×
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
- 21.11.2024 - 20:46:34
- 20'757.35
- 0.44%
- 90.24
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 20:44:47 / 21.11.24 |
505.07 | 1.12% | 5.57 | 504.81 | 504.98 | 328'281 | |
|
Advanced Micro D Rg 20:46:35 / 21.11.24 |
137.30 | -0.22% | -0.30 | 137.30 | 137.33 | 4'635'043 | |
|
Airbnb Rg-A 20:46:18 / 21.11.24 |
133.65 | -1.18% | -1.60 | 133.65 | 133.72 | 783'955 | |
|
Alphab Rg-C-NV 20:46:35 / 21.11.24 |
167.86 | -5.34% | -9.47 | 167.84 | 167.86 | 7'627'965 | |
|
Alphabet-A Rg 20:46:34 / 21.11.24 |
166.33 | -5.48% | -9.65 | 166.32 | 166.33 | 10'799'129 | |
|
Am Electric Rg 20:44:26 / 21.11.24 |
97.25 | 0.46% | 0.45 | 97.29 | 97.33 | 282'838 | |
|
Amazon.Com Rg 20:46:33 / 21.11.24 |
197.64 | -2.58% | -5.24 | 197.64 | 197.67 | 10'912'047 | |
|
Amgen Rg 20:46:01 / 21.11.24 |
290.10 | 0.77% | 2.23 | 289.96 | 290.17 | 412'346 | |
|
Analog Devices Rg 20:46:15 / 21.11.24 |
214.15 | 1.49% | 3.14 | 214.02 | 214.27 | 291'200 | |
|
Ansys Rg 20:45:21 / 21.11.24 |
349.92 | 2.24% | 7.68 | 349.62 | 350.07 | 80'055 | |
|
Apple Rg 20:46:28 / 21.11.24 |
229.20 | 0.09% | 0.20 | 229.20 | 229.22 | 6'103'179 | |
|
Applied Material Rg 20:46:34 / 21.11.24 |
176.56 | 3.56% | 6.07 | 176.54 | 176.59 | 1'123'910 | |
|
Arm Hldg Sp ADR 20:46:24 / 21.11.24 |
132.96 | -0.55% | -0.74 | 132.96 | 133.09 | 702'236 | |
|
ASML Hold NY Sp ADR 20:46:31 / 21.11.24 |
666.60 | 1.24% | 8.17 | 666.36 | 667.29 | 544'217 | |
|
Astrazeneca Sp ADR 20:46:14 / 21.11.24 |
63.80 | 0.94% | 0.60 | 63.79 | 63.80 | 1'302'074 | |
|
Atlassian Rg-A 20:46:07 / 21.11.24 |
254.00 | 3.48% | 8.55 | 254.00 | 254.36 | 306'194 | |
|
Autodesk Inc Rg 20:46:35 / 21.11.24 |
316.99 | 2.97% | 9.15 | 317.01 | 317.16 | 245'088 | |
|
Automatic Data P Rg 20:46:23 / 21.11.24 |
304.54 | 1.99% | 5.95 | 304.46 | 304.54 | 272'115 | |
|
Baker Hughes Rg-A 20:46:23 / 21.11.24 |
44.81 | 1.13% | 0.50 | 44.80 | 44.81 | 896'166 | |
|
Biogen Rg 20:46:11 / 21.11.24 |
158.20 | 1.41% | 2.20 | 158.09 | 158.20 | 240'809 | |
|
Booking Hldg Rg 20:43:26 / 21.11.24 |
5'185.48 | 3.37% | 169.05 | 5'162.06 | 5'188.44 | 40'535 | |
|
Broadcom Rg 20:46:21 / 21.11.24 |
165.13 | 1.15% | 1.88 | 165.09 | 165.14 | 2'836'522 | |
|
Cadence Design Rg 20:45:16 / 21.11.24 |
307.47 | 1.14% | 3.46 | 307.09 | 307.47 | 204'674 | |
|
CDW Rg 20:42:25 / 21.11.24 |
178.46 | 1.40% | 2.47 | 178.39 | 178.52 | 163'732 | |
|
Charter Comm Rg-A 20:43:30 / 21.11.24 |
387.04 | -0.53% | -2.08 | 386.85 | 387.46 | 93'792 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 20:46:34 / 21.11.24 |
147.87 | 194.60% | 898.29% | 0.76% | 5.31% | 25.75% | 199.47% | 342.29% |
|
Cnstlltn Ener Co Rg 20:46:26 / 21.11.24 |
251.13 | 101.40% | 173.08% | 11.43% | -5.05% | 29.16% | 91.01% | 0.00% |
|
Netflix Rg 20:44:43 / 21.11.24 |
895.70 | 81.53% | 199.73% | 6.98% | 18.71% | 29.35% | 84.91% | 30.21% |
|
