×
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
- 30.07.2025 - 19:52:51
- 23'394.33
- 0.37%
- 86.03
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 19:52:09 / 30.07.25 |
369.77 | -0.25% | -0.93 | 369.71 | 369.95 | 279'223 | |
|
Advanced Micro D Rg 19:52:50 / 30.07.25 |
178.80 | 0.77% | 1.36 | 178.77 | 178.81 | 8'348'310 | |
|
Airbnb Rg-A 19:52:33 / 30.07.25 |
135.43 | -1.03% | -1.41 | 135.42 | 135.50 | 381'852 | |
|
Alphab Rg-C-NV 19:52:50 / 30.07.25 |
197.51 | 0.55% | 1.08 | 197.48 | 197.50 | 2'908'329 | |
|
Alphabet-A Rg 19:52:52 / 30.07.25 |
196.58 | 0.42% | 0.83 | 196.58 | 196.61 | 3'890'288 | |
|
Am Electric Rg 19:52:37 / 30.07.25 |
113.38 | 3.81% | 4.16 | 113.33 | 113.39 | 717'365 | |
|
Amazon.Com Rg 19:52:30 / 30.07.25 |
230.66 | -0.15% | -0.35 | 230.66 | 230.68 | 3'208'576 | |
|
Amgen Rg 19:52:51 / 30.07.25 |
302.22 | -0.44% | -1.34 | 302.00 | 302.31 | 142'725 | |
|
Analog Devices Rg 19:52:09 / 30.07.25 |
231.76 | 0.44% | 1.01 | 231.70 | 231.91 | 178'042 | |
|
Apple Rg 19:52:47 / 30.07.25 |
209.84 | -0.68% | -1.43 | 209.84 | 209.85 | 3'989'995 | |
|
Applied Material Rg 19:50:51 / 30.07.25 |
190.25 | 0.98% | 1.84 | 190.09 | 190.20 | 462'639 | |
|
AppLovin Rg-A 19:52:51 / 30.07.25 |
365.05 | 0.95% | 3.42 | 364.83 | 365.04 | 264'338 | |
|
Arm Hldg Sp ADR 19:52:38 / 30.07.25 |
164.00 | 0.32% | 0.53 | 164.00 | 164.15 | 479'170 | |
|
ASML Hold NY Sp ADR 19:52:49 / 30.07.25 |
722.81 | 0.60% | 4.32 | 722.28 | 723.35 | 198'219 | |
|
Astrazeneca Sp ADR 19:52:42 / 30.07.25 |
76.29 | 3.12% | 2.31 | 76.28 | 76.29 | 1'434'384 | |
|
Atlassian Rg-A 19:51:17 / 30.07.25 |
199.45 | -0.30% | -0.61 | 199.32 | 199.65 | 111'795 | |
|
Autodesk Inc Rg 19:49:26 / 30.07.25 |
309.62 | 0.98% | 3.01 | 309.08 | 309.56 | 66'750 | |
|
Automatic Data P Rg 19:52:15 / 30.07.25 |
312.79 | 1.34% | 4.15 | 312.64 | 312.93 | 320'441 | |
|
Axon Enterprise Rg 19:49:53 / 30.07.25 |
741.17 | 1.71% | 12.43 | 739.83 | 741.61 | 36'905 | |
|
Baker Hughes Rg-A 19:52:44 / 30.07.25 |
45.67 | -0.17% | -0.08 | 45.67 | 45.68 | 873'487 | |
|
Biogen Rg 19:52:01 / 30.07.25 |
128.11 | 0.16% | 0.21 | 127.92 | 128.24 | 179'565 | |
|
Booking Hldg Rg 19:48:42 / 30.07.25 |
5'644.78 | 0.97% | 54.01 | 5'635.20 | 5'665.45 | 59'966 | |
|
Broadcom Rg 19:52:45 / 30.07.25 |
300.43 | 1.01% | 3.01 | 300.36 | 300.50 | 1'453'013 | |
|
Cadence Design Rg 19:52:29 / 30.07.25 |
372.28 | 1.64% | 6.02 | 372.15 | 372.53 | 507'772 | |
|
CDW Rg 19:52:09 / 30.07.25 |
181.48 | -0.38% | -0.70 | 181.25 | 181.56 | 58'988 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 19:52:46 / 30.07.25 |
158.13 | 106.58% | 809.96% | 2.26% | 19.69% | 43.13% | 488.06% | 1'409.57% |
|
Zscaler Rg 19:52:09 / 30.07.25 |
286.95 | 60.78% | 30.92% | 1.26% | -7.23% | 22.87% | 59.99% | 87.07% |
|
Cnstlltn Ener Co Rg 19:52:24 / 30.07.25 |
346.00 | 47.74% | 182.76% | 6.89% | 12.84% | 29.05% | 82.30% | 400.03% |
|
