×
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 - 16:19:11
- 29'118.39
- -1.95%
- -579.48
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 16:19:08 / 07.07.26 |
223.37 | 2.43% | 5.30 | 223.26 | 223.50 | 440'392 | |
|
Advanced Micro D Rg 16:19:11 / 07.07.26 |
508.70 | -7.85% | -43.35 | 508.93 | 509.40 | 2'006'917 | |
|
Airbnb Rg-A 16:19:11 / 07.07.26 |
149.09 | 0.97% | 1.44 | 148.97 | 149.17 | 122'577 | |
|
Alnylam Pharma Rg 16:18:36 / 07.07.26 |
316.83 | 1.21% | 3.79 | 316.32 | 317.08 | 29'784 | |
|
Alphab Rg-C-NV 16:19:11 / 07.07.26 |
369.09 | 1.15% | 4.19 | 369.04 | 369.13 | 990'610 | |
|
Alphabet-A Rg 16:19:10 / 07.07.26 |
371.55 | 1.39% | 5.09 | 371.55 | 371.59 | 1'528'777 | |
|
Am Electric Rg 16:18:55 / 07.07.26 |
139.12 | 2.31% | 3.14 | 139.06 | 139.12 | 110'825 | |
|
Amazon.Com Rg 16:19:10 / 07.07.26 |
246.53 | 0.97% | 2.37 | 246.49 | 246.57 | 2'211'439 | |
|
Amgen Rg 16:18:49 / 07.07.26 |
369.47 | 0.83% | 3.03 | 369.41 | 369.83 | 79'822 | |
|
Analog Devices Rg 16:19:03 / 07.07.26 |
374.41 | -3.71% | -14.42 | 374.13 | 374.68 | 168'280 | |
|
Apple Rg 16:19:05 / 07.07.26 |
311.81 | -0.27% | -0.86 | 311.74 | 311.82 | 2'244'167 | |
|
Applied Material Rg 16:19:09 / 07.07.26 |
532.56 | -10.16% | -60.23 | 532.08 | 532.90 | 1'034'675 | |
|
AppLovin Rg-A 16:19:08 / 07.07.26 |
524.17 | -3.61% | -19.62 | 522.98 | 525.10 | 174'390 | |
|
Arm Hldg Sp ADR 16:18:58 / 07.07.26 |
307.64 | -4.53% | -14.61 | 307.40 | 308.22 | 391'936 | |
|
ASML Hold NY Sp ADR 16:19:06 / 07.07.26 |
1'721.23 | -5.69% | -103.84 | 1'720.92 | 1'721.92 | 168'684 | |
|
Astera Labs Rg 16:19:05 / 07.07.26 |
386.63 | -10.66% | -46.11 | 386.09 | 388.16 | 363'537 | |
|
Autodesk Inc Rg 16:18:56 / 07.07.26 |
211.64 | 1.98% | 4.10 | 211.50 | 211.76 | 144'731 | |
|
Automatic Data P Rg 16:18:20 / 07.07.26 |
245.72 | 2.60% | 6.23 | 245.51 | 245.80 | 71'635 | |
|
Axon Enterprise Rg 16:19:02 / 07.07.26 |
637.14 | 2.38% | 14.79 | 636.89 | 638.48 | 79'829 | |
|
Baker Hughes Rg-A 16:18:50 / 07.07.26 |
54.39 | 2.14% | 1.14 | 54.41 | 54.45 | 367'681 | |
|
Booking Hldg Rg 16:19:11 / 07.07.26 |
184.61 | 1.98% | 3.58 | 184.58 | 184.62 | 224'754 | |
|
Broadcom Rg 16:19:09 / 07.07.26 |
364.69 | -2.46% | -9.21 | 364.59 | 364.80 | 1'265'884 | |
|
Cadence Design Rg 16:18:16 / 07.07.26 |
368.09 | -2.04% | -7.68 | 367.88 | 368.76 | 82'883 | |
|
Cintas Rg 16:18:10 / 07.07.26 |
181.57 | 1.87% | 3.33 | 181.28 | 181.69 | 71'287 | |
|
Cisco Systems Rg 16:19:11 / 07.07.26 |
113.24 | -0.65% | -0.74 | 113.23 | 113.30 | 905'924 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 16:19:07 / 07.07.26 |
1'555.04 | 634.87% | 0.00% | -31.61% | -5.56% | 64.65% | 3'268.07% | 0.00% |
|
Micron Technolog Rg 16:19:12 / 07.07.26 |
911.00 | 245.03% | 1'070.09% | -21.04% | -2.66% | 95.64% | 632.20% | 1'508.28% |
|
Western Digital Rg 16:19:06 / 07.07.26 |
519.78 | 235.21% | 1'200.30% | -18.62% | 0.40% | 41.93% | 711.90% | 1'975.39% |
|
Intel Rg 16:19:12 / 07.07.26 |
