×
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
- 06.07.2026 - 23:16:00
- 29'697.87
- 1.26%
- 368.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 07.07.26 |
218.07 | -0.75% | -1.65 | 218.03 | 218.15 | 1'612'553 | |
|
Advanced Micro D Rg 02:00:00 / 07.07.26 |
552.05 | 6.61% | 34.23 | 551.95 | 552.64 | 8'189'195 | |
|
Airbnb Rg-A 02:00:00 / 07.07.26 |
147.65 | -0.86% | -1.28 | 147.62 | 147.64 | ||
|
Alnylam Pharma Rg 02:00:00 / 07.07.26 |
313.04 | 0.08% | 0.26 | 312.93 | 313.27 | 351'277 | |
|
Alphab Rg-C-NV 02:00:00 / 07.07.26 |
364.90 | 2.45% | 8.72 | 364.86 | 364.95 | 8'046'935 | |
|
Alphabet-A Rg 02:00:00 / 07.07.26 |
366.46 | 1.82% | 6.55 | 366.52 | 366.58 | 9'703'975 | |
|
Am Electric Rg 02:00:00 / 07.07.26 |
135.98 | -1.83% | -2.53 | 135.98 | 136.00 | 2'089'360 | |
|
Amazon.Com Rg 02:00:00 / 07.07.26 |
244.16 | 0.61% | 1.49 | 244.20 | 244.25 | 14'049'806 | |
|
Amgen Rg 02:00:00 / 07.07.26 |
366.44 | -2.06% | -7.71 | 366.43 | 366.58 | 1'163'595 | |
|
Analog Devices Rg 02:00:00 / 07.07.26 |
388.83 | 3.09% | 11.67 | 388.71 | 389.04 | 1'859'159 | |
|
Apple Rg 02:00:00 / 07.07.26 |
312.66 | 1.31% | 4.03 | 312.79 | 312.81 | 18'462'999 | |
|
Applied Material Rg 02:00:00 / 07.07.26 |
592.79 | -1.70% | -10.25 | 592.53 | 593.36 | 3'208'721 | |
|
AppLovin Rg-A 02:00:00 / 07.07.26 |
543.79 | 3.17% | 16.73 | 543.64 | 544.20 | 816'244 | |
|
Arm Hldg Sp ADR 02:00:00 / 07.07.26 |
322.24 | 2.21% | 6.96 | 322.21 | 322.32 | 1'372'093 | |
|
ASML Hold NY Sp ADR 02:00:00 / 07.07.26 |
1'825.07 | 3.15% | 55.75 | 1'823.11 | 1'824.24 | 568'589 | |
|
Astera Labs Rg 02:00:00 / 07.07.26 |
432.74 | 6.48% | 26.32 | 432.06 | 432.57 | 1'499'390 | |
|
Autodesk Inc Rg 02:00:00 / 07.07.26 |
207.54 | 0.03% | 0.06 | 207.55 | 207.61 | ||
|
Automatic Data P Rg 02:00:00 / 07.07.26 |
239.49 | -1.15% | -2.78 | 239.53 | 239.64 | 900'261 | |
|
Axon Enterprise Rg 02:00:00 / 07.07.26 |
622.35 | 4.24% | 25.31 | 621.93 | 622.52 | 414'937 | |
|
Baker Hughes Rg-A 02:00:00 / 07.07.26 |
53.25 | 0.89% | 0.47 | 53.24 | 53.26 | 5'320'019 | |
|
Booking Hldg Rg 02:00:00 / 07.07.26 |
181.03 | -1.91% | -3.53 | 181.02 | 181.03 | 3'579'704 | |
|
Broadcom Rg 02:00:00 / 07.07.26 |
373.90 | 3.73% | 13.45 | 373.88 | 374.08 | 8'574'337 | |
|
Cadence Design Rg 02:00:00 / 07.07.26 |
375.77 | 0.70% | 2.63 | 375.54 | 375.91 | 744'174 | |
|
Cintas Rg 02:00:00 / 07.07.26 |
178.24 | -1.73% | -3.13 | 178.20 | 178.24 | ||
|
Cisco Systems Rg 02:00:00 / 07.07.26 |
113.98 | 1.14% | 1.29 | 114.00 | 114.01 | 10'477'759 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 02:00:00 / 07.07.26 |
1'744.43 | 635.11% | 0.00% | -14.92% | 6.24% | 83.14% | 3'757.65% | 0.00% |
|
Micron Technolog Rg 02:00:00 / 07.07.26 |
984.75 | 241.81% | 1'059.17% | -14.02% | 3.74% | 130.86% | 721.17% | 1'426.70% |
|
Intel Rg 02:00:00 / 07.07.26 |
122.20 | 226.15% | 500.25% | -7.23% | 10.82% | 87.48% | 455.45% | 257.97% |
|
Western Digital Rg 02:00:00 / 07.07.26 |
