×
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
- 21.11.2025 - 23:16:01
- 24'239.57
- 0.77%
- 185.19
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 22.11.25 |
324.19 | 3.77% | 11.79 | 324.08 | 324.23 | ||
|
Advanced Micro D Rg 02:00:00 / 22.11.25 |
203.78 | -1.09% | -2.24 | 203.75 | 203.80 | ||
|
Airbnb Rg-A 02:00:00 / 22.11.25 |
114.26 | 2.44% | 2.72 | 114.24 | 114.29 | ||
|
Alphab Rg-C-NV 02:00:00 / 22.11.25 |
299.65 | 3.33% | 9.67 | 299.64 | 299.65 | ||
|
Alphabet-A Rg 02:00:00 / 22.11.25 |
299.66 | 3.53% | 10.21 | 299.72 | 299.76 | ||
|
Am Electric Rg 02:00:00 / 22.11.25 |
120.84 | -0.05% | -0.06 | 120.84 | 120.86 | ||
|
Amazon.Com Rg 02:00:00 / 22.11.25 |
220.69 | 1.63% | 3.55 | 220.69 | 220.70 | ||
|
Amgen Rg 02:00:00 / 22.11.25 |
337.54 | 0.44% | 1.47 | 337.45 | 337.57 | ||
|
Analog Devices Rg 02:00:00 / 22.11.25 |
232.32 | 3.16% | 7.12 | 232.16 | 232.34 | ||
|
Apple Rg 02:00:00 / 22.11.25 |
271.49 | 1.97% | 5.24 | 271.44 | 271.50 | ||
|
Applied Material Rg 02:00:00 / 22.11.25 |
224.01 | 1.71% | 3.78 | 223.94 | 224.02 | ||
|
AppLovin Rg-A 02:00:00 / 22.11.25 |
520.26 | -0.11% | -0.56 | 520.38 | 520.48 | ||
|
Arm Hldg Sp ADR 02:00:00 / 22.11.25 |
131.57 | -0.72% | -0.96 | 131.56 | 131.59 | ||
|
ASML Hold NY Sp ADR 02:00:00 / 22.11.25 |
966.57 | -1.47% | -14.47 | 966.28 | 966.63 | ||
|
Astrazeneca Sp ADR 02:00:00 / 22.11.25 |
91.00 | 2.62% | 2.32 | 91.00 | 91.01 | ||
|
Atlassian Rg-A 02:00:00 / 22.11.25 |
146.28 | 1.56% | 2.24 | 146.19 | 146.27 | ||
|
Autodesk Inc Rg 02:00:00 / 22.11.25 |
290.80 | 1.34% | 3.86 | 290.85 | 290.94 | ||
|
Automatic Data P Rg 02:00:00 / 22.11.25 |
253.12 | 1.63% | 4.06 | 253.14 | 253.19 | ||
|
Axon Enterprise Rg 02:00:00 / 22.11.25 |
521.99 | 0.46% | 2.38 | 522.04 | 522.16 | ||
|
Baker Hughes Rg-A 02:00:00 / 22.11.25 |
48.88 | 1.69% | 0.81 | 48.89 | 48.90 | ||
|
Biogen Rg 02:00:00 / 22.11.25 |
175.30 | 4.23% | 7.12 | 175.32 | 175.37 | ||
|
Booking Hldg Rg 02:00:00 / 22.11.25 |
4'768.00 | 4.03% | 184.90 | 4'766.43 | 4'768.01 | ||
|
Broadcom Rg 02:00:00 / 22.11.25 |
340.20 | -1.91% | -6.62 | 340.07 | 340.23 | ||
|
Cadence Design Rg 02:00:00 / 22.11.25 |
300.58 | -0.52% | -1.56 | 300.44 | 300.54 | ||
|
CDW Rg 02:00:00 / 22.11.25 |
140.20 | 2.61% | 3.56 | 140.13 | 140.27 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 02:00:00 / 22.11.25 |
207.37 | 139.27% | 135.96% | -15.99% | -5.32% | 74.25% | 102.04% | 243.75% |
|
Warnr Bros Rg-A 02:00:00 / 22.11.25 |
23.17 | 116.46% | 101.05% | 0.61% | 9.55% | 99.05% | 129.18% | 112.44% |
|
Palantir Tchnl-A Rg 02:00:00 / 22.11.25 |
154.85 | 105.93% | 807.08% | -11.01% | -16.13% | -1.19% | 140.64% | 2'007.51% |
|
Lam Research Rg 02:00:00 / 22.11.25 |
142.65 | 93.26% | 78.22% | -3.78% | -5.95% | 42.44% | 96.38% | 205.65% |
|
KLA Rg 02:00:00 / 22.11.25 |
1'097.12 | 74.96% | 89.65% | -3.28% | -7.25% | 25.82% | 71.55% | 192.94% |
