×
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
- 22.05.2026 - 23:16:01
- 29'481.64
- 0.42%
- 124.37
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 23:20:00 / 22.05.26 |
244.76 | 0.27% | 0.66 | 244.76 | 244.84 | ||
|
Advanced Micro D Rg 23:20:00 / 22.05.26 |
467.51 | 3.99% | 17.92 | 467.41 | 467.51 | ||
|
Airbnb Rg-A 23:20:00 / 22.05.26 |
132.35 | -1.42% | -1.90 | 132.33 | 132.36 | ||
|
Alnylam Pharma Rg 23:20:00 / 22.05.26 |
297.45 | -1.02% | -3.06 | 297.36 | 297.57 | ||
|
Alphab Rg-C-NV 23:20:00 / 22.05.26 |
379.38 | -1.07% | -4.09 | 379.35 | 379.39 | ||
|
Alphabet-A Rg 23:20:00 / 22.05.26 |
382.97 | -1.21% | -4.69 | 383.00 | 383.06 | ||
|
Am Electric Rg 23:20:00 / 22.05.26 |
131.59 | 1.53% | 1.98 | 131.59 | 131.60 | ||
|
Amazon.Com Rg 23:20:00 / 22.05.26 |
266.32 | -0.80% | -2.14 | 266.27 | 266.32 | ||
|
Amgen Rg 23:20:00 / 22.05.26 |
339.30 | 0.56% | 1.88 | 339.23 | 339.28 | ||
|
Analog Devices Rg 23:20:00 / 22.05.26 |
397.07 | 3.35% | 12.86 | 396.92 | 397.04 | ||
|
Apple Rg 23:20:00 / 22.05.26 |
308.82 | 1.26% | 3.83 | 308.90 | 308.92 | ||
|
Applied Material Rg 23:20:00 / 22.05.26 |
432.16 | 1.12% | 4.80 | 432.08 | 432.25 | ||
|
AppLovin Rg-A 23:20:00 / 22.05.26 |
481.68 | -0.87% | -4.21 | 481.61 | 481.79 | ||
|
Arm Hldg Sp ADR 23:20:00 / 22.05.26 |
306.51 | 2.78% | 8.28 | 306.22 | 306.68 | ||
|
ASML Hold NY Sp ADR 23:20:00 / 22.05.26 |
1'632.90 | 2.57% | 40.90 | 1'632.71 | 1'633.35 | ||
|
Autodesk Inc Rg 23:20:00 / 22.05.26 |
240.99 | 0.33% | 0.80 | 240.96 | 241.08 | ||
|
Automatic Data P Rg 23:20:00 / 22.05.26 |
225.31 | 2.38% | 5.24 | 225.26 | 225.36 | ||
|
Axon Enterprise Rg 23:20:00 / 22.05.26 |
386.00 | -0.99% | -3.84 | 385.92 | 385.99 | ||
|
Baker Hughes Rg-A 23:20:00 / 22.05.26 |
66.06 | 0.40% | 0.26 | 66.05 | 66.06 | ||
|
Booking Hldg Rg 23:20:00 / 22.05.26 |
161.06 | 0.86% | 1.38 | 161.03 | 161.05 | ||
|
Broadcom Rg 23:20:00 / 22.05.26 |
414.14 | -0.10% | -0.43 | 413.97 | 414.18 | ||
|
Cadence Design Rg 23:20:00 / 22.05.26 |
373.59 | 4.22% | 15.13 | 373.65 | 373.68 | ||
|
Charter Comm Rg-A 23:20:00 / 22.05.26 |
145.15 | -2.52% | -3.75 | 145.03 | 145.16 | ||
|
Cintas Rg 23:20:00 / 22.05.26 |
172.93 | 0.33% | 0.57 | 172.91 | 172.94 | ||
|
Cisco Systems Rg 23:20:00 / 22.05.26 |
120.41 | 1.87% | 2.21 | 120.41 | 120.42 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandisk Rg 23:20:00 / 22.05.26 |
1'478.69 | 549.69% | 0.00% | 5.05% | 49.38% | 132.73% | 3'866.44% | 0.00% |
|
Intel Rg 23:20:00 / 22.05.26 |
119.84 | 221.14% | 491.02% | 10.18% | 45.19% | 162.75% | 497.71% | 295.92% |
|
Seagate Hldgs Rg 23:20:00 / 22.05.26 |
812.73 | 194.30% | 839.01% | 2.17% | 38.63% | 99.28% | 620.89% | 1'201.73% |
|
Western Digital Rg 23:20:00 / 22.05.26 |
484.28 | 182.38% | 995.39% | 0.47% | 19.87% | 73.14% | 865.09% | 1'604.54% |
|
Arm Hldg Sp ADR 23:20:00 / 22.05.26 |
306.51 | 172.83% | 141.76% | 46.54% | 30.54% | 140.49% | 141.00% | 0.00% |
|
Micron Technolog Rg 23:20:00 / 22.05.26 |
751.00 | 167.02% | 805.54% | 3.63% | 51.19% | 82.12% | 704.33% | 1'017.94% |
|
Lumentum Hldngs Rg 23:20:00 / 22.05.26 |
