×
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 - 22:54:06
- 25'098.18
- -0.15%
- -38.45
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 22:30:00 / 09.10.25 |
37.80 | 0.99% | 0.37 | 37.79 | 37.80 | 21'104'726 | |
|
Intuit Rg 22:30:00 / 09.10.25 |
644.92 | -1.96% | -12.88 | 644.71 | 644.74 | 571'379 | |
|
Intuitive Surgic Rg 22:30:00 / 09.10.25 |
443.76 | -0.97% | -4.33 | 443.68 | 443.83 | 478'236 | |
|
Keurig Dr Pepper Rg 22:30:00 / 09.10.25 |
25.85 | 1.06% | 0.27 | 25.83 | 25.84 | 4'370'651 | |
|
KLA Rg 22:30:00 / 09.10.25 |
1'053.47 | -0.86% | -9.12 | 1'052.51 | 1'054.25 | 498'404 | |
|
Lam Research Rg 22:30:00 / 09.10.25 |
141.00 | -1.08% | -1.54 | 140.96 | 141.00 | 3'502'911 | |
|
Linde Rg 22:30:00 / 09.10.25 |
458.16 | -2.07% | -9.67 | 458.03 | 458.09 | 582'092 | |
|
Lululemon Athl Rg 22:30:00 / 09.10.25 |
173.48 | -0.77% | -1.34 | 173.48 | 173.53 | 1'265'044 | |
|
Marriott Intl Rg-A 22:30:00 / 09.10.25 |
266.14 | -0.69% | -1.84 | 266.13 | 266.28 | 503'775 | |
|
Marvell Tech Rg 22:30:00 / 09.10.25 |
90.68 | -1.97% | -1.82 | 90.69 | 90.70 | 5'369'921 | |
|
MercadoLibre Rg 22:30:00 / 09.10.25 |
2'275.00 | 4.36% | 95.11 | 2'275.00 | 2'276.05 | 165'863 | |
|
Meta Platforms Rg-A 22:30:00 / 09.10.25 |
733.51 | 2.18% | 15.67 | 733.35 | 733.48 | 3'123'940 | |
|
Microchip Tech Rg 22:30:00 / 09.10.25 |
65.86 | -1.58% | -1.06 | 65.85 | 65.86 | 1'887'932 | |
|
Micron Technolog Rg 22:30:00 / 09.10.25 |
192.33 | -2.14% | -4.21 | 192.36 | 192.38 | 5'398'658 | |
|
Microsoft Rg 22:30:00 / 09.10.25 |
522.40 | -0.47% | -2.45 | 522.38 | 522.41 | 7'054'781 | |
|
Mondelez Intl Rg-A 22:30:00 / 09.10.25 |
61.00 | -1.07% | -0.66 | 60.99 | 61.00 | 2'189'454 | |
|
Monster Beverage Rg 22:30:00 / 09.10.25 |
69.03 | 0.44% | 0.30 | 69.03 | 69.04 | 1'658'262 | |
|
Nasdaq 100 22:54:07 / 09.10.25 |
25'098.18 | -0.15% | -38.45 | ||||
|
Netflix Rg 22:30:00 / 09.10.25 |
1'231.07 | 1.39% | 16.82 | 1'231.07 | 1'231.24 | 825'445 | |
|
NVIDIA Rg 22:30:00 / 09.10.25 |
192.57 | 1.83% | 3.46 | 192.55 | 192.56 | 40'419'406 | |
|
NXP Semiconducto Br 22:30:00 / 09.10.25 |
221.42 | -1.87% | -4.22 | 221.38 | 221.47 | 892'551 | |
|
O Reilly Auto Rg 22:30:00 / 09.10.25 |
99.72 | -1.03% | -1.04 | 99.71 | 99.72 | 1'798'086 | |
|
Old Dominion Fre Rg 22:30:00 / 09.10.25 |
141.28 | -2.42% | -3.50 | 141.22 | 141.25 | 576'034 | |
|
ON Semiconductor Rg 22:30:00 / 09.10.25 |
49.97 | -1.79% | -0.91 | 49.98 | 49.99 | 2'017'909 | |
|
Paccar Rg 22:30:00 / 09.10.25 |
95.22 | -0.53% | -0.51 | 95.21 | 95.22 | 911'134 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 22:30:00 / 09.10.25 |
77.53 | 10.35% | -9.60% | -7.60% | -10.95% | -8.74% | 3.60% | 7.53% |
|
Qualcomm Rg 22:30:00 / 09.10.25 |
165.66 | 9.21% | 16.00% | -1.89% | 2.57% | 8.55% | -1.70% | 38.76% |
|
Cintas Rg 22:30:00 / 09.10.25 |
191.75 | 8.82% | 31.95% | -5.50% | -6.23% | -13.59% | -6.98% | 99.60% |
|
Tesla Rg 22:30:00 / 09.10.25 |
