×
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 - 17:10:25
- 29'089.66
- -2.05%
- -608.21
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 17:10:25 / 07.07.26 |
32.07 | 0.99% | 0.32 | 32.06 | 32.07 | 614'086 | |
|
KLA Rg 17:10:23 / 07.07.26 |
213.82 | -8.35% | -19.49 | 213.76 | 213.93 | 1'184'781 | |
|
Lam Research Rg 17:10:20 / 07.07.26 |
320.25 | -8.55% | -29.95 | 320.24 | 320.75 | 1'312'548 | |
|
Linde Rg 17:10:25 / 07.07.26 |
538.43 | -0.39% | -2.09 | 538.47 | 538.77 | 169'691 | |
|
Lumentum Hldngs Rg 17:10:19 / 07.07.26 |
695.32 | -4.91% | -35.93 | 695.25 | 697.00 | 358'533 | |
|
Marriott Intl Rg-A 17:09:41 / 07.07.26 |
381.06 | 0.34% | 1.31 | 380.86 | 381.24 | 69'692 | |
|
Marvell Tech Rg 17:10:26 / 07.07.26 |
225.16 | -9.67% | -24.11 | 225.01 | 225.20 | 3'218'331 | |
|
MercadoLibre Rg 17:10:04 / 07.07.26 |
1'810.32 | 0.26% | 4.64 | 1'809.47 | 1'811.65 | 22'511 | |
|
Meta Platforms Rg-A 17:10:18 / 07.07.26 |
605.78 | 0.91% | 5.49 | 605.51 | 605.91 | 1'332'727 | |
|
Microchip Tech Rg 17:10:25 / 07.07.26 |
82.72 | -5.56% | -4.87 | 82.70 | 82.74 | 811'052 | |
|
Micron Technolog Rg 17:10:26 / 07.07.26 |
921.30 | -6.44% | -63.45 | 921.37 | 922.07 | 4'761'126 | |
|
Microsoft Rg 17:10:20 / 07.07.26 |
393.01 | 1.62% | 6.27 | 392.88 | 392.96 | 2'588'843 | |
|
Mondelez Intl Rg-A 17:10:14 / 07.07.26 |
60.71 | 2.60% | 1.54 | 60.66 | 60.69 | 703'767 | |
|
Monolithic Power Rg 17:10:11 / 07.07.26 |
1'243.93 | -7.59% | -102.20 | 1'243.07 | 1'246.24 | 80'811 | |
|
Monster Beverage Rg 17:09:57 / 07.07.26 |
98.21 | 0.86% | 0.84 | 98.19 | 98.23 | 339'574 | |
|
Nasdaq 100 17:10:27 / 07.07.26 |
29'091.16 | -2.04% | -606.71 | ||||
|
Nebius Group Rg-A 17:10:25 / 07.07.26 |
202.55 | -4.92% | -10.47 | 202.36 | 202.51 | 2'054'316 | |
|
Netflix Rg 17:10:23 / 07.07.26 |
77.11 | 1.43% | 1.09 | 77.10 | 77.12 | 2'505'226 | |
|
NVIDIA Rg 17:10:26 / 07.07.26 |
192.73 | -1.44% | -2.82 | 192.72 | 192.76 | 9'164'742 | |
|
NXP Semiconducto Br 17:09:53 / 07.07.26 |
269.64 | -3.88% | -10.87 | 269.04 | 269.86 | 194'767 | |
|
O Reilly Auto Rg 17:10:24 / 07.07.26 |
85.35 | 1.31% | 1.11 | 85.28 | 85.39 | 645'090 | |
|
Old Dominion Fre Rg 17:10:24 / 07.07.26 |
216.31 | -0.06% | -0.13 | 215.99 | 216.34 | 49'531 | |
|
Paccar Rg 17:10:25 / 07.07.26 |
123.79 | -1.68% | -2.12 | 123.66 | 123.84 | 177'368 | |
|
Palantir Tchnl-A Rg 17:10:21 / 07.07.26 |
135.40 | 2.16% | 2.86 | 135.38 | 135.43 | 4'171'210 | |
|
Palo Alto Net Rg 17:10:26 / 07.07.26 |
347.22 | -2.88% | -10.31 | 346.90 | 347.22 | 766'205 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Costco Whsl Rg 17:10:10 / 07.07.26 |
954.38 | 10.19% | 3.71% | 2.02% | -1.47% | -2.09% | -3.19% | 76.83% |
|
Mondelez Intl Rg-A 17:10:14 / 07.07.26 |
60.71 | 9.92% | -0.94% | 4.96% | -3.53% | 4.96% | -10.97% | -18.81% |
|
Axon Enterprise Rg 17:10:05 / 07.07.26 |
649.23 | 9.58% | 4.72% | 15.81% | 43.47% | 70.46% | -17.84% | 229.60% |
