 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 22:30:00 / 07.07.26 |
947.50 | 10.19% | 3.71% | 1.29% | -2.18% | -2.80% | -3.89% | 76.83% |
|
Mondelez Intl Rg-A 22:30:00 / 07.07.26 |
60.22 | 9.92% | -0.94% | 4.11% | -4.31% | 4.11% | -11.69% | -18.81% |
|
Axon Enterprise Rg 22:30:00 / 07.07.26 |
640.46 | 9.58% | 4.72% | 14.24% | 41.53% | 68.16% | -18.95% | 229.60% |
|
Dexcom Rg 22:30:00 / 07.07.26 |
73.57 | 9.06% | -6.93% | 9.24% | -5.91% | 16.87% | -12.17% | -43.32% |
|
Qualcomm Rg 22:30:00 / 07.07.26 |
182.97 | 9.02% | 21.39% | -0.98% | -10.93% | 37.74% | 14.75% | 61.85% |
|
Xcel Energy Rg 22:30:00 / 07.07.26 |
80.67 | 8.81% | 19.03% | 0.46% | 3.60% | 1.05% | 19.40% | 26.05% |
|
Airbnb Rg-A 22:30:00 / 07.07.26 |
148.80 | 8.79% | 12.36% | 3.98% | 13.29% | 11.17% | 8.62% | 15.21% |
|
Broadcom Rg 22:30:00 / 07.07.26 |
370.78 | 8.03% | 61.28% | -1.85% | -5.45% | -2.63% | 36.42% | 340.92% |
|
Exelon Rg 22:30:00 / 07.07.26 |
47.57 | 7.94% | 25.00% | 2.04% | 4.94% | -2.24% | 10.63% | 14.59% |
|
Amazon.Com Rg 22:30:00 / 07.07.26 |
245.98 | 5.78% | 11.29% | 3.21% | 0.73% | -1.22% | 12.14% | 90.22% |
|
Gilead Sciences Rg 22:30:00 / 07.07.26 |
136.36 | 5.60% | 40.32% | 7.93% | 8.65% | -2.91% | 22.78% | 70.00% |
|
Ferrovial Rg 22:30:00 / 07.07.26 |
65.85 | 5.59% | 62.31% | -4.02% | 0.06% | -8.90% | 25.21% | 0.00% |
|
NVIDIA Rg 22:30:00 / 07.07.26 |
196.93 | 4.85% | 45.62% | -1.58% | -5.41% | 0.21% | 23.08% | 364.46% |
|
The Kraft Heinz Rg 22:30:00 / 07.07.26 |
25.30 | 2.35% | -19.18% | 7.11% | 7.98% | 14.43% | -4.28% | -30.40% |
|
Take-Two Interac Rg 22:30:00 / 07.07.26 |
257.79 | 0.93% | 40.38% | 3.12% | 21.57% | 25.69% | 7.16% | 80.86% |
|
Electronic Arts Rg 22:30:00 / 07.07.26 |
205.44 | 0.43% | 40.27% | 0.20% | 1.46% | 1.28% | 34.59% | 57.01% |
|
PepsiCo 22:30:00 / 07.07.26 |
144.98 | -0.16% | -5.77% | 7.08% | 1.54% | -6.90% | 7.36% | -23.21% |
|
Walmart Rg 22:30:00 / 07.07.26 |
111.54 | -0.68% | 22.47% | -1.52% | -6.17% | -10.80% | 14.88% | 111.29% |
|
Cintas Rg 22:30:00 / 07.07.26 |
181.83 | -5.23% | -2.44% | 6.91% | 1.09% | 3.23% | -15.54% | 46.46% |
|
Synopsys Rg 22:30:00 / 07.07.26 |
436.63 | -5.84% | -8.88% | -2.12% | -6.16% | 4.26% | -20.83% | 2.59% |
|
Paychex Inc Rg 22:30:00 / 07.07.26 |
108.12 | -6.05% | -24.84% | 9.96% | 7.82% | 21.69% | -25.39% | -7.33% |
|
Tesla Rg 22:30:00 / 07.07.26 |
402.90 | -6.66% | 3.94% | -4.21% | 1.57% | 10.63% | 35.29% | 51.79% |
|
Automatic Data P Rg 22:30:00 / 07.07.26 |
245.60 | -6.90% | -18.19% | 9.67% | 6.24% | 25.90% | -19.97% | 8.05% |
|
O Reilly Auto Rg 22:30:00 / 07.07.26 |
86.65 | -7.64% | 6.56% | -5.91% | -3.17% | -7.35% | -5.45% | 33.81% |
|
Meta Platforms Rg-A 22:30:00 / 07.07.26 |
615.58 | -9.06% | 2.52% | 9.28% | 5.30% | -7.08% | -14.58% | 105.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 22:30:00 / 07.07.26 |
31.49 | -0.82% |
32.59 15:36 |
31.24 20:03 |
33.82 29.06.26 |
24.88 06.04.26 |
5'314'604 |
|
KLA Rg 22:30:00 / 07.07.26 |
216.47 | -7.22% |
223.79 15:30 |
210.86 16:43 |
307.27 30.06.26 |
125.09 02.01.26 |
6'811'787 |
|
Lam Research Rg 22:30:00 / 07.07.26 |
