×
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
- 09.10.2025 - 19:03:05
- 25'004.89
- -0.52%
- -131.73
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 19:03:02 / 09.10.25 |
347.60 | -0.34% | -1.17 | 347.53 | 347.76 | 270'601 | |
|
Advanced Micro D Rg 19:03:03 / 09.10.25 |
231.04 | -1.92% | -4.53 | 231.00 | 231.13 | 13'923'326 | |
|
Airbnb Rg-A 19:03:05 / 09.10.25 |
120.20 | 0.18% | 0.21 | 120.14 | 120.27 | 367'130 | |
|
Alphab Rg-C-NV 19:03:02 / 09.10.25 |
241.61 | -1.57% | -3.85 | 241.58 | 241.66 | 3'510'199 | |
|
Alphabet-A Rg 19:03:03 / 09.10.25 |
240.94 | -1.50% | -3.68 | 240.92 | 240.98 | 4'120'187 | |
|
Am Electric Rg 19:01:05 / 09.10.25 |
117.45 | -0.63% | -0.74 | 117.42 | 117.45 | 287'900 | |
|
Amazon.Com Rg 19:03:03 / 09.10.25 |
223.81 | -0.63% | -1.41 | 223.79 | 223.82 | 5'072'379 | |
|
Amgen Rg 19:02:43 / 09.10.25 |
295.51 | 0.30% | 0.89 | 295.25 | 295.63 | 132'789 | |
|
Analog Devices Rg 19:03:02 / 09.10.25 |
236.23 | -0.71% | -1.70 | 236.21 | 236.42 | 232'938 | |
|
Apple Rg 19:03:05 / 09.10.25 |
253.63 | -1.72% | -4.43 | 253.59 | 253.65 | 4'983'754 | |
|
Applied Material Rg 19:03:02 / 09.10.25 |
219.12 | 0.74% | 1.61 | 218.94 | 219.14 | 767'176 | |
|
AppLovin Rg-A 19:02:07 / 09.10.25 |
596.01 | -5.35% | -33.69 | 595.50 | 596.27 | 847'434 | |
|
Arm Hldg Sp ADR 19:02:51 / 09.10.25 |
167.94 | 0.70% | 1.17 | 167.94 | 168.28 | 1'471'085 | |
|
ASML Hold NY Sp ADR 19:03:02 / 09.10.25 |
979.96 | -0.79% | -7.85 | 979.80 | 981.36 | 267'861 | |
|
Astrazeneca Sp ADR 19:02:50 / 09.10.25 |
85.78 | 0.47% | 0.40 | 85.76 | 85.79 | 1'184'909 | |
|
Atlassian Rg-A 19:02:39 / 09.10.25 |
149.48 | -0.03% | -0.04 | 149.40 | 149.59 | 289'051 | |
|
Autodesk Inc Rg 18:59:51 / 09.10.25 |
311.74 | 0.11% | 0.33 | 311.61 | 311.95 | 116'707 | |
|
Automatic Data P Rg 19:01:10 / 09.10.25 |
287.37 | -1.15% | -3.33 | 287.28 | 287.64 | 88'469 | |
|
Axon Enterprise Rg 19:02:35 / 09.10.25 |
745.24 | 2.45% | 17.83 | 743.44 | 746.53 | 62'059 | |
|
Baker Hughes Rg-A 19:03:05 / 09.10.25 |
47.62 | -0.48% | -0.23 | 47.62 | 47.63 | 562'767 | |
|
Biogen Rg 19:03:03 / 09.10.25 |
150.47 | -0.33% | -0.50 | 150.39 | 150.55 | 149'516 | |
|
Booking Hldg Rg 18:55:31 / 09.10.25 |
5'203.09 | 1.40% | 71.86 | 5'181.71 | 5'223.01 | 21'267 | |
|
Broadcom Rg 19:03:02 / 09.10.25 |
342.74 | -0.80% | -2.76 | 342.68 | 343.01 | 2'007'890 | |
|
Cadence Design Rg 19:01:01 / 09.10.25 |
345.42 | -1.31% | -4.58 | 345.09 | 345.54 | 106'706 | |
|
CDW Rg 19:02:50 / 09.10.25 |
152.29 | -2.95% | -4.63 | 152.13 | 152.37 | 98'093 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 19:03:02 / 09.10.25 |
181.78 | 142.71% | 969.07% | -2.82% | 10.60% | 18.05% | 317.69% | 2'152.27% |
|
Micron Technolog Rg 19:03:02 / 09.10.25 |
191.11 | 133.53% | 130.30% | 4.01% | 26.92% | 68.74% | 80.82% | 271.46% |
|
Lam Research Rg 19:03:05 / 09.10.25 |
141.25 | 97.34% | 81.98% | -3.91% | 22.21% | 40.14% | 72.13% | 280.27% |
|
