×
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
- 10.04.2025 - 21:17:40
- 18'341.85
- -4.20%
- -803.21
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 21:17:17 / 10.04.25 |
349.98 | -4.02% | -14.66 | 350.16 | 350.84 | 914'871 | |
|
Advanced Micro D Rg 21:17:40 / 10.04.25 |
87.65 | -9.49% | -9.19 | 87.63 | 87.66 | 11'098'527 | |
|
Airbnb Rg-A 21:17:33 / 10.04.25 |
113.61 | -6.36% | -7.71 | 113.59 | 113.74 | 1'215'750 | |
|
Alphab Rg-C-NV 21:17:39 / 10.04.25 |
155.77 | -3.28% | -5.29 | 155.70 | 155.74 | 8'269'295 | |
|
Alphabet-A Rg 21:17:39 / 10.04.25 |
153.47 | -3.30% | -5.24 | 153.40 | 153.44 | 10'795'488 | |
|
Am Electric Rg 21:17:29 / 10.04.25 |
103.74 | 1.36% | 1.39 | 103.71 | 103.79 | 568'562 | |
|
Amazon.Com Rg 21:17:40 / 10.04.25 |
181.17 | -5.20% | -9.94 | 181.12 | 181.19 | 11'437'652 | |
|
Amgen Rg 21:17:26 / 10.04.25 |
280.11 | -3.77% | -10.99 | 279.82 | 280.42 | 750'509 | |
|
Analog Devices Rg 21:17:38 / 10.04.25 |
177.03 | -9.97% | -19.60 | 176.77 | 177.09 | 1'050'829 | |
|
Ansys Rg 21:17:24 / 10.04.25 |
296.87 | -4.15% | -12.86 | 296.44 | 298.02 | 75'038 | |
|
Apple Rg 21:17:39 / 10.04.25 |
190.92 | -3.99% | -7.93 | 190.81 | 190.94 | 18'642'794 | |
|
Applied Material Rg 21:17:39 / 10.04.25 |
137.53 | -8.15% | -12.20 | 137.51 | 137.63 | 2'824'199 | |
|
AppLovin Rg-A 21:17:38 / 10.04.25 |
264.63 | -3.76% | -10.33 | 263.99 | 265.24 | 1'733'193 | |
|
Arm Hldg Sp ADR 21:17:38 / 10.04.25 |
100.05 | -6.14% | -6.54 | 100.00 | 100.14 | 1'564'338 | |
|
ASML Hold NY Sp ADR 21:17:39 / 10.04.25 |
647.48 | -5.79% | -39.78 | 646.20 | 647.48 | 654'570 | |
|
Astrazeneca Sp ADR 21:17:34 / 10.04.25 |
65.12 | -2.46% | -1.64 | 65.14 | 65.16 | 2'493'381 | |
|
Atlassian Rg-A 21:17:38 / 10.04.25 |
200.42 | -4.39% | -9.20 | 200.26 | 200.98 | 522'754 | |
|
Autodesk Inc Rg 21:17:38 / 10.04.25 |
256.87 | -2.53% | -6.66 | 256.55 | 257.02 | 340'332 | |
|
Automatic Data P Rg 21:17:38 / 10.04.25 |
292.41 | -0.77% | -2.28 | 292.27 | 292.63 | 538'963 | |
|
Axon Enterprise Rg 21:16:39 / 10.04.25 |
556.17 | -0.66% | -3.67 | 555.52 | 557.12 | 87'927 | |
|
Baker Hughes Rg-A 21:17:39 / 10.04.25 |
37.04 | -4.41% | -1.71 | 37.02 | 37.05 | 2'512'504 | |
|
Biogen Rg 21:17:38 / 10.04.25 |
113.89 | -5.48% | -6.60 | 113.68 | 113.89 | 353'330 | |
|
Booking Hldg Rg 21:08:41 / 10.04.25 |
4'501.36 | -2.49% | -114.96 | 4'486.50 | 4'519.76 | 60'052 | |
|
Broadcom Rg 21:17:38 / 10.04.25 |
172.88 | -6.63% | -12.27 | 172.87 | 173.03 | 8'547'373 | |
|
Cadence Design Rg 21:17:39 / 10.04.25 |
253.98 | -4.03% | -10.67 | 253.82 | 254.44 | 529'246 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 21:17:39 / 10.04.25 |
88.13 | 21.66% | 435.88% | 5.42% | 10.69% | 27.28% | 285.86% | 624.49% |
|
Vertex Pharmaceu Rg 21:17:38 / 10.04.25 |
474.23 | 19.77% | 18.53% | -2.02% | -5.70% | 13.74% | 18.49% | 72.08% |
|
Exelon Rg 21:17:38 / 10.04.25 |
45.41 | 17.69% | 23.40% | -3.86% | 4.45% | 15.42% | 23.38% | -11.63% |
