×
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 - 18:43:59
- 24'023.69
- -0.70%
- -168.48
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 18:43:29 / 07.04.26 |
240.45 | -1.60% | -3.91 | 240.32 | 240.47 | 355'232 | |
|
Advanced Micro D Rg 18:43:45 / 07.04.26 |
219.19 | -0.45% | -0.99 | 219.17 | 219.23 | 2'544'150 | |
|
Airbnb Rg-A 18:43:28 / 07.04.26 |
124.88 | -1.52% | -1.93 | 124.77 | 124.99 | 190'680 | |
|
Alnylam Pharma Rg 18:41:41 / 07.04.26 |
317.32 | -3.94% | -13.02 | 317.10 | 317.48 | 96'464 | |
|
Alphab Rg-C-NV 18:43:59 / 07.04.26 |
300.59 | 0.98% | 2.93 | 300.59 | 300.61 | 2'412'351 | |
|
Alphabet-A Rg 18:43:53 / 07.04.26 |
302.39 | 0.80% | 2.40 | 302.37 | 302.42 | 2'667'377 | |
|
Am Electric Rg 18:43:30 / 07.04.26 |
133.41 | 0.79% | 1.05 | 133.25 | 133.37 | 142'319 | |
|
Amazon.Com Rg 18:43:47 / 07.04.26 |
211.61 | -0.55% | -1.18 | 211.61 | 211.65 | 2'592'714 | |
|
Amgen Rg 18:43:54 / 07.04.26 |
337.27 | -1.55% | -5.30 | 337.27 | 337.49 | 215'603 | |
|
Analog Devices Rg 18:41:10 / 07.04.26 |
324.29 | -0.94% | -3.07 | 323.90 | 324.29 | 210'634 | |
|
Apple Rg 18:43:52 / 07.04.26 |
249.81 | -3.50% | -9.06 | 249.83 | 249.85 | 7'175'476 | |
|
Applied Material Rg 18:43:58 / 07.04.26 |
353.12 | 0.14% | 0.50 | 353.06 | 353.42 | 366'955 | |
|
AppLovin Rg-A 18:43:06 / 07.04.26 |
410.99 | -0.41% | -1.69 | 410.35 | 411.24 | 250'466 | |
|
Arm Hldg Sp ADR 18:43:36 / 07.04.26 |
143.00 | -3.88% | -5.77 | 142.86 | 143.11 | 1'018'740 | |
|
ASML Hold NY Sp ADR 18:43:25 / 07.04.26 |
1'296.31 | -0.59% | -7.70 | 1'295.32 | 1'296.80 | 285'596 | |
|
Atlassian Rg-A 18:43:51 / 07.04.26 |
65.80 | -3.36% | -2.29 | 65.75 | 65.87 | 460'069 | |
|
Autodesk Inc Rg 18:43:55 / 07.04.26 |
235.70 | -0.85% | -2.02 | 235.58 | 235.75 | 92'613 | |
|
Automatic Data P Rg 18:43:29 / 07.04.26 |
204.80 | 0.23% | 0.46 | 204.76 | 204.83 | 132'293 | |
|
Axon Enterprise Rg 18:42:17 / 07.04.26 |
377.17 | -8.69% | -35.90 | 375.79 | 377.68 | 147'202 | |
|
Baker Hughes Rg-A 18:43:55 / 07.04.26 |
60.62 | -0.13% | -0.08 | 60.61 | 60.63 | 459'276 | |
|
Booking Hldg Rg 18:43:59 / 07.04.26 |
171.64 | -2.58% | -4.55 | 171.80 | 171.94 | 1'034'374 | |
|
Broadcom Rg 18:44:00 / 07.04.26 |
332.21 | 5.65% | 17.78 | 332.14 | 332.21 | 2'757'476 | |
|
Cadence Design Rg 18:43:08 / 07.04.26 |
278.37 | -0.37% | -1.02 | 278.19 | 278.54 | 87'575 | |
|
Charter Comm Rg-A 18:43:27 / 07.04.26 |
220.46 | 0.22% | 0.48 | 220.20 | 220.65 | 102'235 | |
|
Cintas Rg 18:43:25 / 07.04.26 |
169.96 | -1.01% | -1.73 | 169.90 | 169.99 | 154'555 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 18:43:32 / 07.04.26 |
310.73 | 76.55% | 584.87% | 14.88% | 16.72% | 45.20% | 884.88% | 1'061.84% |
|
Seagate Hldgs Rg 18:43:54 / 07.04.26 |
460.80 | 64.60% | 425.20% | 17.62% | 19.91% | 44.71% | 592.52% | 603.88% |
|
Intel Rg 18:43:59 / 07.04.26 |
52.88 | 37.62% | 153.27% | 19.83% | 13.04% | 11.82% | 191.67% | 54.77% |
|
