×
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
- 07.07.2026 - 16:00:07
- 29'219.78
- -1.61%
- -478.10
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 16:00:07 / 07.07.26 |
32.33 | 1.81% | 0.58 | 32.32 | 32.33 | 238'930 | |
|
KLA Rg 16:00:07 / 07.07.26 |
216.21 | -7.33% | -17.11 | 216.10 | 216.31 | 624'729 | |
|
Lam Research Rg 16:00:00 / 07.07.26 |
323.92 | -7.50% | -26.28 | 323.61 | 324.19 | 803'860 | |
|
Linde Rg 16:00:00 / 07.07.26 |
539.58 | -0.17% | -0.94 | 539.30 | 539.94 | 108'142 | |
|
Lumentum Hldngs Rg 16:00:04 / 07.07.26 |
708.46 | -3.12% | -22.79 | 706.77 | 710.00 | 168'964 | |
|
Marriott Intl Rg-A 16:00:00 / 07.07.26 |
382.51 | 0.73% | 2.76 | 382.28 | 382.94 | 37'864 | |
|
Marvell Tech Rg 16:00:06 / 07.07.26 |
231.75 | -7.03% | -17.52 | 231.51 | 231.80 | 1'534'471 | |
|
MercadoLibre Rg 16:00:03 / 07.07.26 |
1'799.78 | -0.33% | -5.90 | 1'795.04 | 1'799.97 | 12'316 | |
|
Meta Platforms Rg-A 16:00:08 / 07.07.26 |
613.19 | 2.15% | 12.90 | 612.90 | 613.23 | 615'518 | |
|
Microchip Tech Rg 16:00:08 / 07.07.26 |
83.16 | -5.06% | -4.43 | 83.16 | 83.21 | 325'866 | |
|
Micron Technolog Rg 16:00:08 / 07.07.26 |
916.80 | -6.90% | -67.95 | 916.79 | 917.69 | 2'349'907 | |
|
Microsoft Rg 16:00:07 / 07.07.26 |
392.98 | 1.61% | 6.24 | 392.90 | 393.01 | 1'525'395 | |
|
Mondelez Intl Rg-A 16:00:08 / 07.07.26 |
61.02 | 3.13% | 1.85 | 60.98 | 61.05 | 257'903 | |
|
Monolithic Power Rg 16:00:00 / 07.07.26 |
1'272.09 | -5.50% | -74.04 | 1'267.42 | 1'274.07 | 22'273 | |
|
Monster Beverage Rg 15:59:50 / 07.07.26 |
98.42 | 1.08% | 1.05 | 98.31 | 98.43 | 144'073 | |
|
Nasdaq 100 16:00:08 / 07.07.26 |
29'219.49 | -1.61% | -478.38 | ||||
|
Nebius Group Rg-A 16:00:08 / 07.07.26 |
200.71 | -5.78% | -12.31 | 200.67 | 201.00 | 1'260'210 | |
|
Netflix Rg 16:00:07 / 07.07.26 |
77.24 | 1.60% | 1.22 | 77.21 | 77.25 | 1'315'557 | |
|
NVIDIA Rg 16:00:08 / 07.07.26 |
192.63 | -1.49% | -2.92 | 192.59 | 192.62 | 5'555'864 | |
|
NXP Semiconducto Br 15:59:35 / 07.07.26 |
271.71 | -3.14% | -8.80 | 270.81 | 271.72 | 79'351 | |
|
O Reilly Auto Rg 16:00:01 / 07.07.26 |
85.67 | 1.70% | 1.43 | 85.58 | 85.65 | 237'332 | |
|
Old Dominion Fre Rg 15:58:23 / 07.07.26 |
216.39 | -0.02% | -0.05 | 216.10 | 216.73 | 24'822 | |
|
Paccar Rg 15:59:59 / 07.07.26 |
123.93 | -1.57% | -1.98 | 123.82 | 124.06 | 67'805 | |
|
Palantir Tchnl-A Rg 16:00:05 / 07.07.26 |
133.84 | 0.98% | 1.30 | 133.70 | 133.80 | 1'990'300 | |
|
Palo Alto Net Rg 16:00:04 / 07.07.26 |
345.87 | -3.26% | -11.66 | 345.54 | 346.23 | 513'422 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 16:00:08 / 07.07.26 |
962.03 | 10.19% | 3.71% | 2.83% | -0.68% | -1.31% | -2.42% | 76.83% |
|
Mondelez Intl Rg-A 16:00:08 / 07.07.26 |
61.02 | 9.92% | -0.94% | 5.50% | -3.04% | 5.50% | -10.51% | -18.81% |
|
Axon Enterprise Rg 16:00:03 / 07.07.26 |
635.41 | 9.58% | 4.72% | 13.34% | 40.42% | 66.84% | -19.59% | 229.60% |
