×
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
- 31.07.2025 - 15:44:21
- 23'494.54
- 0.64%
- 149.12
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 15:44:08 / 31.07.25 |
358.77 | -1.44% | -5.23 | 358.51 | 358.95 | 143'148 | |
|
Advanced Micro D Rg 15:44:21 / 31.07.25 |
179.35 | -0.09% | -0.16 | 179.26 | 179.35 | 2'706'919 | |
|
Airbnb Rg-A 15:43:42 / 31.07.25 |
134.83 | 0.06% | 0.08 | 134.84 | 134.95 | 58'800 | |
|
Alphab Rg-C-NV 15:44:21 / 31.07.25 |
194.08 | -1.70% | -3.36 | 194.05 | 194.08 | 1'383'220 | |
|
Alphabet-A Rg 15:44:21 / 31.07.25 |
193.17 | -1.71% | -3.37 | 193.04 | 193.08 | 2'028'492 | |
|
Am Electric Rg 15:44:15 / 31.07.25 |
113.22 | -0.03% | -0.03 | 113.08 | 113.35 | 91'740 | |
|
Amazon.Com Rg 15:44:20 / 31.07.25 |
232.36 | 0.94% | 2.17 | 232.36 | 232.40 | 3'630'707 | |
|
Amgen Rg 15:44:17 / 31.07.25 |
302.04 | 0.22% | 0.67 | 301.65 | 302.58 | 52'641 | |
|
Analog Devices Rg 15:44:18 / 31.07.25 |
227.71 | -1.47% | -3.40 | 227.52 | 227.71 | 71'431 | |
|
Apple Rg 15:44:21 / 31.07.25 |
208.89 | -0.08% | -0.16 | 208.87 | 208.92 | 1'973'789 | |
|
Applied Material Rg 15:44:18 / 31.07.25 |
178.20 | -5.91% | -11.19 | 178.04 | 178.36 | 542'630 | |
|
AppLovin Rg-A 15:44:17 / 31.07.25 |
388.98 | 7.07% | 25.67 | 387.99 | 389.00 | 311'465 | |
|
Arm Hldg Sp ADR 15:44:16 / 31.07.25 |
141.83 | -13.16% | -21.50 | 141.73 | 141.98 | 1'392'378 | |
|
ASML Hold NY Sp ADR 15:44:18 / 31.07.25 |
704.49 | -2.35% | -16.96 | 704.10 | 704.58 | 191'870 | |
|
Astrazeneca Sp ADR 15:44:19 / 31.07.25 |
75.02 | -2.05% | -1.57 | 74.94 | 75.00 | 338'357 | |
|
Atlassian Rg-A 15:43:38 / 31.07.25 |
194.67 | -1.28% | -2.52 | 193.91 | 195.02 | 26'819 | |
|
Autodesk Inc Rg 15:44:09 / 31.07.25 |
306.82 | -0.43% | -1.33 | 306.52 | 307.03 | 30'294 | |
|
Automatic Data P Rg 15:42:54 / 31.07.25 |
311.82 | 0.28% | 0.88 | 311.41 | 312.29 | 39'448 | |
|
Axon Enterprise Rg 15:43:12 / 31.07.25 |
749.25 | 0.09% | 0.65 | 746.14 | 752.50 | 12'455 | |
|
Baker Hughes Rg-A 15:44:18 / 31.07.25 |
45.33 | -0.44% | -0.20 | 45.31 | 45.34 | 141'073 | |
|
Biogen Rg 15:44:03 / 31.07.25 |
133.59 | 5.49% | 6.95 | 133.22 | 133.91 | 121'009 | |
|
Booking Hldg Rg 15:41:56 / 31.07.25 |
5'625.90 | 0.23% | 12.99 | 5'600.00 | 5'654.78 | 5'846 | |
|
Broadcom Rg 15:44:20 / 31.07.25 |
302.40 | -0.07% | -0.22 | 302.19 | 302.65 | 883'273 | |
|
Cadence Design Rg 15:44:19 / 31.07.25 |
370.19 | -0.23% | -0.84 | 369.24 | 370.22 | 50'091 | |
|
CDW Rg 15:43:59 / 31.07.25 |
178.20 | -0.97% | -1.74 | 178.00 | 178.74 | 20'612 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 15:44:21 / 31.07.25 |
159.34 | 109.72% | 823.76% | 2.89% | 18.59% | 33.73% | 510.97% | 1'432.46% |
|
Zscaler Rg 15:41:27 / 31.07.25 |
285.93 | 59.49% | 29.87% | 0.57% | -9.16% | 22.64% | 63.91% | 85.56% |
|
Cnstlltn Ener Co Rg 15:44:13 / 31.07.25 |
345.69 | 54.34% | 195.38% | 7.47% | 10.84% | 27.75% | 94.68% | 422.34% |
|
