×
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 - 19:00:13
- 25'012.02
- -0.50%
- -124.60
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 19:00:14 / 09.10.25 |
37.37 | -0.16% | -0.06 | 37.37 | 37.38 | 11'499'955 | |
|
Intuit Rg 18:55:14 / 09.10.25 |
650.40 | -1.12% | -7.40 | 650.12 | 650.90 | 194'942 | |
|
Intuitive Surgic Rg 18:59:34 / 09.10.25 |
448.48 | 0.09% | 0.39 | 448.19 | 448.68 | 154'099 | |
|
Keurig Dr Pepper Rg 18:58:29 / 09.10.25 |
25.79 | 0.82% | 0.21 | 25.78 | 25.79 | 1'040'091 | |
|
KLA Rg 18:54:53 / 09.10.25 |
1'042.72 | -1.87% | -19.87 | 1'040.90 | 1'042.33 | 126'522 | |
|
Lam Research Rg 19:00:12 / 09.10.25 |
141.26 | -0.90% | -1.28 | 141.26 | 141.34 | 1'161'473 | |
|
Linde Rg 18:54:53 / 09.10.25 |
462.74 | -1.09% | -5.09 | 462.49 | 462.96 | 94'038 | |
|
Lululemon Athl Rg 19:00:12 / 09.10.25 |
173.19 | -0.93% | -1.63 | 173.10 | 173.24 | 706'708 | |
|
Marriott Intl Rg-A 19:00:05 / 09.10.25 |
269.51 | 0.57% | 1.53 | 269.50 | 269.80 | 86'585 | |
|
Marvell Tech Rg 19:00:12 / 09.10.25 |
91.20 | -1.41% | -1.30 | 91.19 | 91.22 | 1'758'754 | |
|
MercadoLibre Rg 18:58:18 / 09.10.25 |
2'209.00 | 1.34% | 29.11 | 2'205.72 | 2'210.94 | 45'426 | |
|
Meta Platforms Rg-A 19:00:03 / 09.10.25 |
725.78 | 1.11% | 7.94 | 725.69 | 726.16 | 1'325'710 | |
|
Microchip Tech Rg 18:59:57 / 09.10.25 |
65.47 | -2.17% | -1.45 | 65.48 | 65.54 | 379'447 | |
|
Micron Technolog Rg 19:00:08 / 09.10.25 |
191.28 | -2.68% | -5.26 | 191.28 | 191.38 | 2'876'856 | |
|
Microsoft Rg 19:00:14 / 09.10.25 |
518.14 | -1.28% | -6.71 | 518.01 | 518.19 | 2'270'398 | |
|
Mondelez Intl Rg-A 18:59:51 / 09.10.25 |
61.35 | -0.50% | -0.31 | 61.34 | 61.35 | 564'849 | |
|
Monster Beverage Rg 18:59:29 / 09.10.25 |
68.88 | 0.22% | 0.15 | 68.86 | 68.88 | 424'218 | |
|
Nasdaq 100 19:00:15 / 09.10.25 |
25'012.74 | -0.49% | -123.88 | ||||
|
Netflix Rg 19:00:02 / 09.10.25 |
1'232.30 | 1.49% | 18.05 | 1'232.30 | 1'232.96 | 365'520 | |
|
NVIDIA Rg 19:00:15 / 09.10.25 |
192.84 | 1.97% | 3.73 | 192.84 | 192.87 | 23'670'484 | |
|
NXP Semiconducto Br 19:00:12 / 09.10.25 |
221.22 | -1.96% | -4.42 | 220.90 | 221.20 | 201'040 | |
|
O Reilly Auto Rg 18:59:03 / 09.10.25 |
100.10 | -0.66% | -0.66 | 100.06 | 100.10 | 382'763 | |
|
Old Dominion Fre Rg 18:58:09 / 09.10.25 |
141.19 | -2.48% | -3.59 | 141.11 | 141.25 | 139'633 | |
|
ON Semiconductor Rg 19:00:11 / 09.10.25 |
49.68 | -2.36% | -1.20 | 49.67 | 49.69 | 606'799 | |
|
Paccar Rg 18:59:29 / 09.10.25 |
95.30 | -0.45% | -0.43 | 95.29 | 95.34 | 252'801 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 18:59:44 / 09.10.25 |
77.87 | 10.35% | -9.60% | -7.19% | -10.56% | -8.33% | 4.06% | 7.53% |
|
Qualcomm Rg 18:59:54 / 09.10.25 |
163.79 | 9.21% | 16.00% | -3.00% | 1.41% | 7.33% | -2.81% | 38.76% |
|
Cintas Rg 18:59:38 / 09.10.25 |
194.12 | 8.82% | 31.95% | -4.33% | -5.08% | -12.53% | -5.83% | 99.60% |
|
Tesla Rg 19:00:15 / 09.10.25 |