Applied Material Rg 18:43:58 / 07.04.26 |
353.12 | 37.21% | 116.82% | 3.31% | 2.09% | 15.83% | 173.82% | 208.10% |
|
Arm Hldg Sp ADR 18:43:36 / 07.04.26 |
143.00 | 36.10% | 20.60% | -5.47% | 18.62% | 32.60% | 66.63% | 0.00% |
|
Baker Hughes Rg-A 18:43:55 / 07.04.26 |
60.62 | 33.29% | 47.98% | -0.70% | 2.16% | 23.79% | 73.20% | 112.91% |
|
Micron Technolog Rg 18:43:56 / 07.04.26 |
373.63 | 32.36% | 348.86% | 10.59% | -7.31% | 10.50% | 470.08% | 545.08% |
|
Monolithic Power Rg 18:41:11 / 07.04.26 |
1'179.37 | 30.19% | 99.43% | 7.87% | 11.70% | 19.94% | 159.09% | 149.16% |
|
Diamondback Eng Rg 18:42:01 / 07.04.26 |
196.14 | 29.23% | 18.58% | -0.83% | 9.96% | 29.71% | 64.48% | 38.22% |
|
Old Dominion Fre Rg 18:40:37 / 07.04.26 |
199.33 | 28.94% | 14.61% | 2.01% | 2.21% | 16.13% | 34.37% | 24.12% |
|
Lam Research Rg 18:43:12 / 07.04.26 |
221.95 | 28.90% | 205.48% | 3.88% | 3.12% | 3.53% | 268.38% | 346.85% |
|
Marvell Tech Rg 18:43:54 / 07.04.26 |
108.99 | 28.87% | -0.85% | 10.03% | 16.81% | 31.23% | 117.84% | 178.94% |
|
KLA Rg 18:35:48 / 07.04.26 |
1'530.55 | 26.75% | 144.41% | 3.95% | 5.34% | 6.15% | 155.30% | 311.06% |
|
Ross Stores Rg 18:43:10 / 07.04.26 |
216.37 | 22.80% | 46.24% | -0.12% | 1.62% | 11.98% | 70.50% | 108.26% |
|
ASML Hold NY Sp ADR 18:43:25 / 07.04.26 |
1'296.31 | 21.89% | 88.15% | -1.86% | -6.30% | 2.06% | 117.73% | 98.44% |
|
Analog Devices Rg 18:41:10 / 07.04.26 |
324.29 | 20.71% | 54.08% | 1.93% | 1.72% | 9.48% | 95.25% | 74.90% |
|
Costco Whsl Rg 18:43:55 / 07.04.26 |
1'010.32 | 18.11% | 11.16% | 1.39% | 1.30% | 7.26% | 11.18% | 109.59% |
|
Linde Rg 18:43:53 / 07.04.26 |
492.67 | 17.14% | 19.30% | -0.62% | 3.08% | 11.24% | 19.20% | 40.07% |
|
Honeywell Intl Rg 18:43:55 / 07.04.26 |
222.80 | 16.98% | 7.14% | -1.43% | -7.40% | 5.95% | 29.22% | 27.07% |
|
Texas Instrument Rg 18:42:54 / 07.04.26 |
198.84 | 14.95% | 6.35% | 2.42% | 0.70% | 5.47% | 36.18% | 11.96% |
|
Am Electric Rg 18:43:30 / 07.04.26 |
133.41 | 14.79% | 43.51% | 1.78% | 0.83% | 14.40% | 31.72% | 39.49% |
|
CSX Rg 18:43:15 / 07.04.26 |
41.17 | 14.43% | 28.54% | 0.29% | 0.64% | 15.55% | 54.25% | 38.17% |
|
Fastenal Rg 18:43:50 / 07.04.26 |
45.31 | 14.30% | 27.58% | -2.35% | -2.14% | 6.81% | 27.28% | 78.21% |
|
Gilead Sciences Rg 18:43:55 / 07.04.26 |
138.37 | 14.17% | 51.71% | -0.72% | -6.86% | 13.64% | 34.09% | 68.08% |
|
Walmart Rg 18:43:54 / 07.04.26 |
122.93 | 13.80% | 40.33% | -1.09% | -1.75% | 2.14% | 50.30% | 152.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 18:43:29 / 07.04.26 |
240.45 | -1.60% |
244.73 15:32 |
239.14 17:06 |
351.12 02.01.26 |
233.17 27.03.26 |
355'232 |
|
Advanced Micro D Rg 18:43:45 / 07.04.26 |
219.19 | -0.45% |
222.05 15:31 |
215.38 16:08 |
266.95 23.01.26 |
188.24 03.03.26 |
2'544'150 |
|
Airbnb Rg-A 18:43:28 / 07.04.26 |
124.88 | -1.52% |
126.81 15:30 |
123.83 17:06 |
141.40 09.01.26 |
115.54 12.02.26 |
190'680 |
|
Alnylam Pharma Rg 18:41:41 / 07.04.26 |
