×
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
- 07.04.2026 - 23:16:01
- 24'202.37
- 0.04%
- 10.21
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuit Rg 23:20:00 / 07.04.26 |
410.24 | -1.71% | -7.12 | 410.14 | 410.19 | 724'666 | |
|
Intuitive Surgic Rg 23:20:00 / 07.04.26 |
452.95 | 0.08% | 0.37 | 452.79 | 452.96 | 624'619 | |
|
Keurig Dr Pepper Rg 23:20:00 / 07.04.26 |
25.47 | -0.89% | -0.23 | 25.47 | 25.48 | 2'696'692 | |
|
KLA Rg 23:20:00 / 07.04.26 |
1'548.85 | 0.57% | 8.79 | 1'548.50 | 1'548.90 | 217'789 | |
|
Lam Research Rg 23:20:00 / 07.04.26 |
224.35 | 1.68% | 3.70 | 224.41 | 224.45 | 2'600'488 | |
|
Linde Rg 23:20:00 / 07.04.26 |
494.59 | -0.98% | -4.88 | 494.55 | 494.61 | 674'042 | |
|
Marriott Intl Rg-A 23:20:00 / 07.04.26 |
330.93 | -2.09% | -7.07 | 331.00 | 331.01 | 545'222 | |
|
Marvell Tech Rg 23:20:00 / 07.04.26 |
109.38 | -0.12% | -0.13 | 109.33 | 109.38 | 6'587'422 | |
|
MercadoLibre Rg 23:20:00 / 07.04.26 |
1'742.30 | 1.87% | 31.93 | 1'741.36 | 1'742.30 | 137'036 | |
|
Meta Platforms Rg-A 23:20:00 / 07.04.26 |
575.05 | 0.35% | 2.03 | 575.01 | 575.08 | 2'621'972 | |
|
Microchip Tech Rg 23:20:00 / 07.04.26 |
67.51 | 0.43% | 0.29 | 67.52 | 67.54 | 2'750'947 | |
|
Micron Technolog Rg 23:20:00 / 07.04.26 |
377.58 | -0.05% | -0.18 | 377.70 | 377.80 | 9'721'079 | |
|
Microsoft Rg 23:20:00 / 07.04.26 |
372.29 | -0.16% | -0.59 | 372.42 | 372.45 | 6'474'263 | |
|
Mondelez Intl Rg-A 23:20:00 / 07.04.26 |
57.51 | -1.49% | -0.87 | 57.50 | 57.51 | 2'718'664 | |
|
Monolithic Power Rg 23:20:00 / 07.04.26 |
1'191.22 | 0.95% | 11.19 | 1'191.03 | 1'192.00 | 188'348 | |
|
Monster Beverage Rg 23:20:00 / 07.04.26 |
72.44 | -2.32% | -1.72 | 72.44 | 72.45 | 2'533'472 | |
|
Nasdaq 100 23:16:01 / 07.04.26 |
24'202.37 | 0.00% | 0.00 | ||||
|
Netflix Rg 23:20:00 / 07.04.26 |
98.82 | -0.11% | -0.11 | 98.84 | 98.85 | 6'370'802 | |
|
NVIDIA Rg 23:20:00 / 07.04.26 |
178.10 | 0.26% | 0.46 | 178.15 | 178.17 | 31'571'422 | |
|
NXP Semiconducto Br 23:20:00 / 07.04.26 |
195.12 | -0.99% | -1.96 | 195.17 | 195.21 | 1'346'635 | |
|
O Reilly Auto Rg 23:20:00 / 07.04.26 |
91.36 | -0.84% | -0.77 | 91.36 | 91.37 | 1'494'145 | |
|
Old Dominion Fre Rg 23:20:00 / 07.04.26 |
198.93 | -1.61% | -3.25 | 198.90 | 198.93 | 1'071'060 | |
|
Paccar Rg 23:20:00 / 07.04.26 |
118.20 | -0.10% | -0.12 | 118.22 | 118.25 | 687'055 | |
|
Palantir Tchnl-A Rg 23:20:00 / 07.04.26 |
150.07 | 1.45% | 2.14 | 150.09 | 150.11 | 5'892'637 | |
|
Palo Alto Net Rg 23:20:00 / 07.04.26 |
169.87 | 4.89% | 7.92 | 169.90 | 169.93 | 2'873'765 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vertex Pharmaceu Rg 23:20:00 / 07.04.26 |
431.86 | -4.20% | 7.85% | -3.29% | -13.48% | -5.02% | -8.58% | 35.02% |
|
NVIDIA Rg 23:20:00 / 07.04.26 |
178.10 | -4.75% | 32.28% | 2.12% | -3.61% | -4.15% | 84.94% | 557.03% |
|
Dexcom Rg 23:20:00 / 07.04.26 |
63.11 | -4.76% | -18.72% | 0.49% | -6.90% | -10.16% | 3.99% | -43.80% |
|