|
Advanced Micro D Rg 02:00:00 / 22.11.25 |
203.78 | 70.56% | 39.76% | -17.43% | -19.43% | 25.30% | 47.29% | 180.03% |
|
Intel Rg 02:00:00 / 22.11.25 |
34.50 | 67.68% | -33.09% | -2.87% | -9.87% | 41.68% | 40.82% | 12.55% |
|
IDEXX Labs Rg 02:00:00 / 22.11.25 |
725.91 | 66.74% | 24.20% | 5.22% | 13.27% | 12.18% | 73.98% | 66.55% |
|
AppLovin Rg-A 02:00:00 / 22.11.25 |
520.26 | 60.83% | 1'206.95% | -6.71% | -16.09% | 8.71% | 56.09% | 3'633.48% |
|
Zscaler Rg 02:00:00 / 22.11.25 |
275.01 | 55.05% | 26.25% | -8.16% | -14.86% | -0.74% | 30.36% | 101.64% |
|
Cnstlltn Ener Co Rg 02:00:00 / 22.11.25 |
338.11 | 54.57% | 195.82% | -0.12% | -13.12% | 9.78% | 35.30% | 270.61% |
|
Alphabet-A Rg 02:00:00 / 22.11.25 |
299.66 | 52.91% | 107.21% | 8.41% | 15.29% | 40.74% | 81.88% | 197.09% |
|
Alphab Rg-C-NV 02:00:00 / 22.11.25 |
299.65 | 52.27% | 105.76% | 8.18% | 15.02% | 40.33% | 79.89% | 196.50% |
|
Broadcom Rg 02:00:00 / 22.11.25 |
340.20 | 49.59% | 210.70% | -0.66% | -3.93% | 14.40% | 107.15% | 573.23% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 22.11.25 |
490.67 | 46.51% | 96.35% | -8.72% | -6.95% | 15.81% | 31.81% | 260.68% |
|
ASML Hold NY Sp ADR 02:00:00 / 22.11.25 |
966.57 | 41.55% | 29.61% | -4.01% | -6.44% | 30.16% | 43.65% | 65.39% |
|
Electronic Arts Rg 02:00:00 / 22.11.25 |
200.69 | 37.47% | 47.01% | -0.18% | -0.07% | 16.71% | 20.41% | 54.61% |
|
Monster Beverage Rg 02:00:00 / 22.11.25 |
72.04 | 37.40% | 25.36% | 1.02% | 3.37% | 15.43% | 33.26% | 44.87% |
|
Shopify Rg-A 02:00:00 / 22.11.25 |
147.80 | 35.95% | 85.57% | 1.21% | -14.54% | 4.61% | 38.18% | 295.08% |
|
Applied Material Rg 02:00:00 / 22.11.25 |
224.01 | 35.42% | 35.89% | -0.89% | -2.07% | 39.34% | 28.09% | 110.34% |
|
Astrazeneca Sp ADR 02:00:00 / 22.11.25 |
91.00 | 35.35% | 31.67% | 2.13% | 9.26% | 13.89% | 38.66% | 36.28% |
|
Gilead Sciences Rg 02:00:00 / 22.11.25 |
126.64 | 35.31% | 54.29% | 1.30% | 4.71% | 12.10% | 40.41% | 49.47% |
|
NVIDIA Rg 02:00:00 / 22.11.25 |
178.88 | 34.51% | 264.77% | -5.94% | -3.96% | 2.70% | 26.02% | 1'072.30% |
|
Am Electric Rg 02:00:00 / 22.11.25 |
120.84 | 31.09% | 48.85% | -0.38% | 4.19% | 8.85% | 23.82% | 32.45% |
|
Amgen Rg 02:00:00 / 22.11.25 |
337.54 | 28.94% | 16.68% | 0.24% | 15.69% | 17.32% | 14.60% | 16.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 22.11.25 |
324.19 | 3.77% |
327.50 20:20 |
311.59 15:30 |
465.21 13.02.25 |
311.59 21.11.25 |
1'697'661 |
|
Advanced Micro D Rg 02:00:00 / 22.11.25 |
203.78 | -1.09% |
208.80 15:30 |
195.02 16:40 |
267.05 29.10.25 |
76.49 08.04.25 |
18'468'772 |
|
Airbnb Rg-A 02:00:00 / 22.11.25 |
114.26 | 2.44% |
115.66 18:55 |
111.84 16:40 |
163.92 14.02.25 |
99.89 07.04.25 |
2'351'197 |
|
Alphab Rg-C-NV 02:00:00 / 22.11.25 |
299.65 | 3.33% |
303.96 20:22 |
294.36 16:37 |
306.89 20.11.25 |
142.69 07.04.25 |