326.13 | -6.87% |
330.20 15:30 |
313.12 16:41 |
438.41 30.06.26 |
177.63 02.01.26 |
5'824'625 |
|
Linde Rg 22:30:00 / 07.07.26 |
538.23 | -0.42% |
548.20 15:30 |
535.43 18:21 |
548.20 07.07.26 |
422.36 02.01.26 |
760'828 |
|
Lumentum Hldngs Rg 22:30:00 / 07.07.26 |
698.91 | -4.42% |
732.00 15:43 |
680.43 16:42 |
1'085.00 12.05.26 |
317.61 16.01.26 |
994'227 |
|
Marriott Intl Rg-A 22:30:00 / 07.07.26 |
380.75 | 0.26% |
383.92 15:54 |
380.00 17:46 |
410.51 15.06.26 |
308.37 05.01.26 |
537'171 |
|
Marvell Tech Rg 22:30:00 / 07.07.26 |
230.70 | -7.45% |
237.44 15:30 |
222.94 16:42 |
329.86 18.06.26 |
70.69 05.02.26 |
10'317'462 |
|
MercadoLibre Rg 22:30:00 / 07.07.26 |
1'813.61 | 0.44% |
1'834.20 15:30 |
1'794.89 16:15 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
87'202 |
|
Meta Platforms Rg-A 22:30:00 / 07.07.26 |
615.58 | 2.55% |
625.35 20:23 |
603.66 18:04 |
744.00 29.01.26 |
520.26 27.03.26 |
4'526'155 |
|
Microchip Tech Rg 22:30:00 / 07.07.26 |
84.15 | -3.93% |
84.86 19:43 |
81.60 16:42 |
105.75 08.05.26 |
59.31 30.03.26 |
6'348'748 |
|
Micron Technolog Rg 22:30:00 / 07.07.26 |
938.38 | -4.71% |
942.02 21:59 |
891.66 16:41 |
1'255.00 25.06.26 |
295.11 02.01.26 |
12'928'801 |
|
Microsoft Rg 22:30:00 / 07.07.26 |
388.84 | 0.54% |
395.57 16:20 |
388.22 21:59 |
489.69 07.01.26 |
349.20 25.06.26 |
8'348'055 |
|
Mondelez Intl Rg-A 22:30:00 / 07.07.26 |
60.22 | 1.77% |
61.20 15:57 |
59.73 20:26 |
64.35 11.06.26 |
51.25 08.01.26 |
2'866'276 |
|
Monolithic Power Rg 22:30:00 / 07.07.26 |
1'272.81 | -5.45% |
1'297.65 15:31 |
1'232.76 16:42 |
1'713.78 26.05.26 |
928.64 02.01.26 |
529'026 |
|
Monster Beverage Rg 22:30:00 / 07.07.26 |
96.92 | -0.46% |
99.13 16:41 |
95.72 20:31 |
99.13 07.07.26 |
70.86 31.03.26 |
3'150'220 |
|
Nasdaq 100 23:05:58 / 07.07.26 |
29'173.02 | -1.77% |
29'426.45 15:30 |
28'974.47 16:42 |
30'762.20 03.06.26 |
22'841.42 30.03.26 |
|
|
Nebius Group Rg-A 22:30:00 / 07.07.26 |
195.19 | -8.37% |
207.52 15:45 |
193.68 16:42 |
299.65 22.06.26 |
73.52 05.02.26 |
4'906'321 |
|
Netflix Rg 22:30:00 / 07.07.26 |
76.18 | 0.21% |
78.18 22:30 |
76.10 21:59 |
108.94 16.04.26 |
70.86 25.06.26 |
8'983'330 |
|
NVIDIA Rg 22:30:00 / 07.07.26 |
196.93 | 0.71% |
198.40 19:07 |
191.15 16:35 |
236.54 14.05.26 |
164.28 30.03.26 |
32'409'808 |
|
NXP Semiconducto Br 22:30:00 / 07.07.26 |
273.15 | -2.62% |
274.16 15:44 |
267.03 17:20 |
339.95 27.05.26 |
184.68 30.03.26 |
2'209'824 |
|
O Reilly Auto Rg 22:30:00 / 07.07.26 |
86.65 | 2.86% |
86.76 21:58 |
84.84 15:43 |
102.11 26.01.26 |
82.72 06.07.26 |
2'813'493 |
|
Old Dominion Fre Rg 22:30:00 / 07.07.26 |
215.51 | -0.43% |
219.93 15:30 |
214.74 16:01 |
251.84 09.06.26 |
156.28 02.01.26 |
444'607 |
|
Paccar Rg 22:30:00 / 07.07.26 |
124.46 | -1.15% |
125.81 15:30 |
122.90 17:44 |
131.80 04.02.26 |
106.77 01.06.26 |
1'263'501 |
|
Palantir Tchnl-A Rg 22:30:00 / 07.07.26 |
134.37 | 1.38% |
138.90 20:13 |
131.49 16:15 |
187.26 07.01.26 |
106.38 25.06.26 |
12'239'503 |
|
Palo Alto Net Rg 22:30:00 / 07.07.26 |
337.04 | -5.73% |
362.77 22:30 |
336.00 21:59 |
368.00 06.07.26 |
139.60 24.02.26 |
2'702'857 |