×
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
- 20.08.2026 - 23:16:01
- 29'213.16
- -0.72%
- -212.86
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 21.08.26 |
272.22 | -0.09% | -0.25 | 272.13 | 272.21 | 936'028 | |
|
Advanced Micro D Rg 02:00:00 / 21.08.26 |
469.46 | 0.65% | 3.04 | 469.21 | 469.54 | 4'051'760 | |
|
Airbnb Rg-A 02:00:00 / 21.08.26 |
185.00 | -0.75% | -1.39 | 184.89 | 185.06 | 1'798'866 | |
|
Alnylam Pharma Rg 02:00:00 / 21.08.26 |
229.30 | -5.49% | -13.31 | 229.30 | 229.50 | 387'046 | |
|
Alphab Rg-C-NV 02:00:00 / 21.08.26 |
338.20 | -1.02% | -3.50 | 338.19 | 338.24 | 4'903'363 | |
|
Alphabet-A Rg 02:00:00 / 21.08.26 |
340.67 | -1.17% | -4.05 | 340.67 | 340.71 | 6'672'550 | |
|
Am Electric Rg 02:00:00 / 21.08.26 |
125.70 | -0.45% | -0.57 | 125.73 | 125.74 | 1'105'879 | |
|
Amazon.Com Rg 02:00:00 / 21.08.26 |
260.11 | -2.16% | -5.73 | 260.13 | 260.18 | 9'692'718 | |
|
Amgen Rg 02:00:00 / 21.08.26 |
433.73 | -1.95% | -8.63 | 433.69 | 433.86 | 1'410'949 | |
|
Analog Devices Rg 02:00:00 / 21.08.26 |
370.24 | -0.81% | -3.02 | 370.26 | 370.46 | 1'196'876 | |
|
Apple Rg 02:00:00 / 21.08.26 |
311.30 | -1.75% | -5.53 | 311.33 | 311.37 | 12'692'350 | |
|
Applied Material Rg 02:00:00 / 21.08.26 |
496.21 | 0.01% | 0.04 | 496.07 | 496.28 | 2'144'249 | |
|
AppLovin Rg-A 02:00:00 / 21.08.26 |
308.77 | -0.65% | -2.02 | 308.74 | 308.77 | 949'731 | |
|
Arm Hldg Sp ADR 02:00:00 / 21.08.26 |
250.72 | 0.55% | 1.38 | 250.70 | 250.84 | 775'933 | |
|
ASML Hold NY Sp ADR 02:00:00 / 21.08.26 |
1'750.31 | -0.08% | -1.42 | 1'749.92 | 1'750.65 | 250'010 | |
|
Astera Labs Rg 02:00:00 / 21.08.26 |
290.52 | 0.52% | 1.50 | 290.77 | 290.84 | 718'531 | |
|
Autodesk Inc Rg 02:00:00 / 21.08.26 |
251.02 | -0.11% | -0.27 | 251.00 | 251.08 | ||
|
Automatic Data P Rg 02:00:00 / 21.08.26 |
279.21 | 0.72% | 1.99 | 279.16 | 279.21 | 582'024 | |
|
Axon Enterprise Rg 02:00:00 / 21.08.26 |
614.26 | -4.87% | -31.46 | 614.16 | 614.51 | 338'923 | |
|
Baker Hughes Rg-A 02:00:00 / 21.08.26 |
62.78 | -2.64% | -1.70 | 62.75 | 62.77 | ||
|
Booking Hldg Rg 02:00:00 / 21.08.26 |
209.87 | -1.47% | -3.13 | 209.89 | 209.94 | ||
|
Broadcom Rg 02:00:00 / 21.08.26 |
364.03 | 0.43% | 1.55 | 364.00 | 364.07 | 5'522'975 | |
|
Cadence Design Rg 02:00:00 / 21.08.26 |
313.59 | -0.44% | -1.39 | 313.51 | 313.65 | ||
|
Cintas Rg 02:00:00 / 21.08.26 |
203.52 | 0.22% | 0.44 | 203.49 | 203.52 | ||
|
Cisco Systems Rg 02:00:00 / 21.08.26 |
109.59 | -0.87% | -0.96 | 109.56 | 109.57 | 4'586'972 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 02:00:00 / 21.08.26 |
1'600.62 | 560.91% | 0.00% | 4.75% | -0.60% | -2.50% | 3'417.85% | 0.00% |
|
Micron Technolog Rg 02:00:00 / 21.08.26 |
974.33 | 228.34% | 1'013.48% | 2.58% | -1.60% | 5.50% | 741.46% | 1'373.67% |
|
Seagate Hldgs Rg 02:00:00 / 21.08.26 |
850.24 | 202.32% | 864.62% | -7.72% | -6.91% | -3.46% | 449.96% | 1'193.80% |
|
Marvell Tech Rg 02:00:00 / 21.08.26 |