|
Dexcom Rg 16:00:08 / 07.07.26 |
72.46 | 9.06% | -6.93% | 7.59% | -7.33% | 15.11% | -13.49% | -43.32% |
|
Qualcomm Rg 16:00:05 / 07.07.26 |
182.88 | 9.02% | 21.39% | -1.04% | -10.98% | 37.67% | 14.69% | 61.85% |
|
Xcel Energy Rg 15:59:52 / 07.07.26 |
81.87 | 8.81% | 19.03% | 1.96% | 5.14% | 2.56% | 21.18% | 26.05% |
|
Airbnb Rg-A 15:59:45 / 07.07.26 |
149.26 | 8.79% | 12.36% | 4.30% | 13.64% | 11.51% | 8.96% | 15.21% |
|
Broadcom Rg 16:00:06 / 07.07.26 |
365.92 | 8.03% | 61.28% | -3.13% | -6.69% | -3.90% | 34.63% | 340.92% |
|
Exelon Rg 16:00:00 / 07.07.26 |
47.90 | 7.94% | 25.00% | 2.75% | 5.67% | -1.56% | 11.40% | 14.59% |
|
Amazon.Com Rg 16:00:08 / 07.07.26 |
247.86 | 5.78% | 11.29% | 3.99% | 1.50% | -0.47% | 12.99% | 90.22% |
|
Gilead Sciences Rg 16:00:07 / 07.07.26 |
134.52 | 5.60% | 40.32% | 6.47% | 7.19% | -4.22% | 21.12% | 70.00% |
|
Ferrovial Rg 16:00:00 / 07.07.26 |
67.07 | 5.59% | 62.31% | -2.24% | 1.91% | -7.21% | 27.53% | 0.00% |
|
NVIDIA Rg 16:00:08 / 07.07.26 |
192.63 | 4.85% | 45.62% | -3.72% | -7.47% | -1.97% | 20.39% | 364.46% |
|
The Kraft Heinz Rg 16:00:08 / 07.07.26 |
25.61 | 2.35% | -19.18% | 8.40% | 9.28% | 15.81% | -3.12% | -30.40% |
|
Take-Two Interac Rg 16:00:05 / 07.07.26 |
259.10 | 0.93% | 40.38% | 3.65% | 22.19% | 26.33% | 7.71% | 80.86% |
|
Electronic Arts Rg 15:58:52 / 07.07.26 |
205.86 | 0.43% | 40.27% | 0.40% | 1.67% | 1.48% | 34.87% | 57.01% |
|
PepsiCo 16:00:07 / 07.07.26 |
147.92 | -0.16% | -5.77% | 9.25% | 3.60% | -5.01% | 9.54% | -23.21% |
|
Walmart Rg 16:00:05 / 07.07.26 |
113.04 | -0.68% | 22.47% | -0.19% | -4.91% | -9.60% | 16.43% | 111.29% |
|
Cintas Rg 16:00:00 / 07.07.26 |
181.99 | -5.23% | -2.44% | 7.00% | 1.18% | 3.32% | -15.47% | 46.46% |
|
Synopsys Rg 15:59:04 / 07.07.26 |
436.00 | -5.84% | -8.88% | -2.26% | -6.29% | 4.11% | -20.94% | 2.59% |
|
Paychex Inc Rg 15:59:55 / 07.07.26 |
108.50 | -6.05% | -24.84% | 10.34% | 8.20% | 22.12% | -25.13% | -7.33% |
|
Tesla Rg 16:00:08 / 07.07.26 |
412.86 | -6.66% | 3.94% | -1.84% | 4.08% | 13.36% | 38.63% | 51.79% |
|
Automatic Data P Rg 15:58:38 / 07.07.26 |
244.54 | -6.90% | -18.19% | 9.19% | 5.78% | 25.35% | -20.32% | 8.05% |
|
O Reilly Auto Rg 16:00:01 / 07.07.26 |
85.67 | -7.64% | 6.56% | -6.97% | -4.27% | -8.39% | -6.51% | 33.81% |
|
Meta Platforms Rg-A 16:00:08 / 07.07.26 |
613.19 | -9.06% | 2.52% | 8.86% | 4.89% | -7.44% | -14.91% | 105.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 16:00:07 / 07.07.26 |
32.33 | 1.81% |
32.59 15:36 |
32.20 15:30 |
33.82 29.06.26 |
24.88 06.04.26 |
238'930 |
|
KLA Rg 16:00:07 / 07.07.26 |
216.21 | -7.33% |
223.79 15:30 |
213.80 15:54 |
307.27 30.06.26 |
125.09 02.01.26 |
624'729 |
|
Lam Research Rg 16:00:00 / 07.07.26 |
323.92 | -7.50% |
330.20 15:30 |
319.39 15:54 |
438.41 30.06.26 |
177.63 02.01.26 |
803'860 |
|
Linde Rg 16:00:00 / 07.07.26 |
539.58 | -0.17% |
548.20 15:30 |
539.40 15:59 |
