×
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
- 07.01.2026 - 23:16:01
- 25'653.90
- 0.06%
- 14.19
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 08.01.26 |
338.10 | 0.63% | 2.11 | 338.10 | 338.17 | 1'234'614 | |
|
Advanced Micro D Rg 02:00:00 / 08.01.26 |
210.02 | -2.02% | -4.33 | 210.00 | 210.02 | 6'972'199 | |
|
Airbnb Rg-A 02:00:00 / 08.01.26 |
137.04 | -0.71% | -0.98 | 137.01 | 137.03 | 1'415'712 | |
|
Alnylam Pharma Rg 02:00:00 / 08.01.26 |
422.50 | 3.96% | 16.10 | 422.41 | 422.50 | 445'887 | |
|
Alphab Rg-C-NV 02:00:00 / 08.01.26 |
322.43 | 2.51% | 7.88 | 322.44 | 322.46 | 8'237'816 | |
|
Alphabet-A Rg 02:00:00 / 08.01.26 |
321.98 | 2.43% | 7.64 | 321.99 | 322.05 | 11'338'180 | |
|
Am Electric Rg 02:00:00 / 08.01.26 |
113.70 | -1.16% | -1.34 | 113.69 | 113.70 | 1'007'961 | |
|
Amazon.Com Rg 02:00:00 / 08.01.26 |
241.56 | 0.26% | 0.63 | 241.59 | 241.62 | 11'885'099 | |
|
Amgen Rg 02:00:00 / 08.01.26 |
341.64 | 3.47% | 11.47 | 341.56 | 341.72 | 1'338'239 | |
|
Analog Devices Rg 02:00:00 / 08.01.26 |
292.89 | -0.02% | -0.05 | 292.85 | 292.93 | 1'300'306 | |
|
Apple Rg 02:00:00 / 08.01.26 |
260.33 | -0.77% | -2.03 | 260.34 | 260.36 | 15'152'254 | |
|
Applied Material Rg 02:00:00 / 08.01.26 |
292.20 | -1.29% | -3.81 | 292.10 | 292.20 | 2'094'726 | |
|
AppLovin Rg-A 02:00:00 / 08.01.26 |
632.92 | 2.54% | 15.68 | 632.90 | 633.16 | 733'988 | |
|
Arm Hldg Sp ADR 02:00:00 / 08.01.26 |
115.68 | 0.13% | 0.15 | 115.62 | 115.65 | 1'268'043 | |
|
ASML Hold NY Sp ADR 02:00:00 / 08.01.26 |
1'228.47 | -1.10% | -13.72 | 1'228.66 | 1'229.03 | 411'254 | |
|
Astrazeneca Sp ADR 02:00:00 / 08.01.26 |
95.16 | 0.21% | 0.20 | 95.14 | 95.17 | 1'921'349 | |
|
Atlassian Rg-A 02:00:00 / 08.01.26 |
160.87 | 1.58% | 2.51 | 160.88 | 161.02 | ||
|
Autodesk Inc Rg 02:00:00 / 08.01.26 |
293.79 | 0.21% | 0.62 | 293.77 | 293.84 | ||
|
Automatic Data P Rg 02:00:00 / 08.01.26 |
261.26 | 0.05% | 0.14 | 261.20 | 261.27 | 572'235 | |
|
Axon Enterprise Rg 02:00:00 / 08.01.26 |
620.91 | -0.92% | -5.74 | 621.01 | 621.35 | 243'555 | |
|
Baker Hughes Rg-A 02:00:00 / 08.01.26 |
48.84 | -1.09% | -0.54 | 48.84 | 48.86 | 3'156'711 | |
|
Booking Hldg Rg 02:00:00 / 08.01.26 |
5'445.72 | 1.82% | 97.33 | 5'443.77 | 5'447.99 | 56'665 | |
|
Broadcom Rg 02:00:00 / 08.01.26 |
343.50 | -0.08% | -0.27 | 343.49 | 343.50 | 6'051'995 | |
|
Cadence Design Rg 02:00:00 / 08.01.26 |
320.54 | 1.88% | 5.90 | 320.35 | 320.55 | 535'750 | |
|
Charter Comm Rg-A 02:00:00 / 08.01.26 |
206.36 | -2.02% | -4.26 | 206.29 | 206.32 | 676'428 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 02:00:00 / 08.01.26 |
199.88 | 27.35% | 393.99% | 16.03% | 9.85% | 65.96% | 318.96% | 692.48% |
|
Lam Research Rg 02:00:00 / 08.01.26 |
203.08 | 20.90% | 186.53% | 18.64% | 20.69% | 40.27% | 163.60% | 364.80% |
|
Micron Technolog Rg 02:00:00 / 08.01.26 |
339.55 | 20.33% | 308.07% | 18.97% | 28.76% | 76.90% | 241.57% | 504.95% |
