×
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
- 09.01.2026 - 23:16:01
- 25'766.26
- 1.02%
- 259.16
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 10.01.26 |
333.95 | -1.50% | -5.09 | 333.83 | 333.95 | ||
|
Advanced Micro D Rg 02:00:00 / 10.01.26 |
203.17 | -0.74% | -1.51 | 203.16 | 203.17 | ||
|
Airbnb Rg-A 02:00:00 / 10.01.26 |
139.27 | 0.44% | 0.61 | 139.25 | 139.27 | ||
|
Alnylam Pharma Rg 02:00:00 / 10.01.26 |
398.29 | -0.28% | -1.11 | 398.25 | 398.58 | ||
|
Alphab Rg-C-NV 02:00:00 / 10.01.26 |
329.14 | 0.96% | 3.13 | 329.15 | 329.16 | ||
|
Alphabet-A Rg 02:00:00 / 10.01.26 |
328.57 | 0.96% | 3.13 | 328.53 | 328.55 | ||
|
Am Electric Rg 02:00:00 / 10.01.26 |
116.91 | 0.85% | 0.98 | 116.88 | 116.90 | ||
|
Amazon.Com Rg 02:00:00 / 10.01.26 |
247.38 | 0.44% | 1.09 | 247.35 | 247.38 | ||
|
Amgen Rg 02:00:00 / 10.01.26 |
326.10 | -1.21% | -4.01 | 326.04 | 326.13 | ||
|
Analog Devices Rg 02:00:00 / 10.01.26 |
300.93 | 0.59% | 1.77 | 300.85 | 300.94 | ||
|
Apple Rg 02:00:00 / 10.01.26 |
259.37 | 0.13% | 0.33 | 259.28 | 259.39 | ||
|
Applied Material Rg 02:00:00 / 10.01.26 |
301.18 | 6.94% | 19.54 | 301.08 | 301.13 | ||
|
AppLovin Rg-A 02:00:00 / 10.01.26 |
647.72 | 5.06% | 31.19 | 647.27 | 647.87 | ||
|
Arm Hldg Sp ADR 02:00:00 / 10.01.26 |
111.79 | -1.14% | -1.29 | 111.80 | 111.81 | ||
|
ASML Hold NY Sp ADR 02:00:00 / 10.01.26 |
1'273.88 | 6.66% | 79.56 | 1'273.21 | 1'274.00 | ||
|
Astrazeneca Sp ADR 02:00:00 / 10.01.26 |
94.65 | 0.68% | 0.64 | 94.64 | 94.66 | ||
|
Atlassian Rg-A 02:00:00 / 10.01.26 |
146.42 | -2.01% | -3.01 | 146.41 | 146.46 | ||
|
Autodesk Inc Rg 02:00:00 / 10.01.26 |
276.02 | -0.20% | -0.56 | 275.98 | 276.01 | ||
|
Automatic Data P Rg 02:00:00 / 10.01.26 |
266.02 | 0.13% | 0.35 | 265.94 | 266.02 | ||
|
Axon Enterprise Rg 02:00:00 / 10.01.26 |
631.69 | 3.05% | 18.71 | 631.66 | 631.97 | ||
|
Baker Hughes Rg-A 02:00:00 / 10.01.26 |
49.97 | -0.46% | -0.23 | 49.96 | 49.97 | ||
|
Booking Hldg Rg 02:00:00 / 10.01.26 |
5'492.11 | 0.87% | 47.11 | 5'486.70 | 5'490.95 | ||
|
Broadcom Rg 02:00:00 / 10.01.26 |
344.97 | 3.76% | 12.49 | 344.88 | 344.93 | ||
|
Cadence Design Rg 02:00:00 / 10.01.26 |
327.31 | 2.67% | 8.51 | 327.23 | 327.32 | ||
|
Charter Comm Rg-A 02:00:00 / 10.01.26 |
210.59 | 0.42% | 0.88 | 210.55 | 210.58 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lam Research Rg 02:00:00 / 10.01.26 |
218.36 | 17.40% | 178.22% | 17.99% | 36.03% | 54.31% | 192.51% | 351.32% |
|
Microchip Tech Rg 02:00:00 / 10.01.26 |
75.22 | 15.40% | 28.21% | 15.67% | 11.97% | 15.48% | 36.29% | 1.04% |
|
Micron Technolog Rg 02:00:00 / 10.01.26 |
345.09 | 14.58% | 288.57% | 9.41% | 43.11% | 70.52% | 247.38% | 476.04% |
|
ASML Hold NY Sp ADR 02:00:00 / 10.01.26 |
1'273.88 | 11.63% | 72.32% | 9.46% | 17.86% | 23.77% | 72.38% | 100.44% |
|
Intel Rg 02:00:00 / 10.01.26 |