251.01 | 179.21% | 114.82% | 12.98% | 19.92% | 22.55% | 252.49% | 312.00% |
|
Western Digital Rg 02:00:00 / 21.08.26 |
469.05 | 168.24% | 940.51% | -3.74% | -15.99% | -11.70% | 528.25% | 1'461.29% |
|
Nebius Group Rg-A 02:00:00 / 21.08.26 |
220.11 | 167.49% | 708.30% | -13.70% | -0.39% | -2.75% | 232.59% | 0.00% |
|
Intel Rg 02:00:00 / 21.08.26 |
92.13 | 151.49% | 362.84% | -11.89% | -8.08% | -23.79% | 292.04% | 183.36% |
|
Arm Hldg Sp ADR 02:00:00 / 21.08.26 |
250.72 | 128.10% | 102.12% | -10.02% | -11.42% | -25.22% | 88.12% | 0.00% |
|
Lumentum Hldngs Rg 02:00:00 / 21.08.26 |
879.28 | 124.53% | 885.82% | -0.13% | 5.47% | 2.17% | 648.77% | 1'624.89% |
|
Advanced Micro D Rg 02:00:00 / 21.08.26 |
469.46 | 117.79% | 286.14% | -2.81% | -13.01% | -9.39% | 186.76% | 342.31% |
|
Teradyne Rg 02:00:00 / 21.08.26 |
383.15 | 96.14% | 201.50% | -6.67% | 2.52% | 0.13% | 250.55% | 275.67% |
|
Palo Alto Net Rg 02:00:00 / 21.08.26 |
349.56 | 95.31% | 97.71% | -11.73% | 7.35% | 35.61% | 90.68% | 243.14% |
|
Applied Material Rg 02:00:00 / 21.08.26 |
496.21 | 93.07% | 205.09% | -7.17% | -11.83% | 10.35% | 210.44% | 247.80% |
|
Fortinet Rg 02:00:00 / 21.08.26 |
150.79 | 92.48% | 61.78% | -8.86% | -0.49% | 16.26% | 93.94% | 167.41% |
|
Lam Research Rg 02:00:00 / 21.08.26 |
310.53 | 79.44% | 325.27% | -7.86% | -2.89% | -2.35% | 215.55% | 370.44% |
|
Astera Labs Rg 02:00:00 / 21.08.26 |
290.52 | 73.73% | 118.21% | -9.99% | -11.15% | -16.80% | 63.65% | 0.00% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 21.08.26 |
190.34 | 72.05% | 135.71% | -15.60% | 3.77% | 13.47% | 83.88% | 449.40% |
|
Datadog Rg-A 02:00:00 / 21.08.26 |
232.55 | 71.72% | 63.43% | -7.81% | -4.84% | 3.25% | 80.06% | 149.41% |
|
ASML Hold NY Sp ADR 02:00:00 / 21.08.26 |
1'750.31 | 63.73% | 152.75% | -5.28% | -2.92% | 9.00% | 138.01% | 167.31% |
|
Texas Instrument Rg 02:00:00 / 21.08.26 |
265.60 | 54.16% | 42.63% | -2.86% | -6.80% | -15.94% | 32.33% | 60.64% |
|
KLA Rg 02:00:00 / 21.08.26 |
185.86 | 54.12% | 197.20% | -11.23% | -15.03% | -3.58% | 113.05% | 291.81% |
|
Cisco Systems Rg 02:00:00 / 21.08.26 |
109.59 | 43.52% | 86.74% | -3.42% | -2.81% | -7.63% | 63.52% | 100.85% |
|
Monolithic Power Rg 02:00:00 / 21.08.26 |
1'310.60 | 43.45% | 119.73% | -3.81% | -6.19% | -19.75% | 59.69% | 169.58% |
|
Baker Hughes Rg-A 02:00:00 / 21.08.26 |
62.78 | 41.59% | 57.19% | -1.04% | 11.93% | -2.98% | 44.45% | 82.87% |
|
CSX Rg 02:00:00 / 21.08.26 |
50.97 | 39.81% | 57.05% | 1.66% | -3.48% | 11.26% | 42.10% | 64.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 21.08.26 |
272.22 | -0.09% |
274.23 15:50 |
269.66 16:42 |
351.12 02.01.26 |
190.22 18.06.26 |
936'028 |
|
Advanced Micro D Rg 02:00:00 / 21.08.26 |
469.46 | 0.65% |
475.46 15:35 |
460.50 17:45 |
584.70 30.06.26 |
188.24 03.03.26 |
4'051'760 |
|
Airbnb Rg-A 02:00:00 / 21.08.26 |
185.00 | -0.75% |
186.80 15:49 |
184.00 15:30 |
189.20 19.08.26 |
115.54 12.02.26 |
1'798'866 |
|
Alnylam Pharma Rg 02:00:00 / 21.08.26 |
