×
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 - 18:18:26
- 22'160.39
- 1.39%
- 304.06
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 18:13:41 / 24.06.25 |
526.54 | 0.36% | 1.89 | 525.95 | 527.03 | 23'090 | |
|
Intel Rg 18:18:27 / 24.06.25 |
22.52 | 6.25% | 1.33 | 22.52 | 22.53 | 9'558'687 | |
|
Intuit Rg 18:16:44 / 24.06.25 |
763.19 | 0.08% | 0.64 | 762.88 | 763.58 | 84'861 | |
|
Intuitive Surgic Rg 18:17:59 / 24.06.25 |
520.18 | 0.99% | 5.09 | 519.66 | 520.61 | 92'720 | |
|
Keurig Dr Pepper Rg 18:18:15 / 24.06.25 |
33.40 | 0.42% | 0.14 | 33.39 | 33.40 | 622'303 | |
|
KLA Rg 18:18:14 / 24.06.25 |
886.40 | 3.52% | 30.12 | 885.63 | 887.02 | 79'634 | |
|
Lam Research Rg 18:18:19 / 24.06.25 |
94.83 | 3.51% | 3.22 | 94.83 | 94.85 | 1'055'927 | |
|
Linde Rg 18:18:12 / 24.06.25 |
463.47 | 0.81% | 3.72 | 463.25 | 463.86 | 88'219 | |
|
Lululemon Athl Rg 18:18:09 / 24.06.25 |
231.40 | 2.59% | 5.84 | 231.26 | 231.50 | 459'348 | |
|
Marriott Intl Rg-A 18:16:35 / 24.06.25 |
268.99 | 1.85% | 4.88 | 268.84 | 269.05 | 108'699 | |
|
Marvell Tech Rg 18:18:26 / 24.06.25 |
74.83 | 5.72% | 4.05 | 74.83 | 74.86 | 3'150'081 | |
|
MercadoLibre Rg 17:40:07 / 24.06.25 |
2'497.90 | 1.83% | 45.01 | 2'509.43 | 2'515.00 | 25'820 | |
|
Meta Platforms Rg-A 18:18:13 / 24.06.25 |
706.94 | 1.20% | 8.41 | 706.78 | 707.09 | 1'454'069 | |
|
Microchip Tech Rg 18:18:24 / 24.06.25 |
71.05 | 3.60% | 2.47 | 71.06 | 71.09 | 551'091 | |
|
Micron Technolog Rg 18:18:27 / 24.06.25 |
126.41 | 3.55% | 4.33 | 126.39 | 126.42 | 3'438'992 | |
|
Microsoft Rg 18:18:22 / 24.06.25 |
490.90 | 1.01% | 4.90 | 490.85 | 490.94 | 2'035'002 | |
|
Microstrategy-A 18:18:20 / 24.06.25 |
379.67 | 3.40% | 12.49 | 379.37 | 379.89 | 1'231'989 | |
|
Mondelez Intl Rg-A 18:18:24 / 24.06.25 |
68.21 | -0.42% | -0.29 | 68.21 | 68.22 | 561'649 | |
|
Monster Beverage Rg 18:18:09 / 24.06.25 |
63.73 | 0.82% | 0.52 | 63.71 | 63.73 | 247'661 | |
|
Nasdaq 100 18:18:28 / 24.06.25 |
22'160.53 | 1.39% | 304.20 | ||||
|
Netflix Rg 18:17:40 / 24.06.25 |
1'276.71 | 1.85% | 23.17 | 1'276.21 | 1'277.58 | 318'176 | |
|
NVIDIA Rg 18:18:27 / 24.06.25 |
146.90 | 1.89% | 2.73 | 146.89 | 146.90 | 19'478'403 | |
|
NXP Semiconducto Br 18:14:32 / 24.06.25 |
219.34 | 4.02% | 8.48 | 219.36 | 219.72 | 224'264 | |
|
O Reilly Auto Rg 18:16:28 / 24.06.25 |
89.57 | -1.85% | -1.69 | 89.49 | 89.50 | 406'114 | |
|
Old Dominion Fre Rg 18:17:55 / 24.06.25 |
162.53 | 0.73% | 1.17 | 162.46 | 162.70 | 81'791 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Electronic Arts Rg 18:17:17 / 24.06.25 |
156.27 | 5.54% | 12.86% | 3.95% | 6.37% | 7.28% | 11.12% | 19.73% |
|
Nasdaq 100 18:18:28 / 24.06.25 |
22'160.53 | 5.47% | 29.90% | 2.03% | 3.48% | 14.02% | 12.48% | 86.84% |
|
PDD Sp ADS-A 18:18:25 / 24.06.25 |
106.48 | 5.11% | -30.32% | 3.85% | 3.40% | -12.86% | -23.94% | 58.73% |
|
Amgen Rg 18:14:54 / 24.06.25 |