432.18 | 8.63% | 76.55% | -0.88% | 17.18% | 35.31% | 81.00% | 96.66% |
|
NXP Semiconducto Br 19:00:12 / 09.10.25 |
221.22 | 8.56% | -1.76% | -2.85% | -0.89% | -1.46% | -6.33% | 48.69% |
|
Autodesk Inc Rg 18:59:51 / 09.10.25 |
311.74 | 5.36% | 27.90% | -2.86% | -3.94% | 6.70% | 12.25% | 59.91% |
|
Intuit Rg 18:55:14 / 09.10.25 |
650.40 | 4.66% | 5.24% | -4.61% | -1.53% | -13.90% | 5.02% | 67.40% |
|
Vertex Pharmaceu Rg 18:55:21 / 09.10.25 |
416.58 | 4.58% | 3.50% | 1.89% | 4.83% | -10.08% | -12.51% | 42.65% |
|
Booking Hldg Rg 18:55:31 / 09.10.25 |
5'203.09 | 3.28% | 44.65% | -4.08% | -5.36% | -8.46% | 21.33% | 204.50% |
|
Mondelez Intl Rg-A 18:59:51 / 09.10.25 |
61.35 | 3.23% | -14.87% | -0.70% | -1.13% | -12.11% | -13.76% | 11.58% |
|
Apple Rg 19:00:14 / 09.10.25 |
253.76 | 3.05% | 34.04% | -1.31% | 10.32% | 20.83% | 10.79% | 84.21% |
|
Amazon.Com Rg 19:00:13 / 09.10.25 |
223.90 | 2.66% | 48.23% | 0.67% | -2.63% | 0.01% | 19.95% | 96.60% |
|
T-Mobile US Rg 19:00:14 / 09.10.25 |
227.02 | 2.65% | 41.32% | -1.36% | -5.95% | 0.00% | 7.36% | 64.68% |
|
Synopsys Rg 18:58:08 / 09.10.25 |
482.00 | 0.82% | -4.96% | 2.30% | 10.02% | -18.17% | -9.58% | 59.40% |
|
Ross Stores Rg 18:55:54 / 09.10.25 |
149.33 | 0.50% | 9.85% | -4.38% | -1.17% | 14.45% | 5.89% | 75.02% |
|
Roper Technologi Rg 18:52:44 / 09.10.25 |
517.32 | 0.03% | -4.62% | 3.97% | -0.01% | -5.31% | -4.10% | 0.00% |
|
Costco Whsl Rg 18:59:26 / 09.10.25 |
942.30 | -0.16% | 38.59% | 2.78% | -2.28% | -1.22% | 5.45% | 95.41% |
|
Automatic Data P Rg 18:58:33 / 09.10.25 |
287.65 | -0.69% | 24.78% | -0.77% | -3.48% | -4.79% | 0.26% | 27.99% |
|
Biogen Rg 18:59:50 / 09.10.25 |
150.30 | -1.28% | -41.66% | -3.19% | 0.98% | 16.79% | -20.30% | -41.46% |
|
Texas Instrument Rg 19:00:12 / 09.10.25 |
178.69 | -3.15% | 6.54% | -1.99% | -3.07% | -17.50% | -11.74% | 14.01% |
|
GE Hltc Tech Rg 18:59:52 / 09.10.25 |
73.88 | -3.90% | -2.83% | -3.83% | -5.23% | -3.10% | -18.14% | 0.00% |
|
Marriott Intl Rg-A 19:00:05 / 09.10.25 |
269.51 | -3.93% | 18.83% | 1.17% | 0.59% | -0.77% | 3.44% | 89.39% |
|
Thomson Reuters Rg 18:58:51 / 09.10.25 |
149.98 | -5.41% | 3.75% | -1.02% | -13.56% | -28.33% | -9.97% | 43.31% |
|
Honeywell Intl Rg 19:00:13 / 09.10.25 |
205.15 | -7.10% | 0.07% | -2.78% | -4.72% | -13.94% | -3.96% | 22.43% |
|
Workday-A 18:59:29 / 09.10.25 |
239.49 | -7.67% | -13.70% | 3.18% | 5.66% | 3.72% | -2.31% | 55.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 19:00:14 / 09.10.25 |
37.37 | -0.16% |
38.09 15:38 |
36.86 16:36 |
38.68 06.10.25 |
17.665 08.04.25 |
11'499'955 |
|
Intuit Rg 18:55:14 / 09.10.25 |
650.40 | -1.12% |
656.20 15:30 |
643.24 17:30 |
813.48 30.07.25 |
533.28 07.04.25 |
194'942 |
|
Intuitive Surgic Rg 18:59:34 / 09.10.25 |
448.48 | 0.09% |
450.24 18:05 |
445.00 16:15 |
615.32 23.01.25 |
427.00 07.04.25 |
154'099 |
|
Keurig Dr Pepper Rg 18:58:29 / 09.10.25 |
25.79 | 0.82% |
25.89 17:42 |
25.48 15:31 |