|
Dexcom Rg 17:10:09 / 07.07.26 |
72.68 | 9.06% | -6.93% | 7.91% | -7.05% | 15.45% | -13.23% | -43.32% |
|
Qualcomm Rg 17:10:19 / 07.07.26 |
180.63 | 9.02% | 21.39% | -2.25% | -12.07% | 35.98% | 13.28% | 61.85% |
|
Xcel Energy Rg 17:10:15 / 07.07.26 |
81.86 | 8.81% | 19.03% | 1.94% | 5.12% | 2.54% | 21.16% | 26.05% |
|
Airbnb Rg-A 17:09:15 / 07.07.26 |
149.22 | 8.79% | 12.36% | 4.28% | 13.60% | 11.48% | 8.93% | 15.21% |
|
Broadcom Rg 17:10:26 / 07.07.26 |
364.75 | 8.03% | 61.28% | -3.44% | -6.99% | -4.21% | 34.20% | 340.92% |
|
Exelon Rg 17:10:25 / 07.07.26 |
48.28 | 7.94% | 25.00% | 3.56% | 6.51% | -0.78% | 12.28% | 14.59% |
|
Amazon.Com Rg 17:10:25 / 07.07.26 |
243.75 | 5.78% | 11.29% | 2.27% | -0.18% | -2.12% | 11.12% | 90.22% |
|
Gilead Sciences Rg 17:09:47 / 07.07.26 |
134.86 | 5.60% | 40.32% | 6.74% | 7.46% | -3.98% | 21.43% | 70.00% |
|
Ferrovial Rg 17:10:18 / 07.07.26 |
66.16 | 5.59% | 62.31% | -3.57% | 0.53% | -8.47% | 25.80% | 0.00% |
|
NVIDIA Rg 17:10:26 / 07.07.26 |
192.73 | 4.85% | 45.62% | -3.68% | -7.43% | -1.92% | 20.46% | 364.46% |
|
The Kraft Heinz Rg 17:10:23 / 07.07.26 |
25.49 | 2.35% | -19.18% | 7.92% | 8.79% | 15.29% | -3.56% | -30.40% |
|
Take-Two Interac Rg 17:09:39 / 07.07.26 |
258.23 | 0.93% | 40.38% | 3.30% | 21.78% | 25.90% | 7.35% | 80.86% |
|
Electronic Arts Rg 17:09:42 / 07.07.26 |
205.82 | 0.43% | 40.27% | 0.38% | 1.65% | 1.46% | 34.84% | 57.01% |
|
PepsiCo 17:10:23 / 07.07.26 |
147.31 | -0.16% | -5.77% | 8.80% | 3.17% | -5.40% | 9.09% | -23.21% |
|
Walmart Rg 17:10:26 / 07.07.26 |
111.93 | -0.68% | 22.47% | -1.17% | -5.85% | -10.49% | 15.28% | 111.29% |
|
Cintas Rg 17:03:56 / 07.07.26 |
182.04 | -5.23% | -2.44% | 7.03% | 1.21% | 3.35% | -15.44% | 46.46% |
|
Synopsys Rg 17:08:58 / 07.07.26 |
431.44 | -5.84% | -8.88% | -3.28% | -7.27% | 3.02% | -21.77% | 2.59% |
|
Paychex Inc Rg 17:10:13 / 07.07.26 |
109.22 | -6.05% | -24.84% | 11.07% | 8.92% | 22.93% | -24.63% | -7.33% |
|
Tesla Rg 17:10:26 / 07.07.26 |
408.87 | -6.66% | 3.94% | -2.79% | 3.07% | 12.27% | 37.29% | 51.79% |
|
Automatic Data P Rg 17:09:51 / 07.07.26 |
247.43 | -6.90% | -18.19% | 10.48% | 7.03% | 26.84% | -19.38% | 8.05% |
|
O Reilly Auto Rg 17:10:24 / 07.07.26 |
85.35 | -7.64% | 6.56% | -7.32% | -4.63% | -8.74% | -6.87% | 33.81% |
|
Meta Platforms Rg-A 17:10:18 / 07.07.26 |
605.78 | -9.06% | 2.52% | 7.54% | 3.62% | -8.56% | -15.94% | 105.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Keurig Dr Pepper Rg 17:10:25 / 07.07.26 |
32.07 | 0.99% |
32.59 15:36 |
31.97 16:29 |
33.82 29.06.26 |
24.88 06.04.26 |
614'086 |
|
KLA Rg 17:10:23 / 07.07.26 |
213.82 | -8.35% |
223.79 15:30 |
210.86 16:43 |
307.27 30.06.26 |
125.09 02.01.26 |
1'184'781 |
|
Lam Research Rg 17:10:20 / 07.07.26 |
320.25 | -8.55% |
330.20 15:30 |
313.12 16:41 |
438.41 30.06.26 |
177.63 02.01.26 |
1'312'548 |
|
Linde Rg 17:10:25 / 07.07.26 |
538.43 | -0.39% |
548.20 15:30 |
538.43 17:10 |