Arm Hldg Sp ADR 20:46:24 / 21.11.24 |
132.96 | 77.92% | 0.00% | -2.49% | -5.73% | 0.78% | 116.48% | 0.00% |
|
DoorDash Rg-A 20:45:40 / 21.11.24 |
173.17 | 74.13% | 252.72% | -0.36% | 13.04% | 36.86% | 80.60% | -20.00% |
|
The Trade Desk Rg-A 20:46:15 / 21.11.24 |
128.33 | 72.18% | 176.38% | 1.95% | 8.56% | 23.98% | 85.40% | 14.95% |
|
Intuitive Surgic Rg 20:45:25 / 21.11.24 |
550.40 | 60.61% | 104.19% | 2.34% | 7.58% | 12.98% | 71.57% | 55.41% |
|
Meta Platforms Rg-A 20:46:33 / 21.11.24 |
562.10 | 59.77% | 369.94% | -2.61% | -1.00% | 8.47% | 65.60% | 63.78% |
|
Fortinet Rg 20:46:33 / 21.11.24 |
93.59 | 57.95% | 89.10% | -0.92% | 16.09% | 22.71% | 74.53% | 34.96% |
|
Marvell Tech Rg 20:45:30 / 21.11.24 |
93.14 | 49.00% | 142.60% | 2.69% | 13.68% | 33.36% | 61.91% | 20.49% |
|
T-Mobile US Rg 20:46:15 / 21.11.24 |
237.01 | 46.87% | 68.19% | -0.31% | 1.48% | 18.46% | 58.13% | 103.66% |
|
Broadcom Rg 20:46:21 / 21.11.24 |
165.13 | 46.25% | 191.97% | -3.08% | -3.63% | 5.23% | 67.95% | 187.05% |
|
Cintas Rg 20:44:11 / 21.11.24 |
221.09 | 45.19% | 93.75% | 1.86% | 5.72% | 10.65% | 57.71% | 96.17% |
|
Booking Hldg Rg 20:43:26 / 21.11.24 |
5'185.48 | 41.42% | 148.92% | 4.32% | 19.52% | 33.28% | 60.27% | 114.38% |
|
Costco Whsl Rg 20:46:31 / 21.11.24 |
953.72 | 40.60% | 103.30% | 3.23% | 6.75% | 7.57% | 57.55% | 73.87% |
|
PayPal Holdings Rg 20:46:33 / 21.11.24 |
85.19 | 37.99% | 18.98% | -0.70% | 4.67% | 16.44% | 50.41% | -56.23% |
|
Tesla Rg 20:46:31 / 21.11.24 |
341.46 | 37.65% | 177.67% | 9.73% | 31.09% | 65.53% | 46.04% | -9.76% |
|
CrwdStrik Hldg Rg-A 20:46:31 / 21.11.24 |
358.79 | 37.14% | 232.56% | 4.19% | 17.84% | 32.07% | 67.05% | 35.91% |
|
Amazon.Com Rg 20:46:33 / 21.11.24 |
197.64 | 33.53% | 141.52% | -6.54% | 6.04% | 14.83% | 38.29% | 10.36% |
|
Palo Alto Net Rg 20:45:54 / 21.11.24 |
398.67 | 33.24% | 181.56% | 1.09% | 9.35% | 11.30% | 49.31% | 122.25% |
|
Baker Hughes Rg-A 20:46:23 / 21.11.24 |
44.81 | 29.64% | 50.05% | 3.77% | 21.83% | 27.08% | 31.95% | 96.50% |
|
Automatic Data P Rg 20:46:23 / 21.11.24 |
304.54 | 28.17% | 25.01% | 0.84% | 5.22% | 11.41% | 29.18% | 25.51% |
|
Autodesk Inc Rg 20:46:35 / 21.11.24 |
316.99 | 26.43% | 64.73% | 3.37% | 10.92% | 22.75% | 51.90% | -4.55% |
|
Fastenal Rg 20:46:05 / 21.11.24 |
82.50 | 26.32% | 72.91% | 0.41% | 9.09% | 22.21% | 34.42% | 34.07% |
|
Alphabet-A Rg 20:46:34 / 21.11.24 |
166.33 | 25.98% | 99.46% | -5.27% | 2.22% | 2.81% | 27.07% | 18.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 20:44:47 / 21.11.24 |
505.07 | 1.12% |
508.09 18:48 |
493.45 15:42 |
638.23 02.02.24 |
433.98 31.05.24 |
328'281 |
|
Advanced Micro D Rg 20:46:35 / 21.11.24 |
137.30 | -0.22% |
140.25 15:33 |
134.93 16:38 |
227.29 08.03.24 |
121.83 05.08.24 |
4'635'043 |
|
Airbnb Rg-A 20:46:18 / 21.11.24 |
133.65 | -1.18% |
134.95 15:30 |
132.59 15:44 |
170.09 21.03.24 |
110.40 07.08.24 |
783'955 |
|
Alphab Rg-C-NV 20:46:35 / 21.11.24 |
