×
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 - 23:16:03
- 20'740.78
- 0.36%
- 73.68
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 22.11.24 |
504.44 | 0.99% | 4.94 | 504.24 | 504.59 | 625'871 | |
|
Advanced Micro D Rg 02:00:00 / 22.11.24 |
137.49 | -0.08% | -0.11 | 137.48 | 137.51 | 7'280'665 | |
|
Airbnb Rg-A 02:00:00 / 22.11.24 |
133.26 | -1.47% | -1.99 | 133.22 | 133.23 | ||
|
Alphab Rg-C-NV 02:00:00 / 22.11.24 |
169.24 | -4.56% | -8.09 | 169.25 | 169.26 | 11'474'178 | |
|
Alphabet-A Rg 02:00:00 / 22.11.24 |
167.63 | -4.74% | -8.35 | 167.63 | 167.65 | 16'920'320 | |
|
Am Electric Rg 02:00:00 / 22.11.24 |
98.08 | 1.32% | 1.28 | 98.07 | 98.08 | 1'146'431 | |
|
Amazon.Com Rg 02:00:00 / 22.11.24 |
198.38 | -2.22% | -4.50 | 198.33 | 198.35 | 16'866'194 | |
|
Amgen Rg 02:00:00 / 22.11.24 |
289.90 | 0.71% | 2.03 | 289.78 | 289.90 | 1'049'169 | |
|
Analog Devices Rg 02:00:00 / 22.11.24 |
213.96 | 1.40% | 2.95 | 213.91 | 214.01 | 1'096'530 | |
|
Ansys Rg 02:00:00 / 22.11.24 |
348.94 | 1.96% | 6.70 | 348.89 | 349.01 | 236'282 | |
|
Apple Rg 02:00:00 / 22.11.24 |
228.52 | -0.21% | -0.48 | 228.51 | 228.52 | 14'125'180 | |
|
Applied Material Rg 02:00:00 / 22.11.24 |
175.75 | 3.09% | 5.26 | 175.76 | 175.80 | 2'691'252 | |
|
Arm Hldg Sp ADR 02:00:00 / 22.11.24 |
133.14 | -0.42% | -0.56 | 133.10 | 133.21 | 964'948 | |
|
ASML Hold NY Sp ADR 02:00:00 / 22.11.24 |
672.16 | 2.09% | 13.73 | 671.58 | 672.41 | 807'895 | |
|
Astrazeneca Sp ADR 02:00:00 / 22.11.24 |
64.26 | 1.68% | 1.06 | 64.25 | 64.26 | 2'050'933 | |
|
Atlassian Rg-A 02:00:00 / 22.11.24 |
253.97 | 3.47% | 8.52 | 253.95 | 254.00 | 663'725 | |
|
Autodesk Inc Rg 02:00:00 / 22.11.24 |
315.41 | 2.46% | 7.57 | 315.41 | 315.60 | 504'860 | |
|
Automatic Data P Rg 02:00:00 / 22.11.24 |
304.57 | 2.00% | 5.98 | 304.57 | 304.65 | 642'337 | |
|
Baker Hughes Rg-A 02:00:00 / 22.11.24 |
44.88 | 1.29% | 0.57 | 44.88 | 44.89 | 2'277'109 | |
|
Biogen Rg 02:00:00 / 22.11.24 |
158.01 | 1.29% | 2.01 | 157.87 | 158.11 | 517'092 | |
|
Booking Hldg Rg 02:00:00 / 22.11.24 |
5'210.92 | 3.88% | 194.49 | 5'204.54 | 5'210.92 | 82'392 | |
|
Broadcom Rg 02:00:00 / 22.11.24 |
163.94 | 0.42% | 0.69 | 163.93 | 163.97 | 6'649'496 | |
|
Cadence Design Rg 02:00:00 / 22.11.24 |
306.51 | 0.82% | 2.50 | 306.51 | 306.62 | 450'305 | |
|
CDW Rg 02:00:00 / 22.11.24 |
178.17 | 1.24% | 2.18 | 178.12 | 178.25 | 547'404 | |
|
Charter Comm Rg-A 02:00:00 / 22.11.24 |
383.84 | -1.36% | -5.28 | 383.84 | 383.93 | 372'507 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 02:00:00 / 22.11.24 |
146.67 | 194.60% | 898.29% | -0.06% | 4.46% | 24.73% | 199.47% | 342.29% |
|
Cnstlltn Ener Co Rg 02:00:00 / 22.11.24 |
251.84 | 101.40% | 173.08% | 11.74% | -4.79% | 29.52% | 91.01% | 0.00% |
|
Netflix Rg 02:00:00 / 22.11.24 |
897.48 | 81.53% | 199.73% | 7.19% | 18.94% | 29.60% | 84.91% | 30.21% |
|
Arm Hldg Sp ADR 02:00:00 / 22.11.24 |