Advanced Micro D Rg 19:03:03 / 09.10.25 |
231.04 | 95.02% | 59.80% | 36.12% | 48.41% | 44.03% | 40.72% | 303.08% |
|
AppLovin Rg-A 19:02:07 / 09.10.25 |
596.01 | 94.45% | 1'480.18% | -12.82% | 4.32% | 63.84% | 311.50% | 3'176.27% |
|
Intel Rg 19:03:02 / 09.10.25 |
37.38 | 86.68% | -25.51% | 0.20% | 51.87% | 63.93% | 60.96% | 45.53% |
|
Zscaler Rg 19:02:53 / 09.10.25 |
314.53 | 73.99% | 41.67% | 2.26% | 9.72% | 9.86% | 60.88% | 84.54% |
|
Warnr Bros Rg-A 19:03:03 / 09.10.25 |
17.630 | 69.25% | 57.21% | -8.37% | 9.03% | 37.31% | 133.82% | 49.33% |
|
KLA Rg 19:00:48 / 09.10.25 |
1'042.35 | 68.63% | 82.80% | -8.51% | 8.66% | 11.23% | 30.62% | 238.23% |
|
DoorDash Rg-A 19:02:53 / 09.10.25 |
276.19 | 67.54% | 184.20% | 2.26% | 6.15% | 17.52% | 91.15% | 469.04% |
|
Cnstlltn Ener Co Rg 19:01:13 / 09.10.25 |
375.75 | 65.84% | 217.39% | 5.12% | 18.16% | 21.97% | 43.25% | 339.63% |
|
Shopify Rg-A 19:02:34 / 09.10.25 |
162.91 | 56.52% | 113.65% | 7.67% | 12.33% | 28.53% | 96.97% | 511.65% |
|
IDEXX Labs Rg 18:48:18 / 09.10.25 |
628.03 | 52.36% | 13.49% | -0.92% | -2.66% | 21.07% | 32.70% | 89.03% |
|
CrwdStrik Hldg Rg-A 19:03:02 / 09.10.25 |
508.01 | 49.04% | 99.73% | 2.26% | 17.22% | 8.13% | 61.31% | 196.69% |
|
Broadcom Rg 19:03:02 / 09.10.25 |
342.74 | 49.03% | 209.52% | 1.35% | -4.70% | 19.65% | 84.58% | 650.30% |
|
ASML Hold NY Sp ADR 19:03:02 / 09.10.25 |
979.96 | 42.52% | 30.50% | -4.87% | 21.86% | 31.55% | 17.51% | 127.47% |
|
NVIDIA Rg 19:03:05 / 09.10.25 |
192.93 | 40.82% | 281.87% | 2.14% | 8.90% | 11.52% | 43.11% | 1'466.00% |
|
Take-Two Interac Rg 18:57:51 / 09.10.25 |
256.12 | 40.19% | 60.34% | -0.32% | 3.89% | 9.49% | 66.86% | 113.76% |
|
PDD Sp ADS-A 19:03:02 / 09.10.25 |
130.64 | 37.92% | -8.57% | -3.40% | 3.91% | 21.02% | -7.73% | 110.46% |
|
Electronic Arts Rg 19:01:23 / 09.10.25 |
199.92 | 36.71% | 46.20% | -0.54% | 17.68% | 33.43% | 40.82% | 63.53% |
|
Netflix Rg 19:03:02 / 09.10.25 |
1'231.32 | 36.23% | 149.39% | 5.92% | 2.31% | -3.36% | 68.61% | 440.27% |
|
Arm Hldg Sp ADR 19:02:51 / 09.10.25 |
167.94 | 35.19% | 121.93% | 10.38% | 8.56% | 6.85% | 12.46% | 0.00% |
|
Applied Material Rg 19:03:02 / 09.10.25 |
219.12 | 33.75% | 34.21% | -2.00% | 28.78% | 13.82% | 7.43% | 163.33% |
|
Fastenal Rg 19:02:53 / 09.10.25 |
46.85 | 32.25% | 46.83% | -2.74% | -1.01% | 2.11% | 33.88% | 107.42% |
|
Monster Beverage Rg 19:02:59 / 09.10.25 |
68.85 | 30.76% | 19.30% | 1.88% | 7.92% | 16.52% | 35.61% | 52.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 19:03:02 / 09.10.25 |
347.60 | -0.34% |
350.51 16:08 |
346.93 15:36 |
465.21 13.02.25 |
330.14 12.08.25 |
270'601 |
|
Advanced Micro D Rg 19:03:03 / 09.10.25 |
231.04 | -1.92% |
240.10 15:51 |
230.95 19:02 |
240.10 09.10.25 |
76.49 08.04.25 |
13'923'326 |
|
Airbnb Rg-A 19:03:05 / 09.10.25 |
120.20 | 0.18% |
121.39 17:32 |
119.59 15:50 |
163.92 14.02.25 |
99.89 07.04.25 |
367'130 |
|
Alphab Rg-C-NV 19:03:02 / 09.10.25 |