577.46 | 212.88% | 1'113.69% | -11.42% | 9.59% | 64.91% | 785.47% | 1'779.32% |
|
Seagate Hldgs Rg 02:00:00 / 07.07.26 |
868.26 | 197.82% | 850.25% | -10.35% | -0.97% | 69.16% | 485.12% | 1'219.01% |
|
Marvell Tech Rg 02:00:00 / 07.07.26 |
249.27 | 188.64% | 122.08% | -10.25% | -13.70% | 89.85% | 248.39% | 299.82% |
|
Arm Hldg Sp ADR 02:00:00 / 07.07.26 |
322.24 | 188.43% | 155.58% | -6.21% | -6.97% | 104.49% | 119.39% | 0.00% |
|
Nebius Group Rg-A 02:00:00 / 07.07.26 |
213.02 | 157.60% | 678.41% | -18.43% | -2.28% | 37.82% | 345.28% | 0.00% |
|
Astera Labs Rg 02:00:00 / 07.07.26 |
432.74 | 144.30% | 206.85% | -5.09% | 24.95% | 159.44% | 382.86% | 0.00% |
|
Advanced Micro D Rg 02:00:00 / 07.07.26 |
552.05 | 141.79% | 328.69% | 2.33% | 12.59% | 123.66% | 309.53% | 347.09% |
|
Applied Material Rg 02:00:00 / 07.07.26 |
592.79 | 134.66% | 270.80% | -14.66% | 20.44% | 49.80% | 210.72% | 314.55% |
|
Lam Research Rg 02:00:00 / 07.07.26 |
350.20 | 105.29% | 386.52% | -14.77% | 7.94% | 31.00% | 256.84% | 439.81% |
|
Lumentum Hldngs Rg 02:00:00 / 07.07.26 |
731.25 | 97.60% | 767.56% | -14.11% | -18.33% | -16.06% | 702.87% | 1'168.85% |
|
Fortinet Rg 02:00:00 / 07.07.26 |
162.35 | 96.76% | 65.38% | 4.46% | 13.50% | 106.18% | 52.23% | 109.28% |
|
KLA Rg 02:00:00 / 07.07.26 |
233.31 | 93.86% | 273.82% | -16.19% | 10.68% | 31.90% | 155.65% | 385.85% |
|
Datadog Rg-A 02:00:00 / 07.07.26 |
255.37 | 91.46% | 82.21% | 2.74% | 10.23% | 131.99% | 67.55% | 164.89% |
|
Teradyne Rg 02:00:00 / 07.07.26 |
379.52 | 90.69% | 193.11% | -18.07% | 1.29% | 2.54% | 318.94% | 230.93% |
|
Palo Alto Net Rg 02:00:00 / 07.07.26 |
357.53 | 88.96% | 91.28% | 7.69% | 34.24% | 120.00% | 77.50% | 173.37% |
|
Texas Instrument Rg 02:00:00 / 07.07.26 |
303.50 | 68.93% | 56.30% | 6.31% | 4.33% | 40.05% | 42.21% | 63.04% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 07.07.26 |
199.38 | 65.53% | 126.77% | 7.35% | 21.06% | 98.27% | 57.78% | 32.90% |
|
ASML Hold NY Sp ADR 02:00:00 / 07.07.26 |
1'825.07 | 65.38% | 155.28% | -3.08% | 4.35% | 21.66% | 132.47% | 141.09% |
|
Cisco Systems Rg 02:00:00 / 07.07.26 |
113.98 | 46.29% | 90.35% | -3.16% | -8.19% | 38.41% | 65.36% | 117.46% |
|
Rocket Lab Rg 02:00:00 / 07.07.26 |
93.09 | 44.01% | 0.00% | -5.02% | -18.09% | 31.82% | 139.43% | 1'579.93% |
|
Monolithic Power Rg 02:00:00 / 07.07.26 |
1'346.13 | 42.12% | 117.70% | 2.54% | -13.66% | -1.90% | 81.62% | 137.42% |
|
Analog Devices Rg 02:00:00 / 07.07.26 |
388.83 | 39.07% | 77.52% | -0.75% | -3.73% | 11.09% | 60.80% | 94.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 07.07.26 |
218.07 | -0.75% |
219.76 19:17 |
212.94 16:35 |
351.12 02.01.26 |
190.22 18.06.26 |
1'612'553 |
|
Advanced Micro D Rg 02:00:00 / 07.07.26 |
552.05 | 6.61% |
572.50 16:51 |
527.04 15:31 |
584.70 30.06.26 |
188.24 03.03.26 |
8'189'195 |
|
Airbnb Rg-A 02:00:00 / 07.07.26 |
147.65 | -0.86% |
149.80 15:30 |
147.26 21:53 |
150.19 29.06.26 |
115.54 12.02.26 |
1'130'626 |
|