36.07 04.04.25 |
25.03 07.10.25 |
1'040'091 |
|
KLA Rg 18:54:53 / 09.10.25 |
1'042.72 | -1.87% |
1'063.70 15:39 |
1'040.01 17:18 |
1'155.00 02.10.25 |
553.74 07.04.25 |
126'522 |
|
Lam Research Rg 19:00:12 / 09.10.25 |
141.26 | -0.90% |
142.85 15:37 |
140.58 16:43 |
153.65 06.10.25 |
56.36 07.04.25 |
1'161'473 |
|
Linde Rg 18:54:53 / 09.10.25 |
462.74 | -1.09% |
470.00 15:30 |
462.58 17:46 |
486.38 20.08.25 |
408.65 08.04.25 |
94'038 |
|
Lululemon Athl Rg 19:00:12 / 09.10.25 |
173.19 | -0.93% |
178.88 15:41 |
172.70 16:54 |
423.32 30.01.25 |
159.31 15.09.25 |
706'708 |
|
Marriott Intl Rg-A 19:00:05 / 09.10.25 |
269.51 | 0.57% |
272.80 15:44 |
268.18 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
86'585 |
|
Marvell Tech Rg 19:00:12 / 09.10.25 |
91.20 | -1.41% |
92.64 15:41 |
90.85 16:43 |
127.48 23.01.25 |
47.14 07.04.25 |
1'758'754 |
|
MercadoLibre Rg 18:58:18 / 09.10.25 |
2'209.00 | 1.34% |
2'213.12 18:41 |
2'172.85 15:52 |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
45'426 |
|
Meta Platforms Rg-A 19:00:03 / 09.10.25 |
725.78 | 1.11% |
729.22 18:09 |
712.52 15:46 |
796.21 15.08.25 |
479.89 21.04.25 |
1'325'710 |
|
Microchip Tech Rg 18:59:57 / 09.10.25 |
65.47 | -2.17% |
66.74 15:30 |
65.45 18:58 |
77.20 10.07.25 |
34.15 08.04.25 |
379'447 |
|
Micron Technolog Rg 19:00:08 / 09.10.25 |
191.28 | -2.68% |
196.62 15:37 |
191.18 18:58 |
201.00 06.10.25 |
61.57 07.04.25 |
2'876'856 |
|
Microsoft Rg 19:00:14 / 09.10.25 |
518.14 | -1.28% |
524.00 15:31 |
517.73 18:59 |
555.00 31.07.25 |
344.83 07.04.25 |
2'270'398 |
|
Mondelez Intl Rg-A 18:59:51 / 09.10.25 |
61.35 | -0.50% |
61.81 15:30 |
61.07 15:31 |
71.15 23.07.25 |
53.95 05.02.25 |
564'849 |
|
Monster Beverage Rg 18:59:29 / 09.10.25 |
68.88 | 0.22% |
69.28 15:30 |
68.52 16:01 |
69.28 09.10.25 |
45.70 05.02.25 |
424'218 |
|
Nasdaq 100 19:00:15 / 09.10.25 |
25'012.74 | -0.49% |
25'139.35 15:31 |
24'998.08 16:45 |
25'142.19 08.10.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 19:00:02 / 09.10.25 |
1'232.30 | 1.49% |
1'234.88 18:56 |
1'212.01 15:31 |
1'340.93 30.06.25 |
821.20 07.04.25 |
365'520 |
|
NVIDIA Rg 19:00:15 / 09.10.25 |
192.84 | 1.97% |
195.30 15:54 |
191.07 15:37 |
195.30 09.10.25 |
86.63 07.04.25 |
23'670'484 |
|
NXP Semiconducto Br 19:00:12 / 09.10.25 |
221.22 | -1.96% |
225.59 15:43 |
220.52 17:39 |
255.40 20.02.25 |
148.09 08.04.25 |
201'040 |
|
O Reilly Auto Rg 18:59:03 / 09.10.25 |
100.10 | -0.66% |
101.52 16:09 |
100.10 18:54 |
108.71 30.09.25 |
78.83 02.01.25 |
382'763 |
|
Old Dominion Fre Rg 18:58:09 / 09.10.25 |
141.19 | -2.48% |
144.68 15:30 |
140.88 16:25 |
209.49 14.02.25 |
133.85 26.09.25 |
139'633 |
|
ON Semiconductor Rg 19:00:11 / 09.10.25 |
49.68 | -2.36% |
51.14 15:31 |
49.65 18:58 |
66.99 06.01.25 |
31.05 08.04.25 |
606'799 |
|
Paccar Rg 18:59:29 / 09.10.25 |
95.30 | -0.45% |
96.72 15:45 |
95.06 16:02 |
115.40 10.03.25 |
84.73 29.04.25 |
252'801 |