317.32 | -3.94% |
319.48 15:30 |
313.79 16:06 |
426.91 07.01.26 |
298.00 12.02.26 |
96'464 |
|
Alphab Rg-C-NV 18:43:59 / 07.04.26 |
300.59 | 0.98% |
301.41 18:36 |
295.44 16:09 |
350.15 03.02.26 |
271.54 30.03.26 |
2'412'351 |
|
Alphabet-A Rg 18:43:53 / 07.04.26 |
302.39 | 0.80% |
303.71 15:30 |
297.73 16:10 |
349.00 03.02.26 |
272.11 30.03.26 |
2'667'377 |
|
Am Electric Rg 18:43:30 / 07.04.26 |
133.41 | 0.79% |
133.57 17:05 |
132.17 15:30 |
135.00 16.03.26 |
112.55 05.01.26 |
142'319 |
|
Amazon.Com Rg 18:43:47 / 07.04.26 |
211.61 | -0.55% |
212.50 15:43 |
209.08 17:06 |
248.94 12.01.26 |
196.13 17.02.26 |
2'592'714 |
|
Amgen Rg 18:43:54 / 07.04.26 |
337.27 | -1.55% |
340.66 15:30 |
335.44 15:39 |
391.23 02.03.26 |
318.28 05.01.26 |
215'603 |
|
Analog Devices Rg 18:41:10 / 07.04.26 |
324.29 | -0.94% |
326.39 15:36 |
321.20 17:06 |
363.09 25.02.26 |
270.89 02.01.26 |
210'634 |
|
Apple Rg 18:43:52 / 07.04.26 |
249.81 | -3.50% |
256.04 15:30 |
245.70 17:02 |
280.90 06.02.26 |
243.43 20.01.26 |
7'175'476 |
|
Applied Material Rg 18:43:58 / 07.04.26 |
353.12 | 0.14% |
356.00 15:36 |
345.68 17:09 |
395.95 25.02.26 |
265.18 02.01.26 |
366'955 |
|
AppLovin Rg-A 18:43:06 / 07.04.26 |
410.99 | -0.41% |
415.60 15:37 |
398.35 17:06 |
683.50 02.01.26 |
359.00 13.02.26 |
250'466 |
|
Arm Hldg Sp ADR 18:43:36 / 07.04.26 |
143.00 | -3.88% |
145.28 15:30 |
137.59 17:06 |
163.72 25.03.26 |
100.03 05.02.26 |
1'018'740 |
|
ASML Hold NY Sp ADR 18:43:25 / 07.04.26 |
1'296.31 | -0.59% |
1'302.00 18:03 |
1'272.22 16:06 |
1'547.20 25.02.26 |
1'133.48 02.01.26 |
285'596 |
|
Atlassian Rg-A 18:43:51 / 07.04.26 |
65.80 | -3.36% |
67.99 15:32 |
64.66 17:06 |
163.91 07.01.26 |
64.32 27.03.26 |
460'069 |
|
Autodesk Inc Rg 18:43:55 / 07.04.26 |
235.70 | -0.85% |
238.60 15:32 |
232.93 17:06 |
296.80 07.01.26 |
215.42 24.02.26 |
92'613 |
|
Automatic Data P Rg 18:43:29 / 07.04.26 |
204.80 | 0.23% |
205.43 18:03 |
202.93 15:37 |
268.08 09.01.26 |
197.18 01.04.26 |
132'293 |
|
Axon Enterprise Rg 18:42:17 / 07.04.26 |
377.17 | -8.69% |
410.44 15:30 |
375.69 18:37 |
649.89 13.01.26 |
375.69 07.04.26 |
147'202 |
|
Baker Hughes Rg-A 18:43:55 / 07.04.26 |
60.62 | -0.13% |
61.22 16:47 |
59.82 15:51 |
66.69 02.03.26 |
45.37 02.01.26 |
459'276 |
|
Booking Hldg Rg 18:43:59 / 07.04.26 |
171.64 | -2.58% |
175.80 15:32 |
169.77 18:34 |
220.34 09.01.26 |
150.63 23.02.26 |
1'034'374 |
|
Broadcom Rg 18:44:00 / 07.04.26 |
332.21 | 5.65% |
332.21 18:44 |
321.87 17:05 |
360.66 02.01.26 |
289.98 30.03.26 |
2'757'476 |
|
Cadence Design Rg 18:43:08 / 07.04.26 |
278.37 | -0.37% |
279.61 16:01 |
273.90 17:06 |
328.61 15.01.26 |
262.83 03.02.26 |
87'575 |
|
Charter Comm Rg-A 18:43:27 / 07.04.26 |
220.46 | 0.22% |
222.18 18:03 |
216.76 15:42 |
249.15 10.02.26 |
180.88 29.01.26 |
102'235 |
|
Cintas Rg 18:43:25 / 07.04.26 |
169.96 | -1.01% |
172.40 15:55 |
169.67 17:37 |
208.93 05.03.26 |
165.60 27.03.26 |
154'555 |