45.55 | 11.41% | 105.04% | 15.67% | 20.47% | 23.07% | 137.86% | 43.09% |
|
Analog Devices Rg 02:00:00 / 10.01.26 |
300.93 | 10.31% | 40.81% | 9.93% | 7.74% | 23.91% | 41.70% | 80.74% |
|
Baker Hughes Rg-A 02:00:00 / 10.01.26 |
49.97 | 10.23% | 22.38% | 6.00% | 6.64% | 10.60% | 15.51% | 67.56% |
|
Strategy Rg-A 02:00:00 / 10.01.26 |
157.33 | 9.88% | -42.35% | 0.11% | -10.84% | -45.72% | -52.02% | 940.64% |
|
NXP Semiconducto Br 02:00:00 / 10.01.26 |
241.15 | 9.60% | 14.45% | 8.98% | 5.69% | 12.50% | 16.64% | 49.03% |
|
Applied Material Rg 02:00:00 / 10.01.26 |
301.18 | 9.59% | 73.18% | 12.02% | 16.19% | 33.86% | 75.46% | 170.11% |
|
Synopsys Rg 02:00:00 / 10.01.26 |
525.18 | 9.53% | 6.00% | 9.32% | 15.95% | 17.32% | 6.63% | 60.51% |
|
Old Dominion Fre Rg 02:00:00 / 10.01.26 |
173.13 | 9.10% | -3.02% | 8.76% | 8.55% | 25.42% | -1.86% | 13.78% |
|
KLA Rg 02:00:00 / 10.01.26 |
1'400.00 | 9.01% | 110.21% | 9.85% | 17.26% | 26.51% | 104.96% | 233.16% |
|
Western Digital Rg 02:00:00 / 10.01.26 |
200.46 | 8.95% | 322.61% | 6.80% | 13.68% | 58.84% | 328.47% | 577.97% |
|
Texas Instrument Rg 02:00:00 / 10.01.26 |
190.31 | 8.62% | 0.50% | 7.20% | 6.07% | 7.78% | 0.08% | 7.59% |
|
MercadoLibre Rg 02:00:00 / 10.01.26 |
2'178.41 | 8.22% | 28.19% | 10.37% | 8.06% | 7.58% | 23.86% | 149.56% |
|
Paccar Rg 02:00:00 / 10.01.26 |
118.80 | 7.94% | 13.63% | 6.49% | 6.49% | 25.46% | 11.47% | 76.73% |
|
Axon Enterprise Rg 02:00:00 / 10.01.26 |
631.69 | 7.93% | 3.14% | 12.11% | 11.95% | -5.81% | 10.82% | 258.68% |
|
GE Hltc Tech Rg 02:00:00 / 10.01.26 |
87.28 | 7.49% | 12.77% | 5.39% | 3.95% | 17.87% | 2.97% | 49.55% |
|
PDD Sp ADS-A 02:00:00 / 10.01.26 |
120.55 | 7.24% | 25.37% | 4.15% | 7.67% | -6.17% | 27.32% | 26.72% |
|
Amazon.Com Rg 02:00:00 / 10.01.26 |
247.38 | 6.70% | 12.26% | 9.22% | 9.37% | 16.12% | 12.99% | 186.12% |
|
Qualcomm Rg 02:00:00 / 10.01.26 |
177.78 | 6.33% | 18.39% | 2.77% | -0.29% | 8.77% | 13.25% | 57.68% |
|
Costco Whsl Rg 02:00:00 / 10.01.26 |
924.88 | 6.14% | -0.10% | 8.24% | 4.57% | -1.22% | -1.29% | 89.56% |
|
Monolithic Power Rg 02:00:00 / 10.01.26 |
958.97 | 5.82% | 62.09% | 2.42% | 1.32% | -4.55% | 62.20% | 161.01% |
|
IDEXX Labs Rg 02:00:00 / 10.01.26 |
713.35 | 5.30% | 72.31% | 6.47% | 1.30% | 12.27% | 70.64% | 59.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 10.01.26 |
333.95 | -1.50% |
335.52 15:30 |
328.00 16:04 |
351.12 02.01.26 |
327.50 05.01.26 |
1'141'025 |
|
Advanced Micro D Rg 02:00:00 / 10.01.26 |
203.17 | -0.74% |
207.29 17:10 |
203.07 16:09 |
234.00 05.01.26 |
203.07 09.01.26 |
6'711'482 |
|
Airbnb Rg-A 02:00:00 / 10.01.26 |
139.27 | 0.44% |
141.40 15:34 |
137.95 16:08 |
141.40 09.01.26 |
132.36 02.01.26 |
1'783'173 |
|
Alnylam Pharma Rg 02:00:00 / 10.01.26 |
398.29 | -0.28% |
409.47 16:00 |
392.56 20:56 |
426.91 07.01.26 |
383.88 05.01.26 |
456'585 |