277.27 | 4.53% | -5.41% | -4.41% | -0.78% | -9.66% | -13.17% | 12.07% |
|
AppLovin Rg-A 18:17:47 / 24.06.25 |
345.42 | 3.57% | 741.66% | -4.17% | -9.32% | 22.19% | 325.34% | 779.39% |
|
Keurig Dr Pepper Rg 18:18:15 / 24.06.25 |
33.40 | 3.55% | -0.18% | 1.61% | 1.61% | -4.49% | -2.94% | -5.54% |
|
Shopify Rg-A 18:18:20 / 24.06.25 |
114.34 | 3.43% | 41.18% | 7.33% | 7.12% | 17.10% | 76.51% | 202.28% |
|
T-Mobile US Rg 18:18:28 / 24.06.25 |
229.08 | 2.83% | 41.57% | 3.45% | -5.87% | -14.70% | 28.96% | 66.97% |
|
Dexcom Rg 18:18:22 / 24.06.25 |
85.04 | 2.66% | -35.66% | 3.92% | -0.34% | 26.32% | -22.91% | 6.16% |
|
Autodesk Inc Rg 18:16:39 / 24.06.25 |
304.59 | 1.82% | 23.60% | 2.61% | 1.41% | 15.11% | 25.59% | 64.09% |
|
NXP Semiconducto Br 18:14:32 / 24.06.25 |
219.34 | 1.45% | -8.19% | 3.06% | 10.28% | 15.44% | -18.74% | 37.36% |
|
Starbucks Rg 18:18:24 / 24.06.25 |
90.60 | 1.19% | -3.82% | -1.08% | 4.13% | -7.77% | 14.28% | 22.79% |
|
Warnr Bros Rg-A 18:18:00 / 24.06.25 |
10.960 | 1.04% | -6.15% | 3.59% | 14.76% | 7.35% | 51.38% | -24.36% |
|
Xcel Energy Rg 18:17:42 / 24.06.25 |
68.23 | 0.58% | 9.69% | 3.93% | -2.26% | -3.52% | 26.96% | 0.94% |
|
CSX Rg 18:17:12 / 24.06.25 |
32.47 | 0.46% | -6.49% | 1.07% | 3.29% | 9.90% | -0.75% | 12.92% |
|
CDW Rg 18:18:07 / 24.06.25 |
178.30 | -0.16% | -23.56% | 4.39% | -4.00% | 10.00% | -20.62% | 9.90% |
|
Cognizant Tech So-A 18:18:03 / 24.06.25 |
77.42 | -0.23% | 1.58% | -2.88% | -4.00% | 1.26% | 12.36% | 13.86% |
|
Qualcomm Rg 18:18:19 / 24.06.25 |
155.68 | -0.31% | 5.88% | 0.79% | 4.74% | 1.72% | -23.00% | 27.52% |
|
Honeywell Intl Rg 18:18:14 / 24.06.25 |
224.16 | -0.51% | 7.17% | 1.07% | -1.02% | 5.02% | 4.53% | 28.74% |
|
Airbnb Rg-A 18:16:59 / 24.06.25 |
131.44 | -0.67% | -4.12% | -1.45% | 1.58% | 8.47% | -12.90% | 36.37% |
|
Ansys Rg 18:12:30 / 24.06.25 |
337.54 | -0.69% | -7.68% | 0.22% | -3.07% | 5.22% | 4.06% | 35.88% |
|
Intuitive Surgic Rg 18:17:59 / 24.06.25 |
520.18 | -1.32% | 52.68% | 1.58% | -5.45% | 4.80% | 17.61% | 151.88% |
|
Cadence Design Rg 18:16:28 / 24.06.25 |
295.31 | -2.30% | 7.78% | -1.23% | -8.60% | 14.11% | -5.21% | 94.33% |
|
Synopsys Rg 18:17:33 / 24.06.25 |
477.72 | -2.96% | -8.53% | 0.49% | -6.66% | 9.58% | -20.40% | 52.30% |
|
Amazon.Com Rg 18:18:21 / 24.06.25 |
213.37 | -4.98% | 37.21% | -0.67% | 3.57% | 11.03% | 14.51% | 85.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 18:13:41 / 24.06.25 |
526.54 | 0.36% |
526.54 18:13 |
520.36 15:44 |
530.73 04.06.25 |
356.98 09.04.25 |
23'090 |
|
Intel Rg 18:18:27 / 24.06.25 |
22.52 | 6.25% |
22.56 17:02 |
21.33 15:30 |
27.54 18.02.25 |
17.665 08.04.25 |
9'558'687 |
|
Intuit Rg 18:16:44 / 24.06.25 |
763.19 | 0.08% |
770.28 15:31 |
762.41 18:10 |
773.43 05.06.25 |
533.28 07.04.25 |
84'861 |
|
Intuitive Surgic Rg 18:17:59 / 24.06.25 |
520.18 | 0.99% |
521.82 18:09 |
512.00 15:57 |