15'463'828 |
|
Alphabet-A Rg 02:00:00 / 22.11.25 |
299.66 | 3.53% |
303.91 20:23 |
293.85 16:37 |
306.41 20.11.25 |
140.53 07.04.25 |
26'254'903 |
|
Am Electric Rg 02:00:00 / 22.11.25 |
120.84 | -0.05% |
121.72 16:40 |
120.53 15:55 |
124.80 18.11.25 |
89.96 08.01.25 |
1'395'364 |
|
Amazon.Com Rg 02:00:00 / 22.11.25 |
220.69 | 1.63% |
222.20 20:30 |
215.18 17:05 |
258.59 03.11.25 |
161.56 07.04.25 |
19'764'155 |
|
Amgen Rg 02:00:00 / 22.11.25 |
337.54 | 0.44% |
342.74 18:30 |
334.74 15:30 |
345.67 13.11.25 |
257.09 06.01.25 |
1'831'715 |
|
Analog Devices Rg 02:00:00 / 22.11.25 |
232.32 | 3.16% |
234.51 21:36 |
225.02 16:37 |
258.13 28.08.25 |
158.65 07.04.25 |
1'724'045 |
|
Apple Rg 02:00:00 / 22.11.25 |
271.49 | 1.97% |
273.32 20:21 |
265.89 15:30 |
277.32 31.10.25 |
169.22 08.04.25 |
25'032'240 |
|
Applied Material Rg 02:00:00 / 22.11.25 |
224.01 | 1.71% |
228.11 19:50 |
215.50 16:37 |
242.37 30.10.25 |
123.93 07.04.25 |
3'746'544 |
|
AppLovin Rg-A 02:00:00 / 22.11.25 |
520.26 | -0.11% |
529.30 21:17 |
489.54 17:04 |
742.11 29.09.25 |
201.00 07.04.25 |
1'820'016 |
|
Arm Hldg Sp ADR 02:00:00 / 22.11.25 |
131.57 | -0.72% |
133.27 20:22 |
125.20 16:37 |
183.16 27.10.25 |
80.00 07.04.25 |
1'477'536 |
|
ASML Hold NY Sp ADR 02:00:00 / 22.11.25 |
966.57 | -1.47% |
978.10 20:30 |
946.11 16:37 |
1'086.11 30.10.25 |
578.51 07.04.25 |
812'287 |
|
Astrazeneca Sp ADR 02:00:00 / 22.11.25 |
91.00 | 2.62% |
91.90 20:18 |
89.41 15:30 |
91.90 21.11.25 |
61.25 09.04.25 |
2'209'219 |
|
Atlassian Rg-A 02:00:00 / 22.11.25 |
146.28 | 1.56% |
146.49 21:55 |
139.70 17:19 |
325.94 10.02.25 |
139.70 21.11.25 |
1'332'642 |
|
Autodesk Inc Rg 02:00:00 / 22.11.25 |
290.80 | 1.34% |
292.98 19:50 |
286.34 17:20 |
329.01 08.09.25 |
232.94 07.04.25 |
573'263 |
|
Automatic Data P Rg 02:00:00 / 22.11.25 |
253.12 | 1.63% |
254.46 19:54 |
249.06 15:30 |
329.84 06.06.25 |
247.20 19.11.25 |
914'553 |
|
Axon Enterprise Rg 02:00:00 / 22.11.25 |
521.99 | 0.46% |
527.60 20:36 |
508.83 17:05 |
885.00 05.08.25 |
470.01 07.04.25 |
282'094 |
|
Baker Hughes Rg-A 02:00:00 / 22.11.25 |
48.88 | 1.69% |
49.45 20:30 |
47.79 15:30 |
50.92 26.09.25 |
33.63 07.04.25 |
3'585'271 |
|
Biogen Rg 02:00:00 / 22.11.25 |
175.30 | 4.23% |
176.01 21:56 |
167.75 15:30 |
176.01 21.11.25 |
110.06 09.04.25 |
756'377 |
|
Booking Hldg Rg 02:00:00 / 22.11.25 |
4'768.00 | 4.03% |
4'798.08 20:36 |
4'607.31 15:30 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
129'696 |
|
Broadcom Rg 02:00:00 / 22.11.25 |
340.20 | -1.91% |
348.60 15:54 |
331.81 16:37 |
386.46 29.10.25 |
138.11 07.04.25 |
9'535'098 |
|
Cadence Design Rg 02:00:00 / 22.11.25 |
300.58 | -0.52% |
303.48 20:40 |
295.21 17:19 |
376.35 31.07.25 |
222.20 07.04.25 |
680'086 |
|
CDW Rg 02:00:00 / 22.11.25 |
140.20 | 2.61% |
142.38 20:21 |
135.98 15:39 |
222.91 05.02.25 |
135.93 20.11.25 |
710'924 |