Advanced Micro D Rg 19:52:50 / 30.07.25 |
178.80 | 46.90% | 20.37% | 12.70% | 29.08% | 78.16% | 23.75% | 87.83% |
|
KLA Rg 19:51:17 / 30.07.25 |
922.47 | 45.38% | 57.59% | 2.83% | 0.15% | 32.85% | 12.08% | 138.85% |
|
DoorDash Rg-A 19:51:09 / 30.07.25 |
247.51 | 44.98% | 145.93% | 2.89% | 3.65% | 39.84% | 123.55% | 248.67% |
|
MercadoLibre Rg 18:59:38 / 30.07.25 |
2'393.19 | 40.25% | 51.76% | -0.05% | -3.19% | 5.80% | 43.40% | 193.09% |
|
IDEXX Labs Rg 19:43:10 / 30.07.25 |
576.50 | 38.61% | 3.25% | 6.62% | 6.23% | 18.47% | 21.08% | 43.56% |
|
Lam Research Rg 19:52:52 / 30.07.25 |
99.33 | 36.98% | 26.32% | 2.30% | 0.51% | 32.33% | 7.82% | 97.68% |
|
Microstrategy-A 19:52:09 / 30.07.25 |
402.27 | 36.27% | 524.84% | -2.52% | 0.00% | 2.49% | 149.17% | 1'279.64% |
|
CrwdStrik Hldg Rg-A 19:51:30 / 30.07.25 |
465.55 | 36.05% | 82.32% | 0.87% | -6.16% | 10.18% | 100.70% | 153.55% |
|
CoStar Group Rg 19:52:49 / 30.07.25 |
96.39 | 33.52% | 9.38% | 5.92% | 18.39% | 27.94% | 23.55% | 31.68% |
|
Micron Technolog Rg 19:52:52 / 30.07.25 |
114.17 | 33.03% | 31.19% | 3.95% | -6.22% | 38.19% | 3.96% | 80.99% |
|
Arm Hldg Sp ADR 19:52:38 / 30.07.25 |
164.00 | 32.51% | 117.54% | 2.96% | 6.06% | 32.06% | 13.75% | 0.00% |
|
Netflix Rg 19:50:34 / 30.07.25 |
1'172.80 | 31.12% | 140.05% | -0.34% | -8.72% | 1.50% | 86.65% | 419.67% |
|
Synopsys Rg 19:50:29 / 30.07.25 |
650.76 | 31.00% | 23.48% | 5.91% | 24.40% | 35.42% | 16.56% | 73.01% |
|
NVIDIA Rg 19:52:52 / 30.07.25 |
179.06 | 30.69% | 254.41% | 4.85% | 13.87% | 52.96% | 53.02% | 866.31% |
|
Fastenal Rg 19:51:55 / 30.07.25 |
46.58 | 29.61% | 43.89% | -1.80% | 9.13% | 18.66% | 31.66% | 81.46% |
|
Coca-Cola EuPac Rg 19:52:19 / 30.07.25 |
99.78 | 29.21% | 48.71% | -0.07% | 6.63% | 9.59% | 35.26% | 83.39% |
|
Intuit Rg 19:52:04 / 30.07.25 |
812.41 | 28.30% | 29.01% | 4.69% | 5.00% | 26.71% | 25.50% | 76.76% |
|
Broadcom Rg 19:52:45 / 30.07.25 |
300.43 | 28.29% | 166.45% | 5.90% | 11.31% | 46.69% | 86.97% | 455.43% |
|
O Reilly Auto Rg 19:52:34 / 30.07.25 |
99.05 | 25.11% | 56.14% | 3.80% | 10.89% | 7.81% | 31.91% | 110.85% |
|
Thomson Reuters Rg 19:51:18 / 30.07.25 |
200.16 | 24.83% | 36.92% | -1.64% | 0.74% | 6.15% | 23.62% | 71.88% |
|
Warnr Bros Rg-A 19:52:49 / 30.07.25 |
13.405 | 24.12% | 15.29% | 0.71% | 20.55% | 56.60% | 54.97% | -12.53% |
|
Gilead Sciences Rg 19:52:46 / 30.07.25 |
114.44 | 23.67% | 41.01% | 0.77% | 2.63% | 15.71% | 50.46% | 91.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 19:52:09 / 30.07.25 |
369.77 | -0.25% |
370.72 15:30 |
365.26 15:33 |
465.21 13.02.25 |
332.01 07.04.25 |
279'223 |
|
Advanced Micro D Rg 19:52:50 / 30.07.25 |
178.80 | 0.77% |
179.74 19:05 |
173.81 15:31 |
182.30 29.07.25 |
76.49 08.04.25 |
8'348'310 |
|
Airbnb Rg-A 19:52:33 / 30.07.25 |
135.43 | -1.03% |
136.53 15:30 |
134.75 15:33 |
163.92 14.02.25 |
99.89 07.04.25 |
381'852 |
|
Alphab Rg-C-NV 19:52:50 / 30.07.25 |