615.32 23.01.25 |
427.00 07.04.25 |
92'720 |
|
Keurig Dr Pepper Rg 18:18:15 / 24.06.25 |
33.40 | 0.42% |
33.59 17:39 |
33.23 15:30 |
36.07 04.04.25 |
30.12 13.01.25 |
622'303 |
|
KLA Rg 18:18:14 / 24.06.25 |
886.40 | 3.52% |
890.57 17:07 |
870.00 15:30 |
914.32 17.06.25 |
553.74 07.04.25 |
79'634 |
|
Lam Research Rg 18:18:19 / 24.06.25 |
94.83 | 3.51% |
95.42 17:11 |
93.34 15:30 |
95.42 24.06.25 |
56.36 07.04.25 |
1'055'927 |
|
Linde Rg 18:18:12 / 24.06.25 |
463.47 | 0.81% |
463.91 18:12 |
459.13 16:00 |
475.95 10.06.25 |
408.65 08.04.25 |
88'219 |
|
Lululemon Athl Rg 18:18:09 / 24.06.25 |
231.40 | 2.59% |
233.31 16:41 |
227.75 15:30 |
423.32 30.01.25 |
220.00 23.06.25 |
459'348 |
|
Marriott Intl Rg-A 18:16:35 / 24.06.25 |
268.99 | 1.85% |
269.50 15:43 |
266.20 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
108'699 |
|
Marvell Tech Rg 18:18:26 / 24.06.25 |
74.83 | 5.72% |
75.10 17:17 |
71.92 15:30 |
127.48 23.01.25 |
47.14 07.04.25 |
3'150'081 |
|
MercadoLibre Rg 17:40:07 / 24.06.25 |
2'497.90 | 1.83% |
2'514.92 16:20 |
2'479.93 15:39 |
2'630.20 22.05.25 |
1'712.34 02.01.25 |
25'820 |
|
Meta Platforms Rg-A 18:18:13 / 24.06.25 |
706.94 | 1.20% |
713.09 15:36 |
702.11 16:11 |
740.87 14.02.25 |
479.89 21.04.25 |
1'454'069 |
|
Microchip Tech Rg 18:18:24 / 24.06.25 |
71.05 | 3.60% |
71.33 17:10 |
69.65 15:30 |
71.33 24.06.25 |
34.15 08.04.25 |
551'091 |
|
Micron Technolog Rg 18:18:27 / 24.06.25 |
126.41 | 3.55% |
127.43 16:34 |
124.96 15:32 |
127.43 24.06.25 |
61.57 07.04.25 |
3'438'992 |
|
Microsoft Rg 18:18:22 / 24.06.25 |
490.90 | 1.01% |
491.49 17:47 |
486.81 15:54 |
491.49 24.06.25 |
344.83 07.04.25 |
2'035'002 |
|
Microstrategy-A 18:18:20 / 24.06.25 |
379.67 | 3.40% |
384.25 16:48 |
371.00 15:35 |
430.17 09.05.25 |
231.60 11.03.25 |
1'231'989 |
|
Mondelez Intl Rg-A 18:18:24 / 24.06.25 |
68.21 | -0.42% |
68.61 15:32 |
67.94 15:58 |
70.59 10.03.25 |
53.95 05.02.25 |
561'649 |
|
Monster Beverage Rg 18:18:09 / 24.06.25 |
63.73 | 0.82% |
63.83 17:41 |
62.85 15:58 |
64.45 28.05.25 |
45.70 05.02.25 |
247'661 |
|
Nasdaq 100 18:18:28 / 24.06.25 |
22'160.53 | 1.39% |
22'164.04 17:50 |
22'045.63 15:33 |
22'222.61 19.02.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 18:17:40 / 24.06.25 |
1'276.71 | 1.85% |
1'280.00 17:24 |
1'255.35 15:33 |
1'280.00 24.06.25 |
821.20 07.04.25 |
318'176 |
|
NVIDIA Rg 18:18:27 / 24.06.25 |
146.90 | 1.89% |
147.90 15:46 |
145.50 15:30 |
153.13 07.01.25 |
86.63 07.04.25 |
19'478'403 |
|
NXP Semiconducto Br 18:14:32 / 24.06.25 |
219.34 | 4.02% |
220.54 17:10 |
214.10 15:30 |
255.40 20.02.25 |
148.09 08.04.25 |
224'264 |
|
O Reilly Auto Rg 18:16:28 / 24.06.25 |
89.57 | -1.85% |
91.06 15:30 |
89.27 17:12 |
96.81 03.04.25 |
78.83 02.01.25 |
406'114 |
|
Old Dominion Fre Rg 18:17:55 / 24.06.25 |
162.53 | 0.73% |
163.53 17:38 |
161.46 16:08 |
209.49 14.02.25 |
144.91 25.04.25 |
81'791 |