|
MercadoLibre Rg 21:10:57 / 10.04.25 |
1'932.75 | 16.48% | 26.03% | -0.66% | -2.86% | 5.20% | 28.20% | 70.63% |
|
T-Mobile US Rg 21:17:39 / 10.04.25 |
256.73 | 15.48% | 58.98% | -4.17% | -0.91% | 18.99% | 59.77% | 91.88% |
|
Gilead Sciences Rg 21:17:38 / 10.04.25 |
101.85 | 13.94% | 29.92% | -9.38% | -10.15% | 11.13% | 48.36% | 68.94% |
|
O Reilly Auto Rg 21:17:38 / 10.04.25 |
1'379.98 | 13.72% | 41.93% | -4.29% | 7.02% | 14.55% | 27.42% | 83.10% |
|
Take-Two Interac Rg 21:17:38 / 10.04.25 |
204.24 | 13.06% | 29.31% | -2.24% | 0.30% | 11.38% | 34.95% | 47.29% |
|
DoorDash Rg-A 21:17:38 / 10.04.25 |
179.39 | 12.42% | 90.70% | 3.10% | 0.62% | 5.00% | 27.27% | 77.20% |
|
Zscaler Rg 21:17:38 / 10.04.25 |
194.59 | 12.03% | -8.77% | 1.24% | 2.64% | 3.75% | 5.31% | -10.88% |
|
Amgen Rg 21:17:26 / 10.04.25 |
280.11 | 11.68% | 1.07% | -9.60% | -10.41% | 3.96% | 3.74% | 15.50% |
|
Cintas Rg 21:17:38 / 10.04.25 |
203.03 | 11.65% | 35.39% | -0.89% | 6.53% | 2.51% | 21.01% | 90.15% |
|
KLA Rg 21:17:34 / 10.04.25 |
653.88 | 11.62% | 20.99% | 5.33% | -4.05% | -12.50% | -6.67% | 106.12% |
|
Am Electric Rg 21:17:29 / 10.04.25 |
103.74 | 10.97% | 26.02% | -4.92% | -0.48% | 7.15% | 25.12% | -0.62% |
|
Monster Beverage Rg 21:17:38 / 10.04.25 |
57.99 | 10.83% | 1.11% | -2.78% | 6.72% | 16.80% | 5.96% | 42.73% |
|
Mondelez Intl Rg-A 21:17:38 / 10.04.25 |
66.17 | 10.82% | -8.62% | -2.55% | 2.29% | 14.09% | -0.91% | 4.40% |
|
Coca-Cola EuPac Rg 21:16:18 / 10.04.25 |
85.17 | 10.78% | 27.49% | -5.18% | 3.51% | 12.12% | 25.45% | 77.01% |
|
CrwdStrik Hldg Rg-A 21:17:38 / 10.04.25 |
369.58 | 10.48% | 48.05% | 6.39% | 11.14% | 1.71% | 16.29% | 73.23% |
|
CoStar Group Rg 21:17:39 / 10.04.25 |
75.66 | 9.93% | -9.94% | -0.90% | 0.29% | 3.05% | -18.46% | 23.90% |
|
Keurig Dr Pepper Rg 21:17:38 / 10.04.25 |
34.94 | 8.00% | 4.11% | -1.95% | 5.51% | 11.68% | 13.35% | -7.86% |
|
Intel Rg 21:17:41 / 10.04.25 |
19.725 | 7.38% | -57.15% | -12.06% | -16.77% | 0.28% | -47.58% | -54.21% |
|
Roper Technologi Rg 21:17:12 / 10.04.25 |
550.27 | 6.52% | 1.58% | -5.08% | -2.24% | 6.00% | 1.97% | 0.00% |
|
Linde Rg 21:17:38 / 10.04.25 |
435.53 | 6.52% | 8.59% | -6.78% | -3.91% | 0.70% | -3.86% | 40.32% |
|
Fastenal Rg 21:17:39 / 10.04.25 |
75.77 | 6.34% | 18.06% | -2.87% | 2.82% | 1.34% | 8.43% | 32.55% |
|
Netflix Rg 21:17:30 / 10.04.25 |
924.22 | 6.08% | 94.19% | 0.78% | 3.83% | 9.72% | 46.99% | 165.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 21:17:17 / 10.04.25 |
349.98 | -4.02% |
362.38 15:36 |
341.59 18:28 |
465.21 13.02.25 |
332.01 07.04.25 |
914'871 |
|
Advanced Micro D Rg 21:17:40 / 10.04.25 |
87.65 | -9.49% |
92.92 15:34 |
85.06 18:23 |
131.71 07.01.25 |
76.49 08.04.25 |
11'098'527 |
|
Airbnb Rg-A 21:17:33 / 10.04.25 |
113.61 | -6.36% |
118.46 15:31 |
110.06 18:27 |
163.92 14.02.25 |
99.89 07.04.25 |
1'215'750 |
|
Alphab Rg-C-NV 21:17:39 / 10.04.25 |