Advanced Micro D Rg 15:44:21 / 31.07.25 |
179.35 | 48.61% | 21.78% | 10.63% | 30.05% | 76.35% | 35.32% | 90.02% |
|
DoorDash Rg-A 15:44:03 / 31.07.25 |
249.03 | 47.84% | 150.78% | 2.19% | 4.29% | 36.11% | 130.16% | 255.56% |
|
KLA Rg 15:44:18 / 31.07.25 |
870.94 | 46.80% | 59.12% | -3.68% | -5.80% | 23.83% | 15.18% | 141.17% |
|
MercadoLibre Rg 15:35:33 / 31.07.25 |
2'363.99 | 40.05% | 51.53% | -1.13% | -5.97% | -1.91% | 47.19% | 192.66% |
|
IDEXX Labs Rg 15:41:55 / 31.07.25 |
556.52 | 38.37% | 3.07% | 1.19% | 1.74% | 13.58% | 16.47% | 43.32% |
|
Lam Research Rg 15:44:20 / 31.07.25 |
92.31 | 37.19% | 26.51% | -5.59% | -6.58% | 23.24% | 11.17% | 97.98% |
|
Microstrategy-A 15:44:16 / 31.07.25 |
400.51 | 36.40% | 525.44% | -3.47% | -0.86% | -3.35% | 164.92% | 1'280.97% |
|
Micron Technolog Rg 15:44:21 / 31.07.25 |
110.05 | 36.34% | 34.45% | -1.50% | -10.01% | 29.24% | 8.41% | 85.48% |
|
CrwdStrik Hldg Rg-A 15:44:14 / 31.07.25 |
458.19 | 35.36% | 81.40% | -0.83% | -10.88% | 6.90% | 104.35% | 152.26% |
|
CoStar Group Rg 15:44:04 / 31.07.25 |
95.98 | 34.45% | 10.14% | 3.25% | 16.88% | 26.54% | 24.42% | 32.59% |
|
NVIDIA Rg 15:44:22 / 31.07.25 |
181.18 | 33.49% | 262.00% | 4.28% | 13.70% | 54.36% | 65.90% | 887.01% |
|
Synopsys Rg 15:42:42 / 31.07.25 |
638.01 | 32.96% | 25.33% | 4.65% | 16.27% | 31.68% | 18.00% | 75.61% |
|
Netflix Rg 15:43:47 / 31.07.25 |
1'175.41 | 32.86% | 143.22% | -0.45% | -9.39% | 2.71% | 88.11% | 426.55% |
|
Arm Hldg Sp ADR 15:44:16 / 31.07.25 |
141.83 | 32.40% | 117.35% | -11.35% | -8.55% | 21.72% | 16.72% | 0.00% |
|
Broadcom Rg 15:44:20 / 31.07.25 |
302.40 | 30.53% | 171.10% | 4.74% | 9.89% | 45.55% | 105.69% | 465.14% |
|
Coca-Cola EuPac Rg 15:42:10 / 31.07.25 |
98.90 | 29.21% | 48.71% | -1.27% | 2.47% | 10.16% | 33.31% | 83.39% |
|
Fastenal Rg 15:43:26 / 31.07.25 |
46.51 | 29.08% | 43.31% | -2.96% | 7.84% | 17.32% | 37.99% | 80.72% |
|
Intuit Rg 15:43:50 / 31.07.25 |
801.81 | 28.46% | 29.18% | 2.64% | 2.71% | 22.21% | 25.71% | 76.99% |
|
Axon Enterprise Rg 15:43:12 / 31.07.25 |
749.25 | 25.96% | 189.78% | 5.64% | -5.81% | 9.09% | 150.06% | 579.37% |
|
O Reilly Auto Rg 15:44:17 / 31.07.25 |
99.34 | 25.66% | 56.90% | 1.20% | 8.77% | 9.55% | 31.47% | 111.87% |
|
Warnr Bros Rg-A 15:44:18 / 31.07.25 |
13.210 | 25.45% | 16.52% | -2.15% | 17.74% | 46.61% | 57.64% | -11.60% |
|
Thomson Reuters Rg 15:44:05 / 31.07.25 |
199.92 | 24.56% | 36.62% | -2.73% | -0.58% | 6.89% | 25.84% | 71.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 15:44:08 / 31.07.25 |
358.77 | -1.44% |
362.33 15:30 |
354.46 15:32 |
465.21 13.02.25 |
332.01 07.04.25 |
143'148 |
|
Advanced Micro D Rg 15:44:21 / 31.07.25 |
179.35 | -0.09% |
182.49 15:30 |
178.99 15:40 |
182.49 31.07.25 |
76.49 08.04.25 |
2'706'919 |
|
Airbnb Rg-A 15:43:42 / 31.07.25 |
134.83 | 0.06% |
135.53 15:30 |
134.50 15:34 |
163.92 14.02.25 |
99.89 07.04.25 |
58'800 |
|
Alphab Rg-C-NV 15:44:21 / 31.07.25 |
