×

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
  • 07.04.2026 - 23:16:01
  • 24'202.37
  • 0.04%
  • 10.21
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adobe Rg
23:20:00 / 07.04.26
240.14 -1.72% -4.22 240.13 240.20
Advanced Micro D Rg
23:20:00 / 07.04.26
221.53 0.61% 1.35 221.56 221.60
Airbnb Rg-A
23:20:00 / 07.04.26
124.97 -1.45% -1.84 124.96 125.02
Alnylam Pharma Rg
23:20:00 / 07.04.26
319.52 -3.28% -10.82 319.46 319.50
Alphab Rg-C-NV
23:20:00 / 07.04.26
303.93 2.11% 6.27 303.85 303.89
Alphabet-A Rg
23:20:00 / 07.04.26
305.46 1.82% 5.47 305.48 305.52
Am Electric Rg
23:20:00 / 07.04.26
132.92 0.42% 0.56 132.93 132.94
Amazon.Com Rg
23:20:00 / 07.04.26
213.77 0.46% 0.98 213.91 213.95
Amgen Rg
23:20:00 / 07.04.26
340.00 -0.75% -2.57 339.99 340.00
Analog Devices Rg
23:20:00 / 07.04.26
327.41 0.02% 0.05 327.44 327.49
Apple Rg
23:20:00 / 07.04.26
253.50 -2.07% -5.36 253.51 253.53
Applied Material Rg
23:20:00 / 07.04.26
354.31 0.48% 1.69 354.25 354.38
AppLovin Rg-A
23:20:00 / 07.04.26
410.44 -0.54% -2.24 410.50 410.61
Arm Hldg Sp ADR
23:20:00 / 07.04.26
143.86 -3.30% -4.91 143.86 143.92
ASML Hold NY Sp ADR
23:20:00 / 07.04.26
1'306.45 0.19% 2.44 1'306.22 1'307.48
Atlassian Rg-A
23:20:00 / 07.04.26
64.83 -4.79% -3.26 64.82 64.86
Autodesk Inc Rg
23:20:00 / 07.04.26
234.96 -1.16% -2.76 234.94 235.03
Automatic Data P Rg
23:20:00 / 07.04.26
203.61 -0.36% -0.73 203.57 203.63
Axon Enterprise Rg
23:20:00 / 07.04.26
372.87 -9.73% -40.20 372.79 372.95
Baker Hughes Rg-A
23:20:00 / 07.04.26
61.25 0.91% 0.55 61.26 61.27
Booking Hldg Rg
23:20:00 / 07.04.26
173.41 -1.58% -2.78 173.43 173.46
Broadcom Rg
23:20:00 / 07.04.26
333.97 6.21% 19.54 333.88 333.95
Cadence Design Rg
23:20:00 / 07.04.26
279.48 0.03% 0.09 279.48 279.62
Charter Comm Rg-A
23:20:00 / 07.04.26
223.80 1.74% 3.82 223.79 223.83
Cintas Rg
23:20:00 / 07.04.26
170.28 -0.82% -1.41 170.24 170.27
Nasdaq 100
24'202.37
0.04%
Adobe Rg
240.14
-1.72%
Advanced Micro D Rg
221.53
0.61%
Airbnb Rg-A
124.97
-1.45%
Alnylam Pharma Rg
319.52
-3.28%
Alphab Rg-C-NV
303.93
2.11%
Alphabet-A Rg
305.46
1.82%
Am Electric Rg
132.92
0.42%
Amazon.Com Rg
213.77
0.46%
Amgen Rg
340.00
-0.75%
Analog Devices Rg
327.41
0.02%
Apple Rg
253.50
-2.07%
Applied Material Rg
354.31
0.48%
AppLovin Rg-A
410.44
-0.54%
Arm Hldg Sp ADR
143.86
-3.30%
ASML Hold NY Sp ADR
1'306.45
0.19%
Atlassian Rg-A
64.83
-4.79%
Autodesk Inc Rg
234.96
-1.16%
Automatic Data P Rg
203.61
-0.36%
Axon Enterprise Rg
372.87
-9.73%
Baker Hughes Rg-A
61.25
0.91%
Booking Hldg Rg
173.41
-1.58%
Broadcom Rg
333.97
6.21%
Cadence Design Rg
279.48
0.03%
Charter Comm Rg-A
223.80
1.74%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
23:20:00 / 07.04.26 		311.96 76.55% 584.87% 15.33% 17.18% 45.78% 888.78% 1'061.84%
Seagate Hldgs Rg
23:20:00 / 07.04.26 		468.72 64.60% 425.20% 19.64% 21.97% 47.19% 604.42% 603.88%
Intel Rg