241.61 | -1.57% |
245.55 15:35 |
239.70 17:35 |
256.70 19.09.25 |
142.69 07.04.25 |
3'510'199 |
|
Alphabet-A Rg 19:03:03 / 09.10.25 |
240.94 | -1.50% |
244.72 15:35 |
239.16 17:35 |
256.00 19.09.25 |
140.53 07.04.25 |
4'120'187 |
|
Am Electric Rg 19:01:05 / 09.10.25 |
117.45 | -0.63% |
118.77 15:30 |
117.02 18:21 |
119.05 07.10.25 |
89.96 08.01.25 |
287'900 |
|
Amazon.Com Rg 19:03:03 / 09.10.25 |
223.81 | -0.63% |
225.12 15:30 |
221.76 16:35 |
242.51 04.02.25 |
161.56 07.04.25 |
5'072'379 |
|
Amgen Rg 19:02:43 / 09.10.25 |
295.51 | 0.30% |
296.63 18:45 |
294.00 15:30 |
335.87 10.03.25 |
257.09 06.01.25 |
132'789 |
|
Analog Devices Rg 19:03:02 / 09.10.25 |
236.23 | -0.71% |
238.37 17:06 |
235.60 16:46 |
258.13 28.08.25 |
158.65 07.04.25 |
232'938 |
|
Apple Rg 19:03:05 / 09.10.25 |
253.63 | -1.72% |
258.00 15:30 |
253.53 18:41 |
259.24 03.10.25 |
169.22 08.04.25 |
4'983'754 |
|
Applied Material Rg 19:03:02 / 09.10.25 |
219.12 | 0.74% |
220.20 18:34 |
215.67 16:00 |
226.46 06.10.25 |
123.93 07.04.25 |
767'176 |
|
AppLovin Rg-A 19:02:07 / 09.10.25 |
596.01 | -5.35% |
618.22 15:30 |
591.50 16:15 |
742.11 29.09.25 |
201.00 07.04.25 |
847'434 |
|
Arm Hldg Sp ADR 19:02:51 / 09.10.25 |
167.94 | 0.70% |
170.27 17:15 |
161.26 15:35 |
182.88 22.01.25 |
80.00 07.04.25 |
1'471'085 |
|
ASML Hold NY Sp ADR 19:03:02 / 09.10.25 |
979.96 | -0.79% |
987.00 17:49 |
979.32 18:58 |
1'059.00 06.10.25 |
578.51 07.04.25 |
267'861 |
|
Astrazeneca Sp ADR 19:02:50 / 09.10.25 |
85.78 | 0.47% |
86.38 15:51 |
85.55 17:29 |
86.56 06.10.25 |
61.25 09.04.25 |
1'184'909 |
|
Atlassian Rg-A 19:02:39 / 09.10.25 |
149.48 | -0.03% |
150.63 18:19 |
147.64 16:15 |
325.94 10.02.25 |
146.16 07.10.25 |
289'051 |
|
Autodesk Inc Rg 18:59:51 / 09.10.25 |
311.74 | 0.11% |
312.89 18:03 |
306.08 16:18 |
329.01 08.09.25 |
232.94 07.04.25 |
116'707 |
|
Automatic Data P Rg 19:01:10 / 09.10.25 |
287.37 | -1.15% |
290.72 15:30 |
286.97 18:13 |
329.84 06.06.25 |
272.98 07.04.25 |
88'469 |
|
Axon Enterprise Rg 19:02:35 / 09.10.25 |
745.24 | 2.45% |
753.16 18:03 |
723.46 15:38 |
885.00 05.08.25 |
470.01 07.04.25 |
62'059 |
|
Baker Hughes Rg-A 19:03:05 / 09.10.25 |
47.62 | -0.48% |
48.29 15:46 |
47.10 16:31 |
50.92 26.09.25 |
33.63 07.04.25 |
562'767 |
|
Biogen Rg 19:03:03 / 09.10.25 |
150.47 | -0.33% |
152.04 15:50 |
148.63 18:16 |
160.20 03.10.25 |
110.06 09.04.25 |
149'516 |
|
Booking Hldg Rg 18:55:31 / 09.10.25 |
5'203.09 | 1.40% |
5'203.09 18:55 |
5'082.79 15:30 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
21'267 |
|
Broadcom Rg 19:03:02 / 09.10.25 |
342.74 | -0.80% |
347.31 17:06 |
340.50 15:42 |
374.23 11.09.25 |
138.11 07.04.25 |
2'007'890 |
|
Cadence Design Rg 19:01:01 / 09.10.25 |
345.42 | -1.31% |
348.35 17:09 |
344.24 15:51 |
376.35 31.07.25 |
222.20 07.04.25 |
106'706 |
|
CDW Rg 19:02:50 / 09.10.25 |
152.29 | -2.95% |
156.92 15:30 |
151.34 16:16 |
222.91 05.02.25 |
137.31 07.04.25 |
98'093 |