194.08 | -1.70% |
196.83 15:30 |
192.86 15:36 |
208.70 04.02.25 |
142.69 07.04.25 |
1'383'220 |
|
Alphabet-A Rg 15:44:21 / 31.07.25 |
193.17 | -1.71% |
195.99 15:30 |
191.94 15:31 |
207.05 04.02.25 |
140.53 07.04.25 |
2'028'492 |
|
Am Electric Rg 15:44:15 / 31.07.25 |
113.22 | -0.03% |
113.81 15:36 |
112.35 15:30 |
114.15 30.07.25 |
89.96 08.01.25 |
91'740 |
|
Amazon.Com Rg 15:44:20 / 31.07.25 |
232.36 | 0.94% |
235.92 15:30 |
231.43 15:36 |
242.51 04.02.25 |
161.56 07.04.25 |
3'630'707 |
|
Amgen Rg 15:44:17 / 31.07.25 |
302.04 | 0.22% |
302.96 15:41 |
298.10 15:31 |
335.87 10.03.25 |
257.09 06.01.25 |
52'641 |
|
Analog Devices Rg 15:44:18 / 31.07.25 |
227.71 | -1.47% |
229.55 15:37 |
227.50 15:43 |
247.68 08.07.25 |
158.65 07.04.25 |
71'431 |
|
Apple Rg 15:44:21 / 31.07.25 |
208.89 | -0.08% |
209.45 15:37 |
207.83 15:31 |
249.98 25.02.25 |
169.22 08.04.25 |
1'973'789 |
|
Applied Material Rg 15:44:18 / 31.07.25 |
178.20 | -5.91% |
179.04 15:42 |
175.00 15:30 |
201.07 15.07.25 |
123.93 07.04.25 |
542'630 |
|
AppLovin Rg-A 15:44:17 / 31.07.25 |
388.98 | 7.07% |
389.23 15:43 |
378.01 15:30 |
525.00 13.02.25 |
201.00 07.04.25 |
311'465 |
|
Arm Hldg Sp ADR 15:44:16 / 31.07.25 |
141.83 | -13.16% |
149.00 15:30 |
140.00 15:34 |
182.88 22.01.25 |
80.00 07.04.25 |
1'392'378 |
|
ASML Hold NY Sp ADR 15:44:18 / 31.07.25 |
704.49 | -2.35% |
707.40 15:30 |
701.49 15:32 |
826.53 15.07.25 |
578.51 07.04.25 |
191'870 |
|
Astrazeneca Sp ADR 15:44:19 / 31.07.25 |
75.02 | -2.05% |
75.21 15:41 |
74.24 15:31 |
78.35 05.03.25 |
61.25 09.04.25 |
338'357 |
|
Atlassian Rg-A 15:43:38 / 31.07.25 |
194.67 | -1.28% |
199.09 15:30 |
193.76 15:41 |
325.94 10.02.25 |
174.00 07.04.25 |
26'819 |
|
Autodesk Inc Rg 15:44:09 / 31.07.25 |
306.82 | -0.43% |
308.75 15:36 |
306.57 15:44 |
319.48 07.07.25 |
232.94 07.04.25 |
30'294 |
|
Automatic Data P Rg 15:42:54 / 31.07.25 |
311.82 | 0.28% |
312.63 15:36 |
309.32 15:30 |
329.84 06.06.25 |
272.98 07.04.25 |
39'448 |
|
Axon Enterprise Rg 15:43:12 / 31.07.25 |
749.25 | 0.09% |
755.25 15:35 |
748.69 15:43 |
830.09 30.06.25 |
470.01 07.04.25 |
12'455 |
|
Baker Hughes Rg-A 15:44:18 / 31.07.25 |
45.33 | -0.44% |
45.50 15:37 |
45.15 15:30 |
49.24 06.02.25 |
33.63 07.04.25 |
141'073 |
|
Biogen Rg 15:44:03 / 31.07.25 |
133.59 | 5.49% |
135.26 15:38 |
130.00 15:33 |
157.09 10.03.25 |
110.06 09.04.25 |
121'009 |
|
Booking Hldg Rg 15:41:56 / 31.07.25 |
5'625.90 | 0.23% |
5'625.90 15:41 |
5'625.00 15:30 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
5'846 |
|
Broadcom Rg 15:44:20 / 31.07.25 |
302.40 | -0.07% |
306.93 15:30 |
301.84 15:37 |
306.93 31.07.25 |
138.11 07.04.25 |
883'273 |
|
Cadence Design Rg 15:44:19 / 31.07.25 |
370.19 | -0.23% |
375.27 15:33 |
370.13 15:43 |
375.27 31.07.25 |
222.20 07.04.25 |
50'091 |
|
CDW Rg 15:43:59 / 31.07.25 |
178.20 | -0.97% |
178.52 15:43 |
176.70 15:36 |
222.91 05.02.25 |
137.31 07.04.25 |
20'612 |