Apple Rg 23:20:00 / 07.04.26 |
253.50 | -4.78% | 3.37% | -0.11% | -2.81% | -2.89% | 47.02% | 57.21% |
|
Warnr Bros Rg-A 23:20:00 / 07.04.26 |
27.37 | -4.89% | 159.32% | -0.33% | -1.40% | -5.16% | 255.92% | 81.40% |
|
Alphab Rg-C-NV 23:20:00 / 07.04.26 |
303.93 | -5.14% | 56.30% | 5.95% | -0.98% | -9.66% | 107.35% | 173.33% |
|
Insmed Rg 23:20:00 / 07.04.26 |
163.03 | -5.88% | 137.27% | -0.30% | 13.33% | -0.42% | 150.93% | 873.32% |
|
Airbnb Rg-A 23:20:00 / 07.04.26 |
124.97 | -6.56% | -3.50% | -1.04% | -5.64% | -10.78% | 18.24% | 15.61% |
|
Amazon.Com Rg 23:20:00 / 07.04.26 |
213.77 | -7.81% | -3.01% | 2.64% | -0.26% | -11.88% | 25.26% | 108.50% |
|
Keurig Dr Pepper Rg 23:20:00 / 07.04.26 |
25.47 | -8.25% | -19.99% | -3.27% | -9.17% | -8.12% | -24.13% | -27.89% |
|
Cintas Rg 23:20:00 / 07.04.26 |
170.28 | -8.71% | -6.03% | 0.67% | -14.48% | -11.06% | -9.89% | 52.03% |
|
Broadcom Rg 23:20:00 / 07.04.26 |
333.97 | -9.15% | 35.62% | 7.90% | -2.51% | -5.82% | 114.04% | 404.99% |
|
NXP Semiconducto Br 23:20:00 / 07.04.26 |
195.12 | -9.20% | -5.18% | -0.88% | -3.90% | -18.39% | 27.11% | 15.86% |
|
Cadence Design Rg 23:20:00 / 07.04.26 |
279.48 | -10.62% | -7.01% | 0.58% | -4.71% | -13.49% | 20.65% | 33.99% |
|
PDD Sp ADS-A 23:20:00 / 07.04.26 |
99.54 | -11.01% | 4.04% | -2.58% | -5.07% | -11.38% | 5.92% | 40.09% |
|
Palo Alto Net Rg 23:20:00 / 07.04.26 |
169.87 | -12.08% | -11.00% | 5.96% | 2.59% | -10.99% | 11.37% | 68.76% |
|
Meta Platforms Rg-A 23:20:00 / 07.04.26 |
575.05 | -13.19% | -2.13% | 0.51% | -12.08% | -8.88% | 12.66% | 165.16% |
|
GE Hltc Tech Rg 23:20:00 / 07.04.26 |
69.73 | -14.17% | -9.95% | -2.04% | -4.12% | -17.74% | 18.69% | -12.18% |
|
Datadog Rg-A 23:20:00 / 07.04.26 |
116.54 | -14.33% | -18.47% | -1.28% | -5.31% | -7.14% | 33.95% | 76.97% |
|
IDEXX Labs Rg 23:20:00 / 07.04.26 |
574.80 | -14.65% | 39.67% | 2.30% | -4.02% | -19.50% | 59.21% | 22.20% |
|
CrwdStrik Hldg Rg-A 23:20:00 / 07.04.26 |
423.23 | -14.97% | 16.50% | 8.41% | -3.00% | -9.57% | 30.21% | 211.85% |
|
MercadoLibre Rg 23:20:00 / 07.04.26 |
1'742.30 | -15.09% | 0.58% | 0.77% | 0.01% | -15.98% | -4.59% | 37.38% |
|
Synopsys Rg 23:20:00 / 07.04.26 |
397.90 | -15.47% | -18.19% | 0.36% | -8.03% | -22.25% | 4.27% | 5.63% |
|
Strategy Rg-A 23:20:00 / 07.04.26 |
123.72 | -15.97% | -55.91% | -0.87% | -10.65% | -28.48% | -48.01% | 340.16% |
|
Copart Rg 23:20:00 / 07.04.26 |
33.11 | -16.12% | -42.78% | -0.27% | -8.81% | -16.96% | -39.35% | -11.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuit Rg 23:20:00 / 07.04.26 |
410.24 | -1.71% |
418.50 15:55 |
407.67 21:39 |
661.99 02.01.26 |
349.00 23.02.26 |
724'666 |
|
Intuitive Surgic Rg 23:20:00 / 07.04.26 |
452.95 | 0.08% |
453.23 19:36 |
447.88 15:39 |
603.70 07.01.26 |
447.88 07.04.26 |
624'619 |
|
Keurig Dr Pepper Rg 23:20:00 / 07.04.26 |
25.47 | -0.89% |
25.75 15:34 |
25.30 17:27 |
31.30 24.02.26 |
24.88 06.04.26 |
2'696'692 |
|
KLA Rg 23:20:00 / 07.04.26 |