548.20 07.07.26 |
422.36 02.01.26 |
108'142 |
|
Lumentum Hldngs Rg 16:00:04 / 07.07.26 |
708.46 | -3.12% |
732.00 15:43 |
695.58 15:31 |
1'085.00 12.05.26 |
317.61 16.01.26 |
168'964 |
|
Marriott Intl Rg-A 16:00:00 / 07.07.26 |
382.51 | 0.73% |
383.92 15:54 |
381.00 15:30 |
410.51 15.06.26 |
308.37 05.01.26 |
37'864 |
|
Marvell Tech Rg 16:00:06 / 07.07.26 |
231.75 | -7.03% |
237.44 15:30 |
229.78 15:55 |
329.86 18.06.26 |
70.69 05.02.26 |
1'534'471 |
|
MercadoLibre Rg 16:00:03 / 07.07.26 |
1'799.78 | -0.33% |
1'834.20 15:30 |
1'799.00 15:58 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
12'316 |
|
Meta Platforms Rg-A 16:00:08 / 07.07.26 |
613.19 | 2.15% |
614.20 15:47 |
604.41 15:30 |
744.00 29.01.26 |
520.26 27.03.26 |
615'518 |
|
Microchip Tech Rg 16:00:08 / 07.07.26 |
83.16 | -5.06% |
84.67 15:30 |
82.42 15:55 |
105.75 08.05.26 |
59.31 30.03.26 |
325'866 |
|
Micron Technolog Rg 16:00:08 / 07.07.26 |
916.80 | -6.90% |
935.51 15:44 |
909.85 15:55 |
1'255.00 25.06.26 |
295.11 02.01.26 |
2'349'907 |
|
Microsoft Rg 16:00:07 / 07.07.26 |
392.98 | 1.61% |
394.75 15:58 |
388.53 15:43 |
489.69 07.01.26 |
349.20 25.06.26 |
1'525'395 |
|
Mondelez Intl Rg-A 16:00:08 / 07.07.26 |
61.02 | 3.13% |
61.20 15:57 |
59.91 15:31 |
64.35 11.06.26 |
51.25 08.01.26 |
257'903 |
|
Monolithic Power Rg 16:00:00 / 07.07.26 |
1'272.09 | -5.50% |
1'297.65 15:31 |
1'262.98 15:54 |
1'713.78 26.05.26 |
928.64 02.01.26 |
22'273 |
|
Monster Beverage Rg 15:59:50 / 07.07.26 |
98.42 | 1.08% |
98.85 15:34 |
98.09 15:45 |
98.93 02.07.26 |
70.86 31.03.26 |
144'073 |
|
Nasdaq 100 16:00:08 / 07.07.26 |
29'219.49 | -1.61% |
29'426.45 15:30 |
29'183.54 15:58 |
30'762.20 03.06.26 |
22'841.42 30.03.26 |
|
|
Nebius Group Rg-A 16:00:08 / 07.07.26 |
200.71 | -5.78% |
207.52 15:45 |
196.88 15:56 |
299.65 22.06.26 |
73.52 05.02.26 |
1'260'210 |
|
Netflix Rg 16:00:07 / 07.07.26 |
77.24 | 1.60% |
78.12 15:30 |
76.58 15:37 |
108.94 16.04.26 |
70.86 25.06.26 |
1'315'557 |
|
NVIDIA Rg 16:00:08 / 07.07.26 |
192.63 | -1.49% |
193.22 15:43 |
191.44 15:31 |
236.54 14.05.26 |
164.28 30.03.26 |
5'555'864 |
|
NXP Semiconducto Br 15:59:35 / 07.07.26 |
271.71 | -3.14% |
274.16 15:44 |
269.04 15:55 |
339.95 27.05.26 |
184.68 30.03.26 |
79'351 |
|
O Reilly Auto Rg 16:00:01 / 07.07.26 |
85.67 | 1.70% |
86.09 15:32 |
84.84 15:43 |
102.11 26.01.26 |
82.72 06.07.26 |
237'332 |
|
Old Dominion Fre Rg 15:58:23 / 07.07.26 |
216.39 | -0.02% |
219.93 15:30 |
216.32 15:49 |
251.84 09.06.26 |
156.28 02.01.26 |
24'822 |
|
Paccar Rg 15:59:59 / 07.07.26 |
123.93 | -1.57% |
125.81 15:30 |
123.75 15:54 |
131.80 04.02.26 |
106.77 01.06.26 |
67'805 |
|
Palantir Tchnl-A Rg 16:00:05 / 07.07.26 |
133.84 | 0.98% |
135.06 15:33 |
132.20 15:30 |
187.26 07.01.26 |
106.38 25.06.26 |
1'990'300 |
|
Palo Alto Net Rg 16:00:04 / 07.07.26 |
345.87 | -3.26% |
361.36 15:30 |
344.39 15:57 |
368.00 06.07.26 |
139.60 24.02.26 |
513'422 |