|
Seagate Hldgs Rg 02:00:00 / 08.01.26 |
308.26 | 19.98% | 282.83% | 11.94% | 3.12% | 40.51% | 247.57% | 490.99% |
|
Microchip Tech Rg 02:00:00 / 08.01.26 |
73.94 | 17.50% | 30.55% | 16.04% | 8.90% | 13.39% | 31.15% | 2.89% |
|
ASML Hold NY Sp ADR 02:00:00 / 08.01.26 |
1'228.47 | 16.11% | 79.23% | 14.83% | 9.75% | 21.65% | 65.12% | 108.47% |
|
Applied Material Rg 02:00:00 / 08.01.26 |
292.20 | 15.18% | 82.01% | 13.70% | 6.20% | 28.39% | 65.09% | 183.89% |
|
KLA Rg 02:00:00 / 08.01.26 |
1'359.69 | 14.81% | 121.39% | 11.90% | 9.75% | 25.09% | 98.15% | 250.86% |
|
NXP Semiconducto Br 02:00:00 / 08.01.26 |
239.34 | 13.31% | 18.33% | 10.26% | 3.71% | 10.18% | 14.12% | 54.08% |
|
Monolithic Power Rg 02:00:00 / 08.01.26 |
959.08 | 10.93% | 69.91% | 5.82% | -2.04% | -4.85% | 54.45% | 173.61% |
|
Texas Instrument Rg 02:00:00 / 08.01.26 |
185.71 | 10.73% | 2.45% | 7.04% | 2.22% | 5.96% | -3.10% | 9.67% |
|
Axon Enterprise Rg 02:00:00 / 08.01.26 |
620.91 | 10.34% | 5.44% | 9.33% | 9.24% | -3.73% | 7.55% | 266.68% |
|
MercadoLibre Rg 02:00:00 / 08.01.26 |
2'162.61 | 8.58% | 28.62% | 7.36% | 9.74% | 5.58% | 24.36% | 150.39% |
|
Intel Rg 02:00:00 / 08.01.26 |
42.63 | 8.51% | 99.70% | 15.53% | 4.54% | 14.75% | 114.44% | 39.37% |
|
Baker Hughes Rg-A 02:00:00 / 08.01.26 |
48.84 | 8.43% | 20.38% | 7.25% | 1.67% | 9.83% | 12.43% | 64.82% |
|
Synopsys Rg 02:00:00 / 08.01.26 |
519.70 | 8.31% | 4.82% | 10.64% | 9.22% | 19.22% | 3.53% | 58.72% |
|
PDD Sp ADS-A 02:00:00 / 08.01.26 |
120.97 | 8.18% | 26.47% | 6.68% | 4.94% | -5.18% | 20.58% | 27.82% |
|
Analog Devices Rg 02:00:00 / 08.01.26 |
292.89 | 8.02% | 37.88% | 8.00% | 4.02% | 22.99% | 32.87% | 76.98% |
|
Old Dominion Fre Rg 02:00:00 / 08.01.26 |
165.72 | 7.70% | -4.26% | 5.69% | 5.34% | 22.72% | -7.72% | 12.32% |
|
Paccar Rg 02:00:00 / 08.01.26 |
115.30 | 6.91% | 12.56% | 5.29% | 1.60% | 21.08% | 6.27% | 75.06% |
|
Qualcomm Rg 02:00:00 / 08.01.26 |
180.19 | 6.66% | 18.77% | 5.34% | -1.11% | 10.57% | 13.27% | 58.18% |
|
Starbucks Rg 02:00:00 / 08.01.26 |
86.69 | 6.23% | -1.96% | 2.95% | 3.39% | 4.62% | -6.38% | -16.15% |
|
GE Hltc Tech Rg 02:00:00 / 08.01.26 |
85.76 | 5.74% | 10.94% | 4.56% | 1.53% | 17.13% | -0.58% | 47.12% |
|
Arm Hldg Sp ADR 02:00:00 / 08.01.26 |
115.68 | 5.69% | -6.35% | 5.83% | -18.26% | -32.22% | -20.33% | 0.00% |
|
Dexcom Rg 02:00:00 / 08.01.26 |
70.10 | 5.30% | -10.13% | 5.62% | 3.76% | 7.17% | -12.47% | -39.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 08.01.26 |
338.10 | 0.63% |
342.73 18:09 |
334.69 16:24 |
351.12 02.01.26 |
327.50 05.01.26 |
1'234'614 |
|
Advanced Micro D Rg 02:00:00 / 08.01.26 |
210.02 | -2.02% |
212.00 15:30 |
207.17 15:37 |
234.00 05.01.26 |
207.17 07.01.26 |
6'972'199 |
|
Airbnb Rg-A 02:00:00 / 08.01.26 |
137.04 | -0.71% |
139.51 18:44 |
136.83 21:54 |
139.51 07.01.26 |
132.36 02.01.26 |
1'415'712 |
|
Alnylam Pharma Rg 02:00:00 / 08.01.26 |
422.50 | 3.96% |