167.86 | -5.34% |
175.55 15:30 |
165.32 16:48 |
193.30 10.07.24 |
131.56 05.03.24 |
7'627'965 |
|
Alphabet-A Rg 20:46:34 / 21.11.24 |
166.33 | -5.48% |
174.07 15:30 |
163.71 16:48 |
191.75 10.07.24 |
130.67 05.03.24 |
10'799'129 |
|
Am Electric Rg 20:44:26 / 21.11.24 |
97.25 | 0.46% |
97.73 19:11 |
96.44 15:41 |
105.17 16.09.24 |
75.22 08.02.24 |
282'838 |
|
Amazon.Com Rg 20:46:33 / 21.11.24 |
197.64 | -2.58% |
203.13 15:30 |
195.75 18:05 |
215.88 14.11.24 |
144.05 04.01.24 |
10'912'047 |
|
Amgen Rg 20:46:01 / 21.11.24 |
290.10 | 0.77% |
290.57 19:31 |
284.27 16:07 |
346.70 25.07.24 |
260.68 19.04.24 |
412'346 |
|
Analog Devices Rg 20:46:15 / 21.11.24 |
214.15 | 1.49% |
215.01 19:57 |
210.17 15:42 |
244.08 17.07.24 |
181.90 04.01.24 |
291'200 |
|
Ansys Rg 20:45:21 / 21.11.24 |
349.92 | 2.24% |
350.00 20:36 |
343.42 15:38 |
359.23 05.01.24 |
289.99 05.08.24 |
80'055 |
|
Apple Rg 20:46:28 / 21.11.24 |
229.20 | 0.09% |
230.15 18:46 |
225.73 16:06 |
237.49 15.10.24 |
164.08 19.04.24 |
6'103'179 |
|
Applied Material Rg 20:46:34 / 21.11.24 |
176.56 | 3.56% |
177.06 20:26 |
171.11 16:30 |
255.89 10.07.24 |
148.07 05.01.24 |
1'123'910 |
|
Arm Hldg Sp ADR 20:46:24 / 21.11.24 |
132.96 | -0.55% |
138.00 15:33 |
131.18 16:31 |
188.74 09.07.24 |
65.11 03.01.24 |
702'236 |
|
ASML Hold NY Sp ADR 20:46:31 / 21.11.24 |
666.60 | 1.24% |
668.06 20:01 |
649.71 16:30 |
1'110.00 11.07.24 |
645.45 20.11.24 |
544'217 |
|
Astrazeneca Sp ADR 20:46:14 / 21.11.24 |
63.80 | 0.94% |
63.95 19:19 |
63.54 18:06 |
87.67 30.08.24 |
60.48 12.02.24 |
1'302'074 |
|
Atlassian Rg-A 20:46:07 / 21.11.24 |
254.00 | 3.48% |
255.77 18:32 |
246.45 15:30 |
258.69 30.01.24 |
135.58 05.08.24 |
306'194 |
|
Autodesk Inc Rg 20:46:35 / 21.11.24 |
316.99 | 2.97% |
317.24 20:39 |
308.47 15:42 |
317.24 21.11.24 |
195.32 31.05.24 |
245'088 |
|
Automatic Data P Rg 20:46:23 / 21.11.24 |
304.54 | 1.99% |
304.66 20:26 |
299.15 15:40 |
309.36 13.11.24 |
231.36 10.07.24 |
272'115 |
|
Baker Hughes Rg-A 20:46:23 / 21.11.24 |
44.81 | 1.13% |
44.89 20:27 |
44.16 15:43 |
44.89 21.11.24 |
28.32 05.02.24 |
896'166 |
|
Biogen Rg 20:46:11 / 21.11.24 |
158.20 | 1.41% |
159.00 19:53 |
154.75 15:38 |
268.27 03.01.24 |
153.63 20.11.24 |
240'809 |
|
Booking Hldg Rg 20:43:26 / 21.11.24 |
5'185.48 | 3.37% |
5'190.00 20:36 |
5'034.00 15:30 |
5'190.00 21.11.24 |
3'188.00 05.08.24 |
40'535 |
|
Broadcom Rg 20:46:21 / 21.11.24 |
165.13 | 1.15% |
166.34 15:30 |
160.62 16:32 |
186.42 09.10.24 |
104.15 05.01.24 |
2'836'522 |
|
Cadence Design Rg 20:45:16 / 21.11.24 |
307.47 | 1.14% |
308.43 19:31 |
301.16 16:29 |
328.79 20.06.24 |
241.43 05.08.24 |
204'674 |
|
CDW Rg 20:42:25 / 21.11.24 |
178.46 | 1.40% |
179.19 16:58 |
176.25 15:36 |
263.37 04.04.24 |
173.03 20.11.24 |
163'732 |
|
Charter Comm Rg-A 20:43:30 / 21.11.24 |
387.04 | -0.53% |
389.70 17:08 |
384.60 15:41 |
415.07 13.11.24 |
237.13 26.04.24 |
93'792 |