23:20:00 / 07.04.26 		52.91 37.62% 153.27% 19.90% 13.10% 11.88% 191.84% 54.77%
Applied Material Rg
23:20:00 / 07.04.26 		354.31 37.21% 116.82% 3.66% 2.44% 16.22% 174.74% 208.10%
Arm Hldg Sp ADR
23:20:00 / 07.04.26 		143.86 36.10% 20.60% -4.90% 19.34% 33.40% 67.63% 0.00%
Baker Hughes Rg-A
23:20:00 / 07.04.26 		61.25 33.29% 47.98% 0.33% 3.22% 25.08% 75.00% 112.91%
Micron Technolog Rg
23:20:00 / 07.04.26 		377.58 32.36% 348.86% 11.76% -6.33% 11.67% 476.11% 545.08%
Monolithic Power Rg
23:20:00 / 07.04.26 		1'191.22 30.19% 99.43% 8.95% 12.82% 21.15% 161.70% 149.16%
Diamondback Eng Rg
23:20:00 / 07.04.26 		195.50 29.23% 18.58% -1.16% 9.60% 29.29% 63.94% 38.22%
Old Dominion Fre Rg
23:20:00 / 07.04.26 		198.93 28.94% 14.61% 1.81% 2.00% 15.89% 34.10% 24.12%
Lam Research Rg
23:20:00 / 07.04.26 		224.35 28.90% 205.48% 5.00% 4.24% 4.65% 272.37% 346.85%
Marvell Tech Rg
23:20:00 / 07.04.26 		109.38 28.87% -0.85% 10.43% 17.23% 31.70% 118.63% 178.94%
KLA Rg
23:20:00 / 07.04.26 		1'548.85 26.75% 144.41% 5.19% 6.60% 7.42% 158.35% 311.06%
Ross Stores Rg
23:20:00 / 07.04.26 		216.34 22.80% 46.24% -0.13% 1.60% 11.96% 70.48% 108.26%
ASML Hold NY Sp ADR
23:20:00 / 07.04.26 		1'306.45 21.89% 88.15% -1.09% -5.56% 2.86% 119.43% 98.44%
Analog Devices Rg
23:20:00 / 07.04.26 		327.41 20.71% 54.08% 2.91% 2.70% 10.53% 97.13% 74.90%
Costco Whsl Rg
23:20:00 / 07.04.26 		1'013.21 18.11% 11.16% 1.68% 1.59% 7.57% 11.49% 109.59%
Linde Rg
23:20:00 / 07.04.26 		494.59 17.14% 19.30% -0.24% 3.48% 11.67% 19.66% 40.07%
Honeywell Intl Rg
23:20:00 / 07.04.26 		223.84 16.98% 7.14% -0.97% -6.97% 6.45% 29.82% 27.07%
Texas Instrument Rg
23:20:00 / 07.04.26 		199.74 14.95% 6.35% 2.88% 1.15% 5.94% 36.80% 11.96%
Am Electric Rg
23:20:00 / 07.04.26 		132.92 14.79% 43.51% 1.40% 0.46% 13.98% 31.24% 39.49%
CSX Rg
23:20:00 / 07.04.26 		41.42 14.43% 28.54% 0.90% 1.25% 16.25% 55.19% 38.17%
Fastenal Rg
23:20:00 / 07.04.26 		45.64 14.30% 27.58% -1.64% -1.43% 7.59% 28.20% 78.21%
Gilead Sciences Rg
23:20:00 / 07.04.26 		138.80 14.17% 51.71% -0.41% -6.57% 13.99% 34.51% 68.08%
Walmart Rg
23:20:00 / 07.04.26 		122.49 13.80% 40.33% -1.44% -2.10% 1.77% 49.76% 152.23%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adobe Rg
23:20:00 / 07.04.26 		240.14 -1.72% 244.73
15:32 		238.72
21:12 		351.12
02.01.26 		233.17
27.03.26 		1'273'326
Advanced Micro D Rg
23:20:00 / 07.04.26 		221.53 0.61% 222.05
15:31 		215.38
16:08 		266.95
23.01.26 		188.24
03.03.26 		6'202'637
Airbnb Rg-A
23:20:00 / 07.04.26 		124.97 -1.45% 126.81
15:30 		123.50
21:08 		141.40
09.01.26 		115.54
12.02.26 		955'219
Alnylam Pharma Rg
23:20:00 / 07.04.26 		319.52 -3.28% 322.12
19:47 		313.79
16:06 		426.91
07.01.26 		298.00
12.02.26 		357'015
Alphab Rg-C-NV
23:20:00 / 07.04.26 		303.93 2.11% 304.10
21:59 		295.44
16:09 		350.15
03.02.26 		271.54
30.03.26 		6'285'152
Alphabet-A Rg
23:20:00 / 07.04.26 		305.46 1.82% 305.62
21:59 		297.73
16:10 		349.00