1'548.85 | 0.57% |
1'548.90 21:59 |
1'508.41 16:08 |
1'693.35 29.01.26 |
1'250.87 02.01.26 |
217'789 |
|
Lam Research Rg 23:20:00 / 07.04.26 |
224.35 | 1.68% |
224.49 21:59 |
216.71 17:08 |
256.60 25.02.26 |
177.63 02.01.26 |
2'600'488 |
|
Linde Rg 23:20:00 / 07.04.26 |
494.59 | -0.98% |
500.32 15:30 |
490.24 21:09 |
510.50 26.02.26 |
422.36 02.01.26 |
674'042 |
|
Marriott Intl Rg-A 23:20:00 / 07.04.26 |
330.93 | -2.09% |
337.27 15:30 |
326.76 21:13 |
369.96 12.02.26 |
308.37 05.01.26 |
545'222 |
|
Marvell Tech Rg 23:20:00 / 07.04.26 |
109.38 | -0.12% |
110.11 19:37 |
106.02 17:08 |
111.87 06.04.26 |
70.69 05.02.26 |
6'587'422 |
|
MercadoLibre Rg 23:20:00 / 07.04.26 |
1'742.30 | 1.87% |
1'744.88 21:55 |
1'692.21 17:07 |
2'342.00 28.01.26 |
1'593.38 27.03.26 |
137'036 |
|
Meta Platforms Rg-A 23:20:00 / 07.04.26 |
575.05 | 0.35% |
575.22 21:59 |
564.77 17:08 |
744.00 29.01.26 |
520.26 27.03.26 |
2'621'972 |
|
Microchip Tech Rg 23:20:00 / 07.04.26 |
67.51 | 0.43% |
67.78 21:52 |
65.78 17:08 |
83.35 12.02.26 |
59.31 30.03.26 |
2'750'947 |
|
Micron Technolog Rg 23:20:00 / 07.04.26 |
377.58 | -0.05% |
379.16 15:33 |
364.10 16:08 |
471.27 18.03.26 |
295.11 02.01.26 |
9'721'079 |
|
Microsoft Rg 23:20:00 / 07.04.26 |
372.29 | -0.16% |
372.45 21:45 |
366.58 17:06 |
489.69 07.01.26 |
356.29 30.03.26 |
6'474'263 |
|
Mondelez Intl Rg-A 23:20:00 / 07.04.26 |
57.51 | -1.49% |
58.60 16:05 |
57.45 21:58 |
62.80 13.02.26 |
51.25 08.01.26 |
2'718'664 |
|
Monolithic Power Rg 23:20:00 / 07.04.26 |
1'191.22 | 0.95% |
1'194.73 21:51 |
1'155.78 17:05 |
1'255.40 25.02.26 |
928.64 02.01.26 |
188'348 |
|
Monster Beverage Rg 23:20:00 / 07.04.26 |
72.44 | -2.32% |
74.10 15:39 |
72.09 21:43 |
87.36 27.02.26 |
70.86 31.03.26 |
2'533'472 |
|
Nasdaq 100 23:16:01 / 07.04.26 |
24'202.37 | 0.00% |
26'165.08 28.01.26 |
22'841.42 30.03.26 |
|||
|
Netflix Rg 23:20:00 / 07.04.26 |
98.82 | -0.11% |
99.87 15:54 |
98.26 20:59 |
102.68 06.04.26 |
75.01 23.02.26 |
6'370'802 |
|
NVIDIA Rg 23:20:00 / 07.04.26 |
178.10 | 0.26% |
178.20 21:59 |
173.66 17:05 |
197.62 25.02.26 |
164.28 30.03.26 |
31'571'422 |
|
NXP Semiconducto Br 23:20:00 / 07.04.26 |
195.12 | -0.99% |
196.20 15:30 |
192.08 17:06 |
256.36 12.02.26 |
184.68 30.03.26 |
1'346'635 |
|
O Reilly Auto Rg 23:20:00 / 07.04.26 |
91.36 | -0.84% |
92.30 15:39 |
91.18 19:28 |
102.11 26.01.26 |
86.78 20.03.26 |
1'494'145 |
|
Old Dominion Fre Rg 23:20:00 / 07.04.26 |
198.93 | -1.61% |
203.80 15:30 |
196.64 21:06 |
221.41 04.03.26 |
156.28 02.01.26 |
1'071'060 |
|
Paccar Rg 23:20:00 / 07.04.26 |
118.20 | -0.10% |
118.45 21:46 |
117.02 15:41 |
131.80 04.02.26 |
109.04 02.01.26 |
687'055 |
|
Palantir Tchnl-A Rg 23:20:00 / 07.04.26 |
150.07 | 1.45% |
150.26 21:46 |
144.47 16:08 |
187.26 07.01.26 |
126.24 13.02.26 |
5'892'637 |
|
Palo Alto Net Rg 23:20:00 / 07.04.26 |
169.87 | 4.89% |
170.91 21:45 |
160.27 16:08 |
196.19 07.01.26 |
139.60 24.02.26 |
2'873'765 |