155.77 | -3.28% |
160.03 15:39 |
152.20 18:27 |
208.70 04.02.25 |
142.69 07.04.25 |
8'269'295 |
|
Alphabet-A Rg 21:17:39 / 10.04.25 |
153.47 | -3.30% |
157.69 15:39 |
149.95 18:27 |
207.05 04.02.25 |
140.53 07.04.25 |
10'795'488 |
|
Am Electric Rg 21:17:29 / 10.04.25 |
103.74 | 1.36% |
104.31 16:02 |
101.52 18:27 |
110.45 03.04.25 |
89.96 08.01.25 |
568'562 |
|
Amazon.Com Rg 21:17:40 / 10.04.25 |
181.17 | -5.20% |
186.85 16:41 |
175.88 18:27 |
242.51 04.02.25 |
161.56 07.04.25 |
11'437'652 |
|
Amgen Rg 21:17:26 / 10.04.25 |
280.11 | -3.77% |
288.16 15:30 |
270.00 18:22 |
335.87 10.03.25 |
257.09 06.01.25 |
750'509 |
|
Analog Devices Rg 21:17:38 / 10.04.25 |
177.03 | -9.97% |
186.57 15:30 |
171.03 18:27 |
247.10 20.02.25 |
158.65 07.04.25 |
1'050'829 |
|
Ansys Rg 21:17:24 / 10.04.25 |
296.87 | -4.15% |
303.44 15:30 |
291.81 18:22 |
360.67 23.01.25 |
275.06 07.04.25 |
75'038 |
|
Apple Rg 21:17:39 / 10.04.25 |
190.92 | -3.99% |
194.76 15:48 |
183.01 18:27 |
249.98 25.02.25 |
169.22 08.04.25 |
18'642'794 |
|
Applied Material Rg 21:17:39 / 10.04.25 |
137.53 | -8.15% |
143.81 15:34 |
133.50 18:23 |
200.54 22.01.25 |
123.93 07.04.25 |
2'824'199 |
|
AppLovin Rg-A 21:17:38 / 10.04.25 |
264.63 | -3.76% |
278.10 16:46 |
250.52 18:27 |
525.00 13.02.25 |
201.00 07.04.25 |
1'733'193 |
|
Arm Hldg Sp ADR 21:17:38 / 10.04.25 |
100.05 | -6.14% |
102.00 15:34 |
95.36 18:23 |
182.88 22.01.25 |
80.00 07.04.25 |
1'564'338 |
|
ASML Hold NY Sp ADR 21:17:39 / 10.04.25 |
647.48 | -5.79% |
661.66 15:51 |
628.28 18:23 |
784.26 22.01.25 |
578.51 07.04.25 |
654'570 |
|
Astrazeneca Sp ADR 21:17:34 / 10.04.25 |
65.12 | -2.46% |
65.91 15:30 |
63.09 18:23 |
78.35 05.03.25 |
61.25 09.04.25 |
2'493'381 |
|
Atlassian Rg-A 21:17:38 / 10.04.25 |
200.42 | -4.39% |
204.14 20:44 |
194.29 19:15 |
325.94 10.02.25 |
174.00 07.04.25 |
522'754 |
|
Autodesk Inc Rg 21:17:38 / 10.04.25 |
256.87 | -2.53% |
259.19 21:02 |
248.66 18:27 |
317.05 31.01.25 |
232.94 07.04.25 |
340'332 |
|
Automatic Data P Rg 21:17:38 / 10.04.25 |
292.41 | -0.77% |
297.20 15:52 |
285.56 18:27 |
321.05 04.03.25 |
272.98 07.04.25 |
538'963 |
|
Axon Enterprise Rg 21:16:39 / 10.04.25 |
556.17 | -0.66% |
562.82 16:42 |
534.74 18:22 |
715.49 18.02.25 |
470.01 07.04.25 |
87'927 |
|
Baker Hughes Rg-A 21:17:39 / 10.04.25 |
37.04 | -4.41% |
37.49 20:44 |
35.85 18:27 |
49.24 06.02.25 |
33.63 07.04.25 |
2'512'504 |
|
Biogen Rg 21:17:38 / 10.04.25 |
113.89 | -5.48% |
118.36 15:32 |
110.40 18:27 |
157.09 10.03.25 |
110.06 09.04.25 |
353'330 |
|
Booking Hldg Rg 21:08:41 / 10.04.25 |
4'501.36 | -2.49% |
4'558.85 20:32 |
4'382.19 18:26 |
5'282.00 21.02.25 |
4'106.56 09.04.25 |
60'052 |
|
Broadcom Rg 21:17:38 / 10.04.25 |
172.88 | -6.63% |
176.91 20:33 |
166.41 18:27 |
249.58 24.01.25 |
138.11 07.04.25 |
8'547'373 |
|
Cadence Design Rg 21:17:39 / 10.04.25 |
253.98 | -4.03% |
258.00 15:30 |
244.99 18:27 |
325.01 24.01.25 |
222.20 07.04.25 |
529'246 |