133.14 | 77.92% | 0.00% | -2.35% | -5.60% | 0.92% | 116.48% | 0.00% |
|
DoorDash Rg-A 02:00:00 / 22.11.24 |
173.17 | 74.13% | 252.72% | -0.36% | 13.04% | 36.86% | 80.60% | -20.00% |
|
The Trade Desk Rg-A 02:00:00 / 22.11.24 |
127.35 | 72.18% | 176.38% | 1.17% | 7.73% | 23.03% | 85.40% | 14.95% |
|
Intuitive Surgic Rg 02:00:00 / 22.11.24 |
550.62 | 60.61% | 104.19% | 2.38% | 7.62% | 13.02% | 71.57% | 55.41% |
|
Meta Platforms Rg-A 02:00:00 / 22.11.24 |
563.09 | 59.77% | 369.94% | -2.44% | -0.83% | 8.66% | 65.60% | 63.78% |
|
Fortinet Rg 02:00:00 / 22.11.24 |
94.02 | 57.95% | 89.10% | -0.47% | 16.62% | 23.27% | 74.53% | 34.96% |
|
Marvell Tech Rg 02:00:00 / 22.11.24 |
92.94 | 49.00% | 142.60% | 2.47% | 13.44% | 33.08% | 61.91% | 20.49% |
|
T-Mobile US Rg 02:00:00 / 22.11.24 |
236.58 | 46.87% | 68.19% | -0.49% | 1.29% | 18.24% | 58.13% | 103.66% |
|
Broadcom Rg 02:00:00 / 22.11.24 |
163.94 | 46.25% | 191.97% | -3.78% | -4.32% | 4.47% | 67.95% | 187.05% |
|
Cintas Rg 02:00:00 / 22.11.24 |
221.49 | 45.19% | 93.75% | 2.05% | 5.91% | 10.85% | 57.71% | 96.17% |
|
Booking Hldg Rg 02:00:00 / 22.11.24 |
5'210.92 | 41.42% | 148.92% | 4.83% | 20.10% | 33.93% | 60.27% | 114.38% |
|
Costco Whsl Rg 02:00:00 / 22.11.24 |
955.65 | 40.60% | 103.30% | 3.44% | 6.97% | 7.78% | 57.55% | 73.87% |
|
PayPal Holdings Rg 02:00:00 / 22.11.24 |
84.82 | 37.99% | 18.98% | -1.13% | 4.21% | 15.94% | 50.41% | -56.23% |
|
Tesla Rg 02:00:00 / 22.11.24 |
339.64 | 37.65% | 177.67% | 9.15% | 30.39% | 64.65% | 46.04% | -9.76% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 22.11.24 |
357.55 | 37.14% | 232.56% | 3.83% | 17.43% | 31.61% | 67.05% | 35.91% |
|
Amazon.Com Rg 02:00:00 / 22.11.24 |
198.38 | 33.53% | 141.52% | -6.19% | 6.44% | 15.26% | 38.29% | 10.36% |
|
Palo Alto Net Rg 02:00:00 / 22.11.24 |
397.70 | 33.24% | 181.56% | 0.84% | 9.08% | 11.02% | 49.31% | 122.25% |
|
Baker Hughes Rg-A 02:00:00 / 22.11.24 |
44.88 | 29.64% | 50.05% | 3.94% | 22.02% | 27.28% | 31.95% | 96.50% |
|
Automatic Data P Rg 02:00:00 / 22.11.24 |
304.57 | 28.17% | 25.01% | 0.85% | 5.23% | 11.42% | 29.18% | 25.51% |
|
Autodesk Inc Rg 02:00:00 / 22.11.24 |
315.41 | 26.43% | 64.73% | 2.86% | 10.37% | 22.14% | 51.90% | -4.55% |
|
Fastenal Rg 02:00:00 / 22.11.24 |
82.36 | 26.32% | 72.91% | 0.24% | 8.91% | 22.01% | 34.42% | 34.07% |
|
Alphabet-A Rg 02:00:00 / 22.11.24 |
167.63 | 25.98% | 99.46% | -4.53% | 3.02% | 3.62% | 27.07% | 18.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 22.11.24 |
504.44 | 0.99% |
508.09 18:48 |
493.45 15:42 |
638.23 02.02.24 |
433.98 31.05.24 |
625'871 |
|
Advanced Micro D Rg 02:00:00 / 22.11.24 |
137.49 | -0.08% |
140.25 15:33 |
134.93 16:38 |
227.29 08.03.24 |
121.83 05.08.24 |
7'280'665 |
|
Airbnb Rg-A 02:00:00 / 22.11.24 |
133.26 | -1.47% |
134.95 15:30 |
132.59 15:44 |
170.09 21.03.24 |
110.40 07.08.24 |
1'512'906 |
|
Alphab Rg-C-NV 02:00:00 / 22.11.24 |
