×

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
  • 07.04.2026 - 20:29:58
  • 24'025.92
  • -0.69%
  • -166.25
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adobe Rg
20:29:54 / 07.04.26
239.66 -1.92% -4.70 239.62 239.76 535'121
Advanced Micro D Rg
20:29:52 / 07.04.26
218.50 -0.76% -1.68 218.47 218.54 3'154'766
Airbnb Rg-A
20:29:54 / 07.04.26
124.33 -1.96% -2.49 124.38 124.44 262'293
Alnylam Pharma Rg
20:24:55 / 07.04.26
319.57 -3.26% -10.77 318.91 319.79 130'064
Alphab Rg-C-NV
20:29:55 / 07.04.26
301.11 1.16% 3.45 301.09 301.13 2'834'682
Alphabet-A Rg
20:29:56 / 07.04.26
302.94 0.98% 2.95 302.93 302.96 3'195'749
Am Electric Rg
20:28:22 / 07.04.26
133.19 0.63% 0.83 133.17 133.22 195'479
Amazon.Com Rg
20:29:58 / 07.04.26
212.42 -0.17% -0.37 212.41 212.43 3'207'254
Amgen Rg
20:29:49 / 07.04.26
341.11 -0.43% -1.46 341.06 341.38 333'615
Analog Devices Rg
20:27:54 / 07.04.26
324.46 -0.89% -2.90 324.30 324.62 261'505
Apple Rg
20:29:57 / 07.04.26
251.32 -2.91% -7.54 251.32 251.34 9'580'072
Applied Material Rg
20:29:32 / 07.04.26
349.87 -0.78% -2.75 349.66 350.06 467'415
AppLovin Rg-A
20:29:36 / 07.04.26
408.36 -1.05% -4.32 407.93 408.41 319'734
Arm Hldg Sp ADR
20:28:26 / 07.04.26
141.97 -4.57% -6.80 141.84 141.95 1'157'526
ASML Hold NY Sp ADR
20:29:35 / 07.04.26
1'294.19 -0.75% -9.82 1'293.76 1'295.00 309'043
Atlassian Rg-A
20:29:52 / 07.04.26
65.35 -4.02% -2.74 65.29 65.34 583'986
Autodesk Inc Rg
20:29:54 / 07.04.26
235.05 -1.12% -2.67 235.03 235.24 120'072
Automatic Data P Rg
20:29:50 / 07.04.26
204.41 0.03% 0.07 204.35 204.41 181'099
Axon Enterprise Rg
20:29:47 / 07.04.26
366.57 -11.26% -46.50 365.36 366.26 249'659
Baker Hughes Rg-A
20:29:46 / 07.04.26
61.11 0.68% 0.41 61.10 61.13 640'019
Booking Hldg Rg
20:29:58 / 07.04.26
173.63 -1.45% -2.56 173.63 173.65 1'359'428
Broadcom Rg
20:29:57 / 07.04.26
331.08 5.30% 16.65 331.02 331.10 3'505'211
Cadence Design Rg
20:29:52 / 07.04.26
277.86 -0.55% -1.53 277.76 278.00 113'461
Charter Comm Rg-A
20:29:53 / 07.04.26
223.63 1.66% 3.65 223.57 223.64 156'938
Cintas Rg
20:29:53 / 07.04.26
170.53 -0.68% -1.16 170.44 170.60 260'834
Nasdaq 100
24'025.92
-0.69%
Adobe Rg
239.66
-1.92%
Advanced Micro D Rg
218.50
-0.76%
Airbnb Rg-A
124.33
-1.96%
Alnylam Pharma Rg
319.57
-3.26%
Alphab Rg-C-NV
301.11
1.16%
Alphabet-A Rg
302.94
0.98%
Am Electric Rg
133.19
0.63%
Amazon.Com Rg
212.42
-0.17%
Amgen Rg
341.11
-0.43%
Analog Devices Rg
324.46
-0.89%
Apple Rg
251.32
-2.91%
Applied Material Rg
349.87
-0.78%
AppLovin Rg-A
408.36
-1.05%
Arm Hldg Sp ADR
141.97
-4.57%
ASML Hold NY Sp ADR
1'294.19
-0.75%
Atlassian Rg-A
65.35
-4.02%
Autodesk Inc Rg
235.05
-1.12%
Automatic Data P Rg
204.41
0.03%
Axon Enterprise Rg
366.57
-11.26%
Baker Hughes Rg-A
61.11
0.68%
Booking Hldg Rg
173.63
-1.45%
Broadcom Rg
331.08
5.30%
Cadence Design Rg
277.86
-0.55%
Charter Comm Rg-A
223.63
1.66%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
20:28:07 / 07.04.26 		308.63 76.55% 584.87% 14.10% 15.93% 44.22% 878.23% 1'061.84%