|
Alphab Rg-C-NV 02:00:00 / 10.01.26 |
329.14 | 0.96% |
331.46 17:24 |
326.28 15:31 |
331.46 09.01.26 |
310.68 02.01.26 |
5'756'274 |
|
Alphabet-A Rg 02:00:00 / 10.01.26 |
328.57 | 0.96% |
330.83 17:24 |
325.80 15:31 |
330.83 09.01.26 |
310.37 02.01.26 |
9'512'101 |
|
Am Electric Rg 02:00:00 / 10.01.26 |
116.91 | 0.85% |
117.37 16:09 |
115.95 15:30 |
117.37 09.01.26 |
112.55 05.01.26 |
1'062'864 |
|
Amazon.Com Rg 02:00:00 / 10.01.26 |
247.38 | 0.44% |
247.86 21:55 |
242.25 16:08 |
247.86 09.01.26 |
224.70 02.01.26 |
11'252'667 |
|
Amgen Rg 02:00:00 / 10.01.26 |
326.10 | -1.21% |
332.07 16:27 |
323.90 21:32 |
343.05 07.01.26 |
318.28 05.01.26 |
856'301 |
|
Analog Devices Rg 02:00:00 / 10.01.26 |
300.93 | 0.59% |
303.12 21:25 |
297.30 16:08 |
303.12 09.01.26 |
270.89 02.01.26 |
1'249'499 |
|
Apple Rg 02:00:00 / 10.01.26 |
259.37 | 0.13% |
260.21 21:02 |
256.23 16:00 |
277.82 02.01.26 |
255.72 08.01.26 |
13'953'523 |
|
Applied Material Rg 02:00:00 / 10.01.26 |
301.18 | 6.94% |
302.78 21:55 |
287.27 15:30 |
302.78 09.01.26 |
265.18 02.01.26 |
3'486'403 |
|
AppLovin Rg-A 02:00:00 / 10.01.26 |
647.72 | 5.06% |
649.76 17:58 |
612.92 15:31 |
683.50 02.01.26 |
595.59 06.01.26 |
892'841 |
|
Arm Hldg Sp ADR 02:00:00 / 10.01.26 |
111.79 | -1.14% |
113.91 15:30 |
109.55 16:09 |
122.42 05.01.26 |
109.55 09.01.26 |
1'569'905 |
|
ASML Hold NY Sp ADR 02:00:00 / 10.01.26 |
1'273.88 | 6.66% |
1'281.00 21:22 |
1'221.11 15:31 |
1'281.00 09.01.26 |
1'133.48 02.01.26 |
805'408 |
|
Astrazeneca Sp ADR 02:00:00 / 10.01.26 |
94.65 | 0.68% |
95.94 16:00 |
94.54 19:06 |
96.51 07.01.26 |
89.53 05.01.26 |
1'895'750 |
|
Atlassian Rg-A 02:00:00 / 10.01.26 |
146.42 | -2.01% |
150.69 15:31 |
143.12 16:48 |
163.91 07.01.26 |
143.12 09.01.26 |
848'030 |
|
Autodesk Inc Rg 02:00:00 / 10.01.26 |
276.02 | -0.20% |
277.94 15:32 |
273.98 16:02 |
296.80 07.01.26 |
273.98 09.01.26 |
898'530 |
|
Automatic Data P Rg 02:00:00 / 10.01.26 |
266.02 | 0.13% |
268.08 16:32 |
265.01 15:30 |
268.08 09.01.26 |
251.65 02.01.26 |
688'852 |
|
Axon Enterprise Rg 02:00:00 / 10.01.26 |
631.69 | 3.05% |
635.87 20:14 |
618.75 15:30 |
640.45 08.01.26 |
554.81 02.01.26 |
224'201 |
|
Baker Hughes Rg-A 02:00:00 / 10.01.26 |
49.97 | -0.46% |
50.71 15:40 |
49.64 21:18 |
50.71 09.01.26 |
45.37 02.01.26 |
2'125'241 |
|
Booking Hldg Rg 02:00:00 / 10.01.26 |
5'492.11 | 0.87% |
5'508.60 15:41 |
5'393.59 16:03 |
5'508.60 09.01.26 |
5'254.00 02.01.26 |
82'089 |
|
Broadcom Rg 02:00:00 / 10.01.26 |
344.97 | 3.76% |
347.39 21:07 |
333.56 15:30 |
360.66 02.01.26 |
330.50 08.01.26 |
6'625'239 |
|
Cadence Design Rg 02:00:00 / 10.01.26 |
327.31 | 2.67% |
328.44 18:05 |
316.01 16:08 |
328.44 09.01.26 |
300.40 05.01.26 |
542'662 |
|
Charter Comm Rg-A 02:00:00 / 10.01.26 |
210.59 | 0.42% |
212.31 20:29 |
202.81 16:11 |
215.65 02.01.26 |
202.25 08.01.26 |
497'643 |