110.20 | 231.17% | 509.48% | -21.06% | 2.11% | 72.70% | 367.15% | 282.23% |
|
Seagate Hldgs Rg 16:19:09 / 07.07.26 |
802.97 | 215.28% | 905.98% | -16.79% | -5.09% | 50.53% | 455.80% | 1'327.59% |
|
Arm Hldg Sp ADR 16:18:58 / 07.07.26 |
307.64 | 194.79% | 161.22% | -13.24% | -5.30% | 90.82% | 108.16% | 0.00% |
|
Marvell Tech Rg 16:19:10 / 07.07.26 |
227.51 | 193.33% | 125.69% | -23.63% | -14.75% | 70.00% | 216.21% | 323.78% |
|
Astera Labs Rg 16:19:05 / 07.07.26 |
386.63 | 160.12% | 226.72% | -19.96% | 13.15% | 126.63% | 318.88% | 0.00% |
|
Advanced Micro D Rg 16:19:11 / 07.07.26 |
508.70 | 157.77% | 357.03% | -12.43% | 6.98% | 99.44% | 269.10% | 386.47% |
|
Nebius Group Rg-A 16:19:09 / 07.07.26 |
197.67 | 154.49% | 669.03% | -28.42% | -10.20% | 22.06% | 319.68% | 0.00% |
|
Applied Material Rg 16:19:09 / 07.07.26 |
532.56 | 130.67% | 264.50% | -26.34% | 6.68% | 34.61% | 173.12% | 322.28% |
|
Lam Research Rg 16:19:02 / 07.07.26 |
317.37 | 104.58% | 384.84% | -26.76% | -2.99% | 16.50% | 217.91% | 463.93% |
|
Fortinet Rg 16:19:08 / 07.07.26 |
157.59 | 104.45% | 71.84% | 2.58% | 13.87% | 100.24% | 46.54% | 117.48% |
|
Lumentum Hldngs Rg 16:19:06 / 07.07.26 |
694.79 | 98.39% | 771.05% | -19.03% | -15.45% | -18.53% | 660.91% | 1'264.27% |
|
Teradyne Rg 16:19:03 / 07.07.26 |
338.30 | 96.07% | 201.40% | -30.08% | -8.37% | -7.44% | 266.84% | 254.53% |
|
Palo Alto Net Rg 16:18:55 / 07.07.26 |
348.22 | 94.10% | 96.49% | 2.11% | 33.66% | 115.50% | 70.70% | 182.19% |
|
KLA Rg 16:19:12 / 07.07.26 |
214.17 | 92.01% | 270.26% | -29.03% | 0.11% | 19.25% | 132.99% | 405.50% |
|
Datadog Rg-A 16:19:06 / 07.07.26 |
258.04 | 87.79% | 78.72% | -0.89% | 13.50% | 133.37% | 76.81% | 163.05% |
|
Texas Instrument Rg 16:19:03 / 07.07.26 |
288.41 | 74.94% | 61.86% | -3.24% | -0.08% | 31.77% | 33.13% | 73.61% |
|
ASML Hold NY Sp ADR 16:19:06 / 07.07.26 |
1'721.23 | 70.59% | 163.33% | -13.48% | -3.18% | 13.37% | 116.75% | 160.98% |
|
CrwdStrik Hldg Rg-A 16:19:11 / 07.07.26 |
194.98 | 70.13% | 133.08% | 2.20% | 20.93% | 95.72% | 53.62% | 455.34% |
|
Monolithic Power Rg 16:19:03 / 07.07.26 |
1'256.80 | 48.52% | 127.50% | -9.08% | -17.96% | -7.82% | 65.08% | 161.64% |
|
Cisco Systems Rg 16:19:11 / 07.07.26 |
113.24 | 47.97% | 92.53% | -3.59% | -5.92% | 37.08% | 65.10% | 123.01% |
|
Analog Devices Rg 16:19:03 / 07.07.26 |
374.41 | 43.37% | 83.01% | -5.73% | -7.47% | 7.40% | 52.73% | 108.84% |
|
Old Dominion Fre Rg 16:12:40 / 07.07.26 |
216.03 | 38.04% | 22.70% | -0.26% | -13.15% | 2.67% | 29.07% | 18.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 16:19:08 / 07.07.26 |
223.37 | 2.43% |
223.63 15:36 |
220.29 15:50 |
351.12 02.01.26 |
190.22 18.06.26 |
440'392 |
|
Advanced Micro D Rg 16:19:11 / 07.07.26 |
508.70 | -7.85% |
522.00 15:30 |
506.81 16:15 |
584.70 30.06.26 |
188.24 03.03.26 |
2'006'917 |
|
Airbnb Rg-A 16:19:11 / 07.07.26 |
149.09 | 0.97% |
150.02 15:33 |
148.56 15:49 |
150.19 29.06.26 |
115.54 12.02.26 |