Seagate Hldgs Rg
20:29:03 / 07.04.26 		461.70 64.60% 425.20% 17.85% 20.14% 44.99% 593.87% 603.88%
Intel Rg
20:29:55 / 07.04.26 		52.23 37.62% 153.27% 18.35% 11.65% 10.45% 188.09% 54.77%
Applied Material Rg
20:29:32 / 07.04.26 		349.87 37.21% 116.82% 2.36% 1.15% 14.76% 171.30% 208.10%
Arm Hldg Sp ADR
20:28:26 / 07.04.26 		141.97 36.10% 20.60% -6.15% 17.77% 31.65% 65.43% 0.00%
Baker Hughes Rg-A
20:29:46 / 07.04.26 		61.11 33.29% 47.98% 0.10% 2.98% 24.79% 74.60% 112.91%
Micron Technolog Rg
20:29:46 / 07.04.26 		375.61 32.36% 348.86% 11.18% -6.82% 11.08% 473.10% 545.08%
Monolithic Power Rg
20:23:48 / 07.04.26 		1'177.49 30.19% 99.43% 7.70% 11.52% 19.75% 158.68% 149.16%
Diamondback Eng Rg
20:29:22 / 07.04.26 		196.36 29.23% 18.58% -0.72% 10.09% 29.86% 64.66% 38.22%
Old Dominion Fre Rg
20:29:55 / 07.04.26 		198.30 28.94% 14.61% 1.48% 1.68% 15.53% 33.68% 24.12%
Lam Research Rg
20:29:54 / 07.04.26 		220.94 28.90% 205.48% 3.41% 2.65% 3.06% 266.71% 346.85%
Marvell Tech Rg
20:29:56 / 07.04.26 		108.15 28.87% -0.85% 9.19% 15.92% 30.22% 116.17% 178.94%
KLA Rg
20:24:32 / 07.04.26 		1'521.02 26.75% 144.41% 3.30% 4.69% 5.49% 153.71% 311.06%
Ross Stores Rg
20:28:55 / 07.04.26 		216.12 22.80% 46.24% -0.24% 1.50% 11.85% 70.31% 108.26%
ASML Hold NY Sp ADR
20:29:35 / 07.04.26 		1'294.19 21.89% 88.15% -2.02% -6.45% 1.89% 117.38% 98.44%
Analog Devices Rg
20:27:54 / 07.04.26 		324.46 20.71% 54.08% 1.99% 1.77% 9.54% 95.35% 74.90%
Costco Whsl Rg
20:29:42 / 07.04.26 		1'007.62 18.11% 11.16% 1.12% 1.03% 6.97% 10.88% 109.59%
Linde Rg
20:29:37 / 07.04.26 		492.70 17.14% 19.30% -0.62% 3.09% 11.24% 19.20% 40.07%
Honeywell Intl Rg
20:29:42 / 07.04.26 		222.56 16.98% 7.14% -1.54% -7.50% 5.84% 29.08% 27.07%
Texas Instrument Rg
20:29:01 / 07.04.26 		198.96 14.95% 6.35% 2.48% 0.76% 5.53% 36.26% 11.96%
Am Electric Rg
20:28:22 / 07.04.26 		133.19 14.79% 43.51% 1.61% 0.67% 14.21% 31.51% 39.49%
CSX Rg
20:29:42 / 07.04.26 		41.30 14.43% 28.54% 0.60% 0.94% 15.90% 54.72% 38.17%
Fastenal Rg
20:29:42 / 07.04.26 		45.33 14.30% 27.58% -2.31% -2.10% 6.86% 27.33% 78.21%
Gilead Sciences Rg
20:29:55 / 07.04.26 		138.99 14.17% 51.71% -0.28% -6.45% 14.15% 34.69% 68.08%
Walmart Rg
20:29:49 / 07.04.26 		122.94 13.80% 40.33% -1.08% -1.74% 2.14% 50.31% 152.23%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adobe Rg
20:29:54 / 07.04.26 		239.66 -1.92% 244.73
15:32 		239.14
17:06 		351.12
02.01.26 		233.17
27.03.26 		535'121
Advanced Micro D Rg
20:29:52 / 07.04.26 		218.50 -0.76% 222.05
15:31 		215.38
16:08 		266.95
23.01.26 		188.24
03.03.26 		3'154'766
Airbnb Rg-A
20:29:54 / 07.04.26 		124.33 -1.96% 126.81
15:30 		123.83
17:06 		141.40
09.01.26 		115.54
12.02.26 		262'293
Alnylam Pharma Rg
20:24:55 / 07.04.26 		319.57 -3.26% 322.12
19:47 		313.79
16:06 		426.91
07.01.26 		298.00
12.02.26 		130'064
Alphab Rg-C-NV
20:29:55 / 07.04.26 		301.11 1.16% 302.29
19:36 		295.44
16:09 		350.15
03.02.26 		271.54
30.03.26 		2'834'682