169.24 | -4.56% |
175.55 15:30 |
165.32 16:48 |
193.30 10.07.24 |
131.56 05.03.24 |
11'474'178 |
|
Alphabet-A Rg 02:00:00 / 22.11.24 |
167.63 | -4.74% |
174.07 15:30 |
163.71 16:48 |
191.75 10.07.24 |
130.67 05.03.24 |
16'920'320 |
|
Am Electric Rg 02:00:00 / 22.11.24 |
98.08 | 1.32% |
98.14 21:59 |
96.44 15:41 |
105.17 16.09.24 |
75.22 08.02.24 |
1'146'431 |
|
Amazon.Com Rg 02:00:00 / 22.11.24 |
198.38 | -2.22% |
203.13 15:30 |
195.75 18:05 |
215.88 14.11.24 |
144.05 04.01.24 |
16'866'194 |
|
Amgen Rg 02:00:00 / 22.11.24 |
289.90 | 0.71% |
291.06 21:17 |
284.27 16:07 |
346.70 25.07.24 |
260.68 19.04.24 |
1'049'169 |
|
Analog Devices Rg 02:00:00 / 22.11.24 |
213.96 | 1.40% |
215.01 19:57 |
210.17 15:42 |
244.08 17.07.24 |
181.90 04.01.24 |
1'096'530 |
|
Ansys Rg 02:00:00 / 22.11.24 |
348.94 | 1.96% |
350.10 21:54 |
343.42 15:38 |
359.23 05.01.24 |
289.99 05.08.24 |
236'282 |
|
Apple Rg 02:00:00 / 22.11.24 |
228.52 | -0.21% |
230.15 18:46 |
225.73 16:06 |
237.49 15.10.24 |
164.08 19.04.24 |
14'125'180 |
|
Applied Material Rg 02:00:00 / 22.11.24 |
175.75 | 3.09% |
177.06 20:26 |
171.11 16:30 |
255.89 10.07.24 |
148.07 05.01.24 |
2'691'252 |
|
Arm Hldg Sp ADR 02:00:00 / 22.11.24 |
133.14 | -0.42% |
138.00 15:33 |
131.18 16:31 |
188.74 09.07.24 |
65.11 03.01.24 |
964'948 |
|
ASML Hold NY Sp ADR 02:00:00 / 22.11.24 |
672.16 | 2.09% |
673.00 21:33 |
649.71 16:30 |
1'110.00 11.07.24 |
645.45 20.11.24 |
807'895 |
|
Astrazeneca Sp ADR 02:00:00 / 22.11.24 |
64.26 | 1.68% |
64.34 21:57 |
63.54 18:06 |
87.67 30.08.24 |
60.48 12.02.24 |
2'050'933 |
|
Atlassian Rg-A 02:00:00 / 22.11.24 |
253.97 | 3.47% |
255.77 18:32 |
246.45 15:30 |
258.69 30.01.24 |
135.58 05.08.24 |
663'725 |
|
Autodesk Inc Rg 02:00:00 / 22.11.24 |
315.41 | 2.46% |
317.42 21:23 |
308.47 15:42 |
317.42 21.11.24 |
195.32 31.05.24 |
504'860 |
|
Automatic Data P Rg 02:00:00 / 22.11.24 |
304.57 | 2.00% |
304.94 21:33 |
299.15 15:40 |
309.36 13.11.24 |
231.36 10.07.24 |
642'337 |
|
Baker Hughes Rg-A 02:00:00 / 22.11.24 |
44.88 | 1.29% |
45.17 21:47 |
44.16 15:43 |
45.17 21.11.24 |
28.32 05.02.24 |
2'277'109 |
|
Biogen Rg 02:00:00 / 22.11.24 |
158.01 | 1.29% |
159.00 19:53 |
154.75 15:38 |
268.27 03.01.24 |
153.63 20.11.24 |
517'092 |
|
Booking Hldg Rg 02:00:00 / 22.11.24 |
5'210.92 | 3.88% |
5'210.92 22:00 |
5'034.00 15:30 |
5'210.92 21.11.24 |
3'188.00 05.08.24 |
82'392 |
|
Broadcom Rg 02:00:00 / 22.11.24 |
163.94 | 0.42% |
166.34 15:30 |
160.62 16:32 |
186.42 09.10.24 |
104.15 05.01.24 |
6'649'496 |
|
Cadence Design Rg 02:00:00 / 22.11.24 |
306.51 | 0.82% |
308.43 19:31 |
301.16 16:29 |
328.79 20.06.24 |
241.43 05.08.24 |
450'305 |
|
CDW Rg 02:00:00 / 22.11.24 |
178.17 | 1.24% |
179.19 16:58 |
176.25 15:36 |
263.37 04.04.24 |
173.03 20.11.24 |
547'404 |
|
Charter Comm Rg-A 02:00:00 / 22.11.24 |
383.84 | -1.36% |
389.70 17:08 |
383.10 21:43 |
415.07 13.11.24 |
237.13 26.04.24 |
372'507 |