Alnylam Pharma Rg 02:00:00 / 07.07.26 |
313.04 | 0.08% |
315.41 20:51 |
307.32 16:53 |
426.91 07.01.26 |
273.17 18.06.26 |
351'277 |
|
Alphab Rg-C-NV 02:00:00 / 07.07.26 |
364.90 | 2.45% |
365.68 21:57 |
354.20 16:00 |
404.43 18.05.26 |
271.54 30.03.26 |
8'046'935 |
|
Alphabet-A Rg 02:00:00 / 07.07.26 |
366.46 | 1.82% |
367.92 21:31 |
357.40 16:00 |
408.60 18.05.26 |
272.11 30.03.26 |
9'703'975 |
|
Am Electric Rg 02:00:00 / 07.07.26 |
135.98 | -1.83% |
138.30 15:30 |
135.24 18:16 |
139.40 05.05.26 |
112.55 05.01.26 |
2'089'360 |
|
Amazon.Com Rg 02:00:00 / 07.07.26 |
244.16 | 0.61% |
246.04 18:04 |
240.88 15:43 |
278.54 05.05.26 |
196.13 17.02.26 |
14'049'806 |
|
Amgen Rg 02:00:00 / 07.07.26 |
366.44 | -2.06% |
373.93 15:30 |
359.96 16:18 |
391.23 02.03.26 |
318.28 05.01.26 |
1'163'595 |
|
Analog Devices Rg 02:00:00 / 07.07.26 |
388.83 | 3.09% |
395.75 17:02 |
385.96 15:30 |
445.83 22.06.26 |
270.89 02.01.26 |
1'859'159 |
|
Apple Rg 02:00:00 / 07.07.26 |
312.66 | 1.31% |
314.20 17:45 |
307.02 15:30 |
317.38 08.06.26 |
243.43 20.01.26 |
18'462'999 |
|
Applied Material Rg 02:00:00 / 07.07.26 |
592.79 | -1.70% |
628.80 15:30 |
591.80 19:42 |
739.67 30.06.26 |
265.18 02.01.26 |
3'208'721 |
|
AppLovin Rg-A 02:00:00 / 07.07.26 |
543.79 | 3.17% |
545.34 21:31 |
514.58 15:30 |
683.50 02.01.26 |
359.00 13.02.26 |
816'244 |
|
Arm Hldg Sp ADR 02:00:00 / 07.07.26 |
322.24 | 2.21% |
338.04 15:47 |
321.78 19:45 |
452.54 18.06.26 |
100.03 05.02.26 |
1'372'093 |
|
ASML Hold NY Sp ADR 02:00:00 / 07.07.26 |
1'825.07 | 3.15% |
1'868.60 16:16 |
1'813.74 15:36 |
1'999.95 30.06.26 |
1'133.48 02.01.26 |
568'589 |
|
Astera Labs Rg 02:00:00 / 07.07.26 |
432.74 | 6.48% |
452.90 15:52 |
411.62 15:30 |
499.00 30.06.26 |
97.98 30.03.26 |
1'499'390 |
|
Autodesk Inc Rg 02:00:00 / 07.07.26 |
207.54 | 0.03% |
208.69 19:17 |
202.25 15:40 |
296.80 07.01.26 |
185.52 22.06.26 |
685'747 |
|
Automatic Data P Rg 02:00:00 / 07.07.26 |
239.49 | -1.15% |
242.59 19:29 |
237.68 16:24 |
268.08 09.01.26 |
188.17 10.04.26 |
900'261 |
|
Axon Enterprise Rg 02:00:00 / 07.07.26 |
622.35 | 4.24% |
623.96 21:28 |
585.00 15:39 |
649.89 13.01.26 |
339.35 10.04.26 |
414'937 |
|
Baker Hughes Rg-A 02:00:00 / 07.07.26 |
53.25 | 0.89% |
54.36 19:32 |
53.05 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
5'320'019 |
|
Booking Hldg Rg 02:00:00 / 07.07.26 |
181.03 | -1.91% |
186.83 15:30 |
180.60 21:50 |
220.34 09.01.26 |
150.16 20.05.26 |
3'579'704 |
|
Broadcom Rg 02:00:00 / 07.07.26 |
373.90 | 3.73% |
383.15 15:43 |
371.23 15:30 |
495.00 03.06.26 |
289.98 30.03.26 |
8'574'337 |
|
Cadence Design Rg 02:00:00 / 07.07.26 |
375.77 | 0.70% |
377.73 16:32 |
367.81 15:31 |
416.69 02.06.26 |
262.83 03.02.26 |
744'174 |
|
Cintas Rg 02:00:00 / 07.07.26 |
178.24 | -1.73% |
181.28 15:30 |
177.31 17:07 |
208.93 05.03.26 |
161.20 13.05.26 |
735'933 |
|
Cisco Systems Rg 02:00:00 / 07.07.26 |
113.98 | 1.14% |
115.47 16:51 |
112.69 15:30 |
130.36 04.06.26 |
72.81 12.01.26 |
10'477'759 |