229.30 | -5.49% |
240.10 15:43 |
228.74 21:47 |
426.91 07.01.26 |
197.92 30.07.26 |
387'046 |
|
Alphab Rg-C-NV 02:00:00 / 21.08.26 |
338.20 | -1.02% |
340.71 15:35 |
336.17 17:36 |
404.43 18.05.26 |
271.54 30.03.26 |
4'903'363 |
|
Alphabet-A Rg 02:00:00 / 21.08.26 |
340.67 | -1.17% |
343.90 15:35 |
338.57 17:36 |
408.60 18.05.26 |
272.11 30.03.26 |
6'672'550 |
|
Am Electric Rg 02:00:00 / 21.08.26 |
125.70 | -0.45% |
127.50 17:18 |
125.67 21:59 |
140.58 07.07.26 |
112.55 05.01.26 |
1'105'879 |
|
Amazon.Com Rg 02:00:00 / 21.08.26 |
260.11 | -2.16% |
263.82 15:44 |
259.52 21:57 |
287.16 03.08.26 |
196.13 17.02.26 |
9'692'718 |
|
Amgen Rg 02:00:00 / 21.08.26 |
433.73 | -1.95% |
441.02 17:43 |
431.07 21:35 |
443.19 19.08.26 |
318.28 05.01.26 |
1'410'949 |
|
Analog Devices Rg 02:00:00 / 21.08.26 |
370.24 | -0.81% |
384.88 15:35 |
369.64 21:57 |
445.83 22.06.26 |
270.89 02.01.26 |
1'196'876 |
|
Apple Rg 02:00:00 / 21.08.26 |
311.30 | -1.75% |
320.28 15:34 |
310.66 21:57 |
344.56 29.07.26 |
243.43 20.01.26 |
12'692'350 |
|
Applied Material Rg 02:00:00 / 21.08.26 |
496.21 | 0.01% |
499.88 16:13 |
487.49 20:08 |
739.67 30.06.26 |
265.18 02.01.26 |
2'144'249 |
|
AppLovin Rg-A 02:00:00 / 21.08.26 |
308.77 | -0.65% |
319.42 15:46 |
307.66 20:41 |
683.50 02.01.26 |
303.18 12.08.26 |
949'731 |
|
Arm Hldg Sp ADR 02:00:00 / 21.08.26 |
250.72 | 0.55% |
251.23 21:59 |
242.28 15:31 |
452.54 18.06.26 |
100.03 05.02.26 |
775'933 |
|
ASML Hold NY Sp ADR 02:00:00 / 21.08.26 |
1'750.31 | -0.08% |
1'775.82 17:02 |
1'741.09 20:11 |
1'999.95 30.06.26 |
1'133.48 02.01.26 |
250'010 |
|
Astera Labs Rg 02:00:00 / 21.08.26 |
290.52 | 0.52% |
292.99 21:24 |
282.00 15:53 |
499.00 30.06.26 |
97.98 30.03.26 |
718'531 |
|
Autodesk Inc Rg 02:00:00 / 21.08.26 |
251.02 | -0.11% |
255.86 15:50 |
250.19 16:22 |
296.80 07.01.26 |
185.52 22.06.26 |
522'246 |
|
Automatic Data P Rg 02:00:00 / 21.08.26 |
279.21 | 0.72% |
281.67 18:11 |
277.45 15:41 |
281.67 20.08.26 |
188.17 10.04.26 |
582'024 |
|
Axon Enterprise Rg 02:00:00 / 21.08.26 |
614.26 | -4.87% |
643.98 15:50 |
613.27 21:57 |
664.84 07.07.26 |
339.35 10.04.26 |
338'923 |
|
Baker Hughes Rg-A 02:00:00 / 21.08.26 |
62.78 | -2.64% |
65.08 15:44 |
62.68 21:31 |
70.40 27.04.26 |
45.37 02.01.26 |
2'206'703 |
|
Booking Hldg Rg 02:00:00 / 21.08.26 |
209.87 | -1.47% |
212.97 15:55 |
209.51 21:57 |
220.34 09.01.26 |
150.16 20.05.26 |
1'603'568 |
|
Broadcom Rg 02:00:00 / 21.08.26 |
364.03 | 0.43% |
367.12 15:39 |
362.31 16:03 |
495.00 03.06.26 |
289.98 30.03.26 |
5'522'975 |
|
Cadence Design Rg 02:00:00 / 21.08.26 |
313.59 | -0.44% |
317.49 17:04 |
311.60 20:00 |
416.69 02.06.26 |
262.83 03.02.26 |
681'344 |
|
Cintas Rg 02:00:00 / 21.08.26 |
203.52 | 0.22% |
204.31 18:10 |
201.61 15:32 |
219.14 29.07.26 |
161.20 13.05.26 |
721'897 |
|
Cisco Systems Rg 02:00:00 / 21.08.26 |
109.59 | -0.87% |
111.57 17:02 |
109.23 20:25 |
130.36 04.06.26 |
72.81 12.01.26 |
4'586'972 |