426.91 18:02 |
405.51 15:30 |
426.91 07.01.26 |
383.88 05.01.26 |
445'887 |
|
Alphab Rg-C-NV 02:00:00 / 08.01.26 |
322.43 | 2.51% |
326.43 19:44 |
314.50 15:30 |
326.43 07.01.26 |
310.68 02.01.26 |
8'237'816 |
|
Alphabet-A Rg 02:00:00 / 08.01.26 |
321.98 | 2.43% |
326.14 19:44 |
314.20 15:30 |
326.14 07.01.26 |
310.37 02.01.26 |
11'338'180 |
|
Am Electric Rg 02:00:00 / 08.01.26 |
113.70 | -1.16% |
115.50 15:51 |
113.25 20:41 |
116.18 02.01.26 |
112.55 05.01.26 |
1'007'961 |
|
Amazon.Com Rg 02:00:00 / 08.01.26 |
241.56 | 0.26% |
245.28 18:59 |
239.52 15:30 |
245.28 07.01.26 |
224.70 02.01.26 |
11'885'099 |
|
Amgen Rg 02:00:00 / 08.01.26 |
341.64 | 3.47% |
343.05 16:00 |
332.74 15:30 |
343.05 07.01.26 |
318.28 05.01.26 |
1'338'239 |
|
Analog Devices Rg 02:00:00 / 08.01.26 |
292.89 | -0.02% |
293.07 21:51 |
286.75 16:00 |
294.06 06.01.26 |
270.89 02.01.26 |
1'300'306 |
|
Apple Rg 02:00:00 / 08.01.26 |
260.33 | -0.77% |
263.68 15:30 |
259.82 21:54 |
277.82 02.01.26 |
259.82 07.01.26 |
15'152'254 |
|
Applied Material Rg 02:00:00 / 08.01.26 |
292.20 | -1.29% |
295.00 15:33 |
290.05 15:30 |
298.21 06.01.26 |
265.18 02.01.26 |
2'094'726 |
|
AppLovin Rg-A 02:00:00 / 08.01.26 |
632.92 | 2.54% |
643.57 18:34 |
611.60 15:34 |
683.50 02.01.26 |
595.59 06.01.26 |
733'988 |
|
Arm Hldg Sp ADR 02:00:00 / 08.01.26 |
115.68 | 0.13% |
117.18 15:49 |
114.00 15:30 |
122.42 05.01.26 |
113.00 02.01.26 |
1'268'043 |
|
ASML Hold NY Sp ADR 02:00:00 / 08.01.26 |
1'228.47 | -1.10% |
1'235.76 16:33 |
1'222.37 19:23 |
1'246.24 06.01.26 |
1'133.48 02.01.26 |
411'254 |
|
Astrazeneca Sp ADR 02:00:00 / 08.01.26 |
95.16 | 0.21% |
96.51 16:01 |
94.12 20:52 |
96.51 07.01.26 |
89.53 05.01.26 |
1'921'349 |
|
Atlassian Rg-A 02:00:00 / 08.01.26 |
160.87 | 1.58% |
163.91 21:12 |
157.21 15:32 |
163.91 07.01.26 |
150.59 06.01.26 |
834'221 |
|
Autodesk Inc Rg 02:00:00 / 08.01.26 |
293.79 | 0.21% |
296.80 15:41 |
293.06 21:50 |
296.80 07.01.26 |
282.55 02.01.26 |
354'374 |
|
Automatic Data P Rg 02:00:00 / 08.01.26 |
261.26 | 0.05% |
262.09 16:01 |
259.32 16:34 |
262.09 07.01.26 |
251.65 02.01.26 |
572'235 |
|
Axon Enterprise Rg 02:00:00 / 08.01.26 |
620.91 | -0.92% |
625.97 16:56 |
609.22 15:39 |
633.75 06.01.26 |
554.81 02.01.26 |
243'555 |
|
Baker Hughes Rg-A 02:00:00 / 08.01.26 |
48.84 | -1.09% |
49.77 15:53 |
48.31 19:37 |
50.13 05.01.26 |
45.37 02.01.26 |
3'156'711 |
|
Booking Hldg Rg 02:00:00 / 08.01.26 |
5'445.72 | 1.82% |
5'472.71 18:45 |
5'321.41 15:30 |
5'472.71 07.01.26 |
5'254.00 02.01.26 |
56'665 |
|
Broadcom Rg 02:00:00 / 08.01.26 |
343.50 | -0.08% |
349.70 17:52 |
335.94 15:31 |
360.66 02.01.26 |
335.94 07.01.26 |
6'051'995 |
|
Cadence Design Rg 02:00:00 / 08.01.26 |
320.54 | 1.88% |
324.71 18:45 |
314.39 15:30 |
324.71 07.01.26 |
300.40 05.01.26 |
535'750 |
|
Charter Comm Rg-A 02:00:00 / 08.01.26 |
206.36 | -2.02% |
212.15 15:30 |
206.10 21:49 |
215.65 02.01.26 |
206.10 07.01.26 |
676'428 |