122'577 |
|
Alnylam Pharma Rg 16:18:36 / 07.07.26 |
316.83 | 1.21% |
320.00 15:31 |
315.42 16:13 |
426.91 07.01.26 |
273.17 18.06.26 |
29'784 |
|
Alphab Rg-C-NV 16:19:11 / 07.07.26 |
369.09 | 1.15% |
370.89 15:56 |
364.79 15:34 |
404.43 18.05.26 |
271.54 30.03.26 |
990'610 |
|
Alphabet-A Rg 16:19:10 / 07.07.26 |
371.55 | 1.39% |
373.16 15:56 |
366.61 15:34 |
408.60 18.05.26 |
272.11 30.03.26 |
1'528'777 |
|
Am Electric Rg 16:18:55 / 07.07.26 |
139.12 | 2.31% |
139.28 16:15 |
137.40 15:31 |
112.55 05.01.26 |
110'825 | |
|
Amazon.Com Rg 16:19:10 / 07.07.26 |
246.53 | 0.97% |
248.91 15:57 |
244.68 15:40 |
278.54 05.05.26 |
196.13 17.02.26 |
2'211'439 |
|
Amgen Rg 16:18:49 / 07.07.26 |
369.47 | 0.83% |
375.25 15:32 |
369.47 16:18 |
391.23 02.03.26 |
318.28 05.01.26 |
79'822 |
|
Analog Devices Rg 16:19:03 / 07.07.26 |
374.41 | -3.71% |
380.88 15:44 |
373.58 16:11 |
445.83 22.06.26 |
270.89 02.01.26 |
168'280 |
|
Apple Rg 16:19:05 / 07.07.26 |
311.81 | -0.27% |
315.48 15:31 |
310.18 15:39 |
317.38 08.06.26 |
243.43 20.01.26 |
2'244'167 |
|
Applied Material Rg 16:19:09 / 07.07.26 |
532.56 | -10.16% |
557.80 15:30 |
530.53 16:17 |
739.67 30.06.26 |
265.18 02.01.26 |
1'034'675 |
|
AppLovin Rg-A 16:19:08 / 07.07.26 |
524.17 | -3.61% |
548.00 15:31 |
518.45 16:15 |
683.50 02.01.26 |
359.00 13.02.26 |
174'390 |
|
Arm Hldg Sp ADR 16:18:58 / 07.07.26 |
307.64 | -4.53% |
314.90 15:31 |
303.59 15:55 |
452.54 18.06.26 |
100.03 05.02.26 |
391'936 |
|
ASML Hold NY Sp ADR 16:19:06 / 07.07.26 |
1'721.23 | -5.69% |
1'754.06 15:30 |
1'717.81 16:16 |
1'999.95 30.06.26 |
1'133.48 02.01.26 |
168'684 |
|
Astera Labs Rg 16:19:05 / 07.07.26 |
386.63 | -10.66% |
416.00 15:31 |
379.64 16:15 |
499.00 30.06.26 |
97.98 30.03.26 |
363'537 |
|
Autodesk Inc Rg 16:18:56 / 07.07.26 |
211.64 | 1.98% |
214.99 15:34 |
210.73 16:15 |
296.80 07.01.26 |
185.52 22.06.26 |
144'731 |
|
Automatic Data P Rg 16:18:20 / 07.07.26 |
245.72 | 2.60% |
246.69 15:38 |
244.26 15:30 |
268.08 09.01.26 |
188.17 10.04.26 |
71'635 |
|
Axon Enterprise Rg 16:19:02 / 07.07.26 |
637.14 | 2.38% |
664.84 15:33 |
624.01 16:15 |
664.84 07.07.26 |
339.35 10.04.26 |
79'829 |
|
Baker Hughes Rg-A 16:18:50 / 07.07.26 |
54.39 | 2.14% |
54.62 15:59 |
53.41 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
367'681 |
|
Booking Hldg Rg 16:19:11 / 07.07.26 |
184.61 | 1.98% |
188.31 15:33 |
184.56 16:18 |
220.34 09.01.26 |
150.16 20.05.26 |
224'754 |
|
Broadcom Rg 16:19:09 / 07.07.26 |
364.69 | -2.46% |
372.50 15:30 |
363.70 16:15 |
495.00 03.06.26 |
289.98 30.03.26 |
1'265'884 |
|
Cadence Design Rg 16:18:16 / 07.07.26 |
368.09 | -2.04% |
379.99 15:31 |
366.32 16:15 |
416.69 02.06.26 |
262.83 03.02.26 |
82'883 |
|
Cintas Rg 16:18:10 / 07.07.26 |
181.57 | 1.87% |
182.83 15:38 |
180.78 15:45 |
208.93 05.03.26 |
161.20 13.05.26 |
71'287 |
|
Cisco Systems Rg 16:19:11 / 07.07.26 |
113.24 | -0.65% |
114.02 15:42 |
112.35 15:33 |
130.36 04.06.26 |
72.81 12.01.26 |
905'924 |