548.20 07.07.26 |
422.36 02.01.26 |
169'691 |
|
Lumentum Hldngs Rg 17:10:19 / 07.07.26 |
695.32 | -4.91% |
732.00 15:43 |
680.43 16:42 |
1'085.00 12.05.26 |
317.61 16.01.26 |
358'533 |
|
Marriott Intl Rg-A 17:09:41 / 07.07.26 |
381.06 | 0.34% |
383.92 15:54 |
381.00 15:30 |
410.51 15.06.26 |
308.37 05.01.26 |
69'692 |
|
Marvell Tech Rg 17:10:26 / 07.07.26 |
225.16 | -9.67% |
237.44 15:30 |
222.94 16:42 |
329.86 18.06.26 |
70.69 05.02.26 |
3'218'331 |
|
MercadoLibre Rg 17:10:04 / 07.07.26 |
1'810.32 | 0.26% |
1'834.20 15:30 |
1'794.89 16:15 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
22'511 |
|
Meta Platforms Rg-A 17:10:18 / 07.07.26 |
605.78 | 0.91% |
615.98 16:19 |
604.41 15:30 |
744.00 29.01.26 |
520.26 27.03.26 |
1'332'727 |
|
Microchip Tech Rg 17:10:25 / 07.07.26 |
82.72 | -5.56% |
84.67 15:30 |
81.60 16:42 |
105.75 08.05.26 |
59.31 30.03.26 |
811'052 |
|
Micron Technolog Rg 17:10:26 / 07.07.26 |
921.30 | -6.44% |
935.51 15:44 |
891.66 16:41 |
1'255.00 25.06.26 |
295.11 02.01.26 |
4'761'126 |
|
Microsoft Rg 17:10:20 / 07.07.26 |
393.01 | 1.62% |
395.57 16:20 |
388.53 15:43 |
489.69 07.01.26 |
349.20 25.06.26 |
2'588'843 |
|
Mondelez Intl Rg-A 17:10:14 / 07.07.26 |
60.71 | 2.60% |
61.20 15:57 |
59.91 15:31 |
64.35 11.06.26 |
51.25 08.01.26 |
703'767 |
|
Monolithic Power Rg 17:10:11 / 07.07.26 |
1'243.93 | -7.59% |
1'297.65 15:31 |
1'232.76 16:42 |
1'713.78 26.05.26 |
928.64 02.01.26 |
80'811 |
|
Monster Beverage Rg 17:09:57 / 07.07.26 |
98.21 | 0.86% |
99.13 16:41 |
97.86 16:18 |
99.13 07.07.26 |
70.86 31.03.26 |
339'574 |
|
Nasdaq 100 17:10:27 / 07.07.26 |
29'091.16 | -2.04% |
29'426.45 15:30 |
28'974.47 16:42 |
30'762.20 03.06.26 |
22'841.42 30.03.26 |
|
|
Nebius Group Rg-A 17:10:25 / 07.07.26 |
202.55 | -4.92% |
207.52 15:45 |
193.68 16:42 |
299.65 22.06.26 |
73.52 05.02.26 |
2'054'316 |
|
Netflix Rg 17:10:23 / 07.07.26 |
77.11 | 1.43% |
78.12 15:30 |
76.58 15:37 |
108.94 16.04.26 |
70.86 25.06.26 |
2'505'226 |
|
NVIDIA Rg 17:10:26 / 07.07.26 |
192.73 | -1.44% |
193.49 16:06 |
191.15 16:35 |
236.54 14.05.26 |
164.28 30.03.26 |
9'164'742 |
|
NXP Semiconducto Br 17:09:53 / 07.07.26 |
269.64 | -3.88% |
274.16 15:44 |
267.18 16:42 |
339.95 27.05.26 |
184.68 30.03.26 |
194'767 |
|
O Reilly Auto Rg 17:10:24 / 07.07.26 |
85.35 | 1.31% |
86.36 16:42 |
84.84 15:43 |
102.11 26.01.26 |
82.72 06.07.26 |
645'090 |
|
Old Dominion Fre Rg 17:10:24 / 07.07.26 |
216.31 | -0.06% |
219.93 15:30 |
214.74 16:01 |
251.84 09.06.26 |
156.28 02.01.26 |
49'531 |
|
Paccar Rg 17:10:25 / 07.07.26 |
123.79 | -1.68% |
125.81 15:30 |
123.18 16:40 |
131.80 04.02.26 |
106.77 01.06.26 |
177'368 |
|
Palantir Tchnl-A Rg 17:10:21 / 07.07.26 |
135.40 | 2.16% |
135.56 17:07 |
131.49 16:15 |
187.26 07.01.26 |
106.38 25.06.26 |
4'171'210 |
|
Palo Alto Net Rg 17:10:26 / 07.07.26 |
347.22 | -2.88% |
361.36 15:30 |
343.84 16:04 |
368.00 06.07.26 |
139.60 24.02.26 |
766'205 |