435.54 | 8.63% | 76.55% | -0.11% | 18.09% | 36.36% | 82.41% | 96.66% |
|
NXP Semiconducto Br 22:30:00 / 09.10.25 |
221.42 | 8.56% | -1.76% | -2.76% | -0.80% | -1.37% | -6.25% | 48.69% |
|
Autodesk Inc Rg 22:30:00 / 09.10.25 |
310.32 | 5.36% | 27.90% | -3.30% | -4.38% | 6.22% | 11.74% | 59.91% |
|
Intuit Rg 22:30:00 / 09.10.25 |
644.92 | 4.66% | 5.24% | -5.42% | -2.36% | -14.62% | 4.14% | 67.40% |
|
Vertex Pharmaceu Rg 22:30:00 / 09.10.25 |
414.86 | 4.58% | 3.50% | 1.47% | 4.40% | -10.45% | -12.87% | 42.65% |
|
Booking Hldg Rg 22:30:00 / 09.10.25 |
5'191.93 | 3.28% | 44.65% | -4.29% | -5.57% | -8.66% | 21.07% | 204.50% |
|
Mondelez Intl Rg-A 22:30:00 / 09.10.25 |
61.00 | 3.23% | -14.87% | -1.26% | -1.69% | -12.61% | -14.25% | 11.58% |
|
Apple Rg 22:30:00 / 09.10.25 |
254.04 | 3.05% | 34.04% | -1.20% | 10.44% | 20.96% | 10.92% | 84.21% |
|
Amazon.Com Rg 22:30:00 / 09.10.25 |
227.74 | 2.66% | 48.23% | 2.40% | -0.96% | 1.72% | 22.01% | 96.60% |
|
T-Mobile US Rg 22:30:00 / 09.10.25 |
226.21 | 2.65% | 41.32% | -1.71% | -6.29% | -0.36% | 6.98% | 64.68% |
|
Synopsys Rg 22:30:00 / 09.10.25 |
484.41 | 0.82% | -4.96% | 2.82% | 10.57% | -17.76% | -9.13% | 59.40% |
|
Ross Stores Rg 22:30:00 / 09.10.25 |
149.98 | 0.50% | 9.85% | -3.96% | -0.74% | 14.94% | 6.35% | 75.02% |
|
Roper Technologi Rg 22:30:00 / 09.10.25 |
518.07 | 0.03% | -4.62% | 4.12% | 0.13% | -5.18% | -3.96% | 0.00% |
|
Costco Whsl Rg 22:30:00 / 09.10.25 |
942.89 | -0.16% | 38.59% | 2.85% | -2.22% | -1.16% | 5.51% | 95.41% |
|
Automatic Data P Rg 22:30:00 / 09.10.25 |
285.89 | -0.69% | 24.78% | -1.37% | -4.07% | -5.37% | -0.36% | 27.99% |
|
Biogen Rg 22:30:00 / 09.10.25 |
149.61 | -1.28% | -41.66% | -3.63% | 0.52% | 16.26% | -20.67% | -41.46% |
|
Texas Instrument Rg 22:30:00 / 09.10.25 |
178.96 | -3.15% | 6.54% | -1.84% | -2.92% | -17.37% | -11.61% | 14.01% |
|
GE Hltc Tech Rg 22:30:00 / 09.10.25 |
74.22 | -3.90% | -2.83% | -3.38% | -4.80% | -2.65% | -17.76% | 0.00% |
|
Marriott Intl Rg-A 22:30:00 / 09.10.25 |
266.14 | -3.93% | 18.83% | -0.10% | -0.67% | -2.01% | 2.15% | 89.39% |
|
Thomson Reuters Rg 22:30:00 / 09.10.25 |
150.10 | -5.41% | 3.75% | -0.94% | -13.49% | -28.27% | -9.90% | 43.31% |
|
Honeywell Intl Rg 22:30:00 / 09.10.25 |
204.23 | -7.10% | 0.07% | -3.21% | -5.15% | -14.32% | -4.39% | 22.43% |
|
Workday-A 22:30:00 / 09.10.25 |
238.22 | -7.67% | -13.70% | 2.64% | 5.10% | 3.17% | -2.83% | 55.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 22:30:00 / 09.10.25 |
37.80 | 0.99% |
38.09 15:38 |
36.86 16:36 |
38.68 06.10.25 |
17.665 08.04.25 |
21'104'726 |
|
Intuit Rg 22:30:00 / 09.10.25 |
644.92 | -1.96% |
656.20 15:30 |
643.24 17:30 |
813.48 30.07.25 |
533.28 07.04.25 |
571'379 |
|
Intuitive Surgic Rg 22:30:00 / 09.10.25 |
443.76 | -0.97% |
450.24 18:05 |
443.29 21:56 |
615.32 23.01.25 |
427.00 07.04.25 |
478'236 |
|
Keurig Dr Pepper Rg 22:30:00 / 09.10.25 |
25.85 | 1.06% |
26.00 21:15 |