Alphabet-A Rg
20:29:56 / 07.04.26 		302.94 0.98% 304.13
19:36 		297.73
16:10 		349.00
03.02.26 		272.11
30.03.26 		3'195'749
Am Electric Rg
20:28:22 / 07.04.26 		133.19 0.63% 133.57
17:05 		132.17
15:30 		135.00
16.03.26 		112.55
05.01.26 		195'479
Amazon.Com Rg
20:29:58 / 07.04.26 		212.42 -0.17% 213.15
19:36 		209.08
17:06 		248.94
12.01.26 		196.13
17.02.26 		3'207'254
Amgen Rg
20:29:49 / 07.04.26 		341.11 -0.43% 341.65
19:36 		335.44
15:39 		391.23
02.03.26 		318.28
05.01.26 		333'615
Analog Devices Rg
20:27:54 / 07.04.26 		324.46 -0.89% 326.39
15:36 		321.20
17:06 		363.09
25.02.26 		270.89
02.01.26 		261'505
Apple Rg
20:29:57 / 07.04.26 		251.32 -2.91% 256.04
15:30 		245.70
17:02 		280.90
06.02.26 		243.43
20.01.26 		9'580'072
Applied Material Rg
20:29:32 / 07.04.26 		349.87 -0.78% 356.00
15:36 		345.68
17:09 		395.95
25.02.26 		265.18
02.01.26 		467'415
AppLovin Rg-A
20:29:36 / 07.04.26 		408.36 -1.05% 415.60
15:37 		398.35
17:06 		683.50
02.01.26 		359.00
13.02.26 		319'734
Arm Hldg Sp ADR
20:28:26 / 07.04.26 		141.97 -4.57% 145.28
15:30 		137.59
17:06 		163.72
25.03.26 		100.03
05.02.26 		1'157'526
ASML Hold NY Sp ADR
20:29:35 / 07.04.26 		1'294.19 -0.75% 1'302.03
19:36 		1'272.22
16:06 		1'547.20
25.02.26 		1'133.48
02.01.26 		309'043
Atlassian Rg-A
20:29:52 / 07.04.26 		65.35 -4.02% 67.99
15:32 		64.66
17:06 		163.91
07.01.26 		64.32
27.03.26 		583'986
Autodesk Inc Rg
20:29:54 / 07.04.26 		235.05 -1.12% 238.60
15:32 		232.93
17:06 		296.80
07.01.26 		215.42
24.02.26 		120'072
Automatic Data P Rg
20:29:50 / 07.04.26 		204.41 0.03% 205.43
18:03 		202.93
15:37 		268.08
09.01.26 		197.18
01.04.26 		181'099
Axon Enterprise Rg
20:29:47 / 07.04.26 		366.57 -11.26% 410.44
15:30 		362.90
19:45 		649.89
13.01.26 		362.90
07.04.26 		249'659
Baker Hughes Rg-A
20:29:46 / 07.04.26 		61.11 0.68% 61.27
19:36 		59.82
15:51 		66.69
02.03.26 		45.37
02.01.26 		640'019
Booking Hldg Rg
20:29:58 / 07.04.26 		173.63 -1.45% 175.80
15:32 		169.77
18:34 		220.34
09.01.26 		150.63
23.02.26 		1'359'428
Broadcom Rg
20:29:57 / 07.04.26 		331.08 5.30% 333.80
18:54 		321.87
17:05 		360.66
02.01.26 		289.98
30.03.26 		3'505'211
Cadence Design Rg
20:29:52 / 07.04.26 		277.86 -0.55% 279.61
16:01 		273.90
17:06 		328.61
15.01.26 		262.83
03.02.26 		113'461
Charter Comm Rg-A
20:29:53 / 07.04.26 		223.63 1.66% 224.92
19:36 		216.76
15:42 		249.15
10.02.26 		180.88
29.01.26 		156'938
Cintas Rg
20:29:53 / 07.04.26 		170.53 -0.68% 172.40
15:55 		169.35
19:31 		208.93
05.03.26 		165.60
27.03.26 		260'834

Handel

Kurs 24'025.92
Vortag 24'192.17
+/-% -0.69%
+/- -166.2470
Eröffnung 24'109.57
Tageshoch 24'123.31
Tagestief 23'779.85

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

24'025.92
Intraday
23'779.85
17:06
24'123.31
19:36
24'025.92
YTD
22'841.42
30.03.26
26'165.08
28.01.26
24'025.92
1 Jahr
16'542.20
08.04.25
26'182.10
30.10.25

Performance

Intraday -0.69%
1 Monat -3.73%
3 Monate -6.67%
YTD -4.85%
1 Jahr 40.58%
3 Jahre 85.20%