03.02.26 		272.11
30.03.26 		7'408'965
Am Electric Rg
23:20:00 / 07.04.26 		132.92 0.42% 133.57
17:05 		132.17
15:30 		135.00
16.03.26 		112.55
05.01.26 		859'500
Amazon.Com Rg
23:20:00 / 07.04.26 		213.77 0.46% 213.97
21:59 		209.08
17:06 		248.94
12.01.26 		196.13
17.02.26 		7'981'392
Amgen Rg
23:20:00 / 07.04.26 		340.00 -0.75% 341.80
20:36 		335.44
15:39 		391.23
02.03.26 		318.28
05.01.26 		1'143'352
Analog Devices Rg
23:20:00 / 07.04.26 		327.41 0.02% 327.51
21:59 		321.20
17:06 		363.09
25.02.26 		270.89
02.01.26 		914'474
Apple Rg
23:20:00 / 07.04.26 		253.50 -2.07% 256.04
15:30 		245.70
17:02 		280.90
06.02.26 		243.43
20.01.26 		19'208'209
Applied Material Rg
23:20:00 / 07.04.26 		354.31 0.48% 356.00
15:36 		345.68
17:09 		395.95
25.02.26 		265.18
02.01.26 		1'583'133
AppLovin Rg-A
23:20:00 / 07.04.26 		410.44 -0.54% 415.60
15:37 		398.35
17:06 		683.50
02.01.26 		359.00
13.02.26 		712'034
Arm Hldg Sp ADR
23:20:00 / 07.04.26 		143.86 -3.30% 145.28
15:30 		137.59
17:06 		163.72
25.03.26 		100.03
05.02.26 		1'883'587
ASML Hold NY Sp ADR
23:20:00 / 07.04.26 		1'306.45 0.19% 1'309.00
21:51 		1'272.22
16:06 		1'547.20
25.02.26 		1'133.48
02.01.26 		467'193
Atlassian Rg-A
23:20:00 / 07.04.26 		64.83 -4.79% 67.99
15:32 		64.34
21:44 		163.91
07.01.26 		64.32
27.03.26 		1'863'337
Autodesk Inc Rg
23:20:00 / 07.04.26 		234.96 -1.16% 238.60
15:32 		232.93
17:06 		296.80
07.01.26 		215.42
24.02.26 		611'654
Automatic Data P Rg
23:20:00 / 07.04.26 		203.61 -0.36% 205.43
18:03 		202.93
15:37 		268.08
09.01.26 		197.18
01.04.26 		712'334
Axon Enterprise Rg
23:20:00 / 07.04.26 		372.87 -9.73% 410.44
15:30 		362.90
19:45 		649.89
13.01.26 		362.90
07.04.26 		524'075
Baker Hughes Rg-A
23:20:00 / 07.04.26 		61.25 0.91% 61.33
21:23 		59.82
15:51 		66.69
02.03.26 		45.37
02.01.26 		2'261'692
Booking Hldg Rg
23:20:00 / 07.04.26 		173.41 -1.58% 175.80
15:32 		169.77
18:34 		220.34
09.01.26 		150.63
23.02.26 		3'102'287
Broadcom Rg
23:20:00 / 07.04.26 		333.97 6.21% 334.15
21:59 		321.87
17:05 		360.66
02.01.26 		289.98
30.03.26 		7'721'411
Cadence Design Rg
23:20:00 / 07.04.26 		279.48 0.03% 280.00
21:46 		273.90
17:06 		328.61
15.01.26 		262.83
03.02.26 		386'468
Charter Comm Rg-A
23:20:00 / 07.04.26 		223.80 1.74% 224.92
19:36 		216.76
15:42 		249.15
10.02.26 		180.88
29.01.26 		372'641
Cintas Rg
23:20:00 / 07.04.26 		170.28 -0.82% 172.40
15:55 		169.06
21:01 		208.93
05.03.26 		165.60
27.03.26 		908'236

Handel

Kurs 24'202.37
Vortag 24'192.17
+/-% 0.04%
+/- 10.206
Eröffnung 24'109.57
Tageshoch 24'209.28
Tagestief 23'779.85

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

24'202.37
Intraday
23'779.85
17:06
24'209.28
21:59
24'202.37
YTD
22'841.42
30.03.26
26'165.08
28.01.26
24'202.37
1 Jahr
16'542.20
08.04.25
26'182.10
30.10.25

Performance

Intraday 0.04%
1 Monat -3.02%
3 Monate -5.98%
YTD -4.15%
1 Jahr 41.61%
3 Jahre 85.20%