25.48 15:31 |
36.07 04.04.25 |
25.03 07.10.25 |
4'370'651 |
|
KLA Rg 22:30:00 / 09.10.25 |
1'053.47 | -0.86% |
1'063.70 15:39 |
1'037.24 19:35 |
1'155.00 02.10.25 |
553.74 07.04.25 |
498'404 |
|
Lam Research Rg 22:30:00 / 09.10.25 |
141.00 | -1.08% |
142.85 15:37 |
140.58 16:43 |
153.65 06.10.25 |
56.36 07.04.25 |
3'502'911 |
|
Linde Rg 22:30:00 / 09.10.25 |
458.16 | -2.07% |
470.00 15:30 |
457.51 21:58 |
486.38 20.08.25 |
408.65 08.04.25 |
582'092 |
|
Lululemon Athl Rg 22:30:00 / 09.10.25 |
173.48 | -0.77% |
178.88 15:41 |
172.70 16:54 |
423.32 30.01.25 |
159.31 15.09.25 |
1'265'044 |
|
Marriott Intl Rg-A 22:30:00 / 09.10.25 |
266.14 | -0.69% |
272.80 15:44 |
265.93 21:59 |
307.34 07.02.25 |
205.61 07.04.25 |
503'775 |
|
Marvell Tech Rg 22:30:00 / 09.10.25 |
90.68 | -1.97% |
92.64 15:41 |
90.52 21:59 |
127.48 23.01.25 |
47.14 07.04.25 |
5'369'921 |
|
MercadoLibre Rg 22:30:00 / 09.10.25 |
2'275.00 | 4.36% |
2'279.45 21:59 |
2'172.85 15:52 |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
165'863 |
|
Meta Platforms Rg-A 22:30:00 / 09.10.25 |
733.51 | 2.18% |
733.51 21:59 |
712.52 15:46 |
796.21 15.08.25 |
479.89 21.04.25 |
3'123'940 |
|
Microchip Tech Rg 22:30:00 / 09.10.25 |
65.86 | -1.58% |
66.74 15:30 |
65.08 20:09 |
77.20 10.07.25 |
34.15 08.04.25 |
1'887'932 |
|
Micron Technolog Rg 22:30:00 / 09.10.25 |
192.33 | -2.14% |
196.62 15:37 |
189.50 19:28 |
201.00 06.10.25 |
61.57 07.04.25 |
5'398'658 |
|
Microsoft Rg 22:30:00 / 09.10.25 |
522.40 | -0.47% |
524.00 15:31 |
517.52 21:16 |
555.00 31.07.25 |
344.83 07.04.25 |
7'054'781 |
|
Mondelez Intl Rg-A 22:30:00 / 09.10.25 |
61.00 | -1.07% |
61.81 15:30 |
60.88 20:52 |
71.15 23.07.25 |
53.95 05.02.25 |
2'189'454 |
|
Monster Beverage Rg 22:30:00 / 09.10.25 |
69.03 | 0.44% |
69.28 15:30 |
68.52 16:01 |
69.28 09.10.25 |
45.70 05.02.25 |
1'658'262 |
|
Nasdaq 100 22:54:07 / 09.10.25 |
25'098.18 | -0.15% |
25'139.35 15:31 |
24'966.81 19:35 |
25'142.19 08.10.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 22:30:00 / 09.10.25 |
1'231.07 | 1.39% |
1'237.49 21:11 |
1'212.01 15:31 |
1'340.93 30.06.25 |
821.20 07.04.25 |
825'445 |
|
NVIDIA Rg 22:30:00 / 09.10.25 |
192.57 | 1.83% |
195.30 15:54 |
191.07 15:37 |
195.30 09.10.25 |
86.63 07.04.25 |
40'419'406 |
|
NXP Semiconducto Br 22:30:00 / 09.10.25 |
221.42 | -1.87% |
225.59 15:43 |
219.06 21:15 |
255.40 20.02.25 |
148.09 08.04.25 |
892'551 |
|
O Reilly Auto Rg 22:30:00 / 09.10.25 |
99.72 | -1.03% |
101.52 16:09 |
99.63 21:59 |
108.71 30.09.25 |
78.83 02.01.25 |
1'798'086 |
|
Old Dominion Fre Rg 22:30:00 / 09.10.25 |
141.28 | -2.42% |
144.68 15:30 |
140.10 20:53 |
209.49 14.02.25 |
133.85 26.09.25 |
576'034 |
|
ON Semiconductor Rg 22:30:00 / 09.10.25 |
49.97 | -1.79% |
51.14 15:31 |
49.12 20:04 |
66.99 06.01.25 |
31.05 08.04.25 |
2'017'909 |
|
Paccar Rg 22:30:00 / 09.10.25 |
95.22 | -0.53% |
96.72 15:45 |
95.02 21:17 |
115.40 10.03.25 |
84.73 29.04.25 |
911'134 |