197.51 | 0.55% |
198.47 18:39 |
195.56 16:05 |
208.70 04.02.25 |
142.69 07.04.25 |
2'908'329 |
|
Alphabet-A Rg 19:52:52 / 30.07.25 |
196.58 | 0.42% |
197.58 18:39 |
194.69 16:05 |
207.05 04.02.25 |
140.53 07.04.25 |
3'890'288 |
|
Am Electric Rg 19:52:37 / 30.07.25 |
113.38 | 3.81% |
113.66 16:23 |
110.73 15:32 |
113.66 30.07.25 |
89.96 08.01.25 |
717'365 |
|
Amazon.Com Rg 19:52:30 / 30.07.25 |
230.66 | -0.15% |
231.80 15:47 |
229.57 17:20 |
242.51 04.02.25 |
161.56 07.04.25 |
3'208'576 |
|
Amgen Rg 19:52:51 / 30.07.25 |
302.22 | -0.44% |
305.05 15:31 |
301.56 17:36 |
335.87 10.03.25 |
257.09 06.01.25 |
142'725 |
|
Analog Devices Rg 19:52:09 / 30.07.25 |
231.76 | 0.44% |
232.19 19:40 |
230.60 16:15 |
247.68 08.07.25 |
158.65 07.04.25 |
178'042 |
|
Apple Rg 19:52:47 / 30.07.25 |
209.84 | -0.68% |
212.39 15:32 |
209.32 19:12 |
249.98 25.02.25 |
169.22 08.04.25 |
3'989'995 |
|
Applied Material Rg 19:50:51 / 30.07.25 |
190.25 | 0.98% |
190.87 16:46 |
189.07 15:54 |
201.07 15.07.25 |
123.93 07.04.25 |
462'639 |
|
AppLovin Rg-A 19:52:51 / 30.07.25 |
365.05 | 0.95% |
366.80 15:49 |
360.78 15:32 |
525.00 13.02.25 |
201.00 07.04.25 |
264'338 |
|
Arm Hldg Sp ADR 19:52:38 / 30.07.25 |
164.00 | 0.32% |
165.25 16:44 |
161.50 15:32 |
182.88 22.01.25 |
80.00 07.04.25 |
479'170 |
|
ASML Hold NY Sp ADR 19:52:49 / 30.07.25 |
722.81 | 0.60% |
723.45 19:46 |
715.86 16:11 |
826.53 15.07.25 |
578.51 07.04.25 |
198'219 |
|
Astrazeneca Sp ADR 19:52:42 / 30.07.25 |
76.29 | 3.12% |
76.47 17:34 |
75.36 15:33 |
78.35 05.03.25 |
61.25 09.04.25 |
1'434'384 |
|
Atlassian Rg-A 19:51:17 / 30.07.25 |
199.45 | -0.30% |
200.07 19:46 |
194.69 16:10 |
325.94 10.02.25 |
174.00 07.04.25 |
111'795 |
|
Autodesk Inc Rg 19:49:26 / 30.07.25 |
309.62 | 0.98% |
309.67 19:43 |
305.54 15:52 |
319.48 07.07.25 |
232.94 07.04.25 |
66'750 |
|
Automatic Data P Rg 19:52:15 / 30.07.25 |
312.79 | 1.34% |
315.90 17:24 |
299.00 15:30 |
329.84 06.06.25 |
272.98 07.04.25 |
320'441 |
|
Axon Enterprise Rg 19:49:53 / 30.07.25 |
741.17 | 1.71% |
743.81 19:11 |
728.24 15:33 |
830.09 30.06.25 |
470.01 07.04.25 |
36'905 |
|
Baker Hughes Rg-A 19:52:44 / 30.07.25 |
45.67 | -0.17% |
46.13 15:36 |
45.29 19:26 |
49.24 06.02.25 |
33.63 07.04.25 |
873'487 |
|
Biogen Rg 19:52:01 / 30.07.25 |
128.11 | 0.16% |
129.55 16:20 |
127.54 15:42 |
157.09 10.03.25 |
110.06 09.04.25 |
179'565 |
|
Booking Hldg Rg 19:48:42 / 30.07.25 |
5'644.78 | 0.97% |
5'676.82 15:37 |
5'432.05 16:03 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
59'966 |
|
Broadcom Rg 19:52:45 / 30.07.25 |
300.43 | 1.01% |
302.06 16:55 |
295.80 15:30 |
302.09 29.07.25 |
138.11 07.04.25 |
1'453'013 |
|
Cadence Design Rg 19:52:29 / 30.07.25 |
372.28 | 1.64% |
373.19 19:40 |
363.83 16:29 |
373.19 30.07.25 |
222.20 07.04.25 |
507'772 |
|
CDW Rg 19:52:09 / 30.07.25 |
181.48 | -0.38% |
182.37 15:31 |
180.62 17:12 |
222.91 05.02.25 |
137.31 07.04.25 |
58'988 |