946.90 | 161.67% | 1'048.90% | -2.45% | 7.40% | 35.10% | 1'149.70% | 1'965.75% |
|
Marvell Tech Rg 23:20:00 / 22.05.26 |
196.33 | 124.39% | 72.65% | 10.99% | 19.49% | 140.34% | 223.50% | 319.47% |
|
Advanced Micro D Rg 23:20:00 / 22.05.26 |
467.51 | 109.93% | 272.21% | 10.24% | 34.42% | 133.51% | 323.81% | 324.86% |
|
Lam Research Rg 23:20:00 / 22.05.26 |
305.35 | 76.56% | 318.44% | 7.25% | 14.03% | 30.55% | 276.70% | 413.26% |
|
Monolithic Power Rg 23:20:00 / 22.05.26 |
1'589.81 | 72.25% | 163.86% | 2.57% | -2.59% | 39.12% | 140.09% | 261.38% |
|
Texas Instrument Rg 23:20:00 / 22.05.26 |
309.21 | 71.99% | 59.13% | 2.14% | 11.57% | 45.78% | 75.39% | 75.41% |
|
Applied Material Rg 23:20:00 / 22.05.26 |
432.16 | 66.29% | 162.78% | -1.02% | 3.63% | 16.08% | 174.37% | 236.64% |
|
Fortinet Rg 23:20:00 / 22.05.26 |
133.93 | 63.03% | 37.02% | 9.08% | 58.80% | 69.47% | 29.83% | 85.93% |
|
Datadog Rg-A 23:20:00 / 22.05.26 |
222.32 | 60.34% | 52.59% | 6.89% | 71.70% | 98.57% | 94.23% | 136.77% |
|
Cisco Systems Rg 23:20:00 / 22.05.26 |
120.41 | 53.45% | 99.66% | 1.86% | 35.28% | 51.54% | 90.79% | 140.59% |
|
KLA Rg 23:20:00 / 22.05.26 |
1'888.38 | 51.61% | 192.35% | 4.66% | -2.41% | 23.86% | 149.40% | 334.85% |
|
ASML Hold NY Sp ADR 23:20:00 / 22.05.26 |
1'632.90 | 48.80% | 129.70% | 8.73% | 12.02% | 12.57% | 122.92% | 129.39% |
|
Baker Hughes Rg-A 23:20:00 / 22.05.26 |
66.06 | 44.49% | 60.41% | 3.03% | -4.18% | 1.23% | 79.80% | 133.58% |
|
Microchip Tech Rg 23:20:00 / 22.05.26 |
93.43 | 42.98% | 58.87% | -0.45% | 4.46% | 25.17% | 66.28% | 17.00% |
|
Analog Devices Rg 23:20:00 / 22.05.26 |
397.07 | 41.67% | 80.84% | -4.89% | -0.63% | 11.60% | 88.66% | 101.65% |
|
CrwdStrik Hldg Rg-A 23:20:00 / 22.05.26 |
663.46 | 38.29% | 89.45% | 11.68% | 48.05% | 78.36% | 45.63% | 347.92% |
|
NXP Semiconducto Br 23:20:00 / 22.05.26 |
316.47 | 37.92% | 44.04% | 8.57% | 29.68% | 39.41% | 64.70% | 71.11% |
|
Palo Alto Net Rg 23:20:00 / 22.05.26 |
260.58 | 37.31% | 39.00% | 7.31% | 45.95% | 74.98% | 39.53% | 168.12% |
|
Diamondback Eng Rg 23:20:00 / 22.05.26 |
200.71 | 33.69% | 22.67% | -1.40% | 3.04% | 15.30% | 47.73% | 54.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 23:20:00 / 22.05.26 |
244.76 | 0.27% |
249.58 15:47 |
242.71 16:47 |
351.12 02.01.26 |
224.15 10.04.26 |
988'940 |
|
Advanced Micro D Rg 23:20:00 / 22.05.26 |
467.51 | 3.99% |
481.37 15:32 |
461.79 16:24 |
481.37 22.05.26 |
188.24 03.03.26 |
8'494'774 |
|
Airbnb Rg-A 23:20:00 / 22.05.26 |
132.35 | -1.42% |
136.11 15:31 |
131.80 17:26 |
147.25 22.04.26 |
115.54 12.02.26 |
1'124'231 |
|
Alnylam Pharma Rg 23:20:00 / 22.05.26 |
297.45 | -1.02% |
302.09 15:46 |
294.99 17:24 |
426.91 07.01.26 |
284.28 11.05.26 |
238'351 |
|
Alphab Rg-C-NV 23:20:00 / 22.05.26 |
379.38 | -1.07% |
384.85 17:10 |
378.26 21:50 |
404.43 18.05.26 |
271.54 30.03.26 |
4'305'012 |
|
Alphabet-A Rg 23:20:00 / 22.05.26 |
382.97 | -1.21% |
388.72 17:10 |
381.79 21:49 |
408.60 18.05.26 |
272.11 30.03.26 |
5'948'509 |
|
Am Electric Rg 23:20:00 / 22.05.26 |
131.59 | 1.53% |
131.75 21:44 |
129.67 15:37 |
139.40 05.05.26 |
112.55 05.01.26 |
1'310'948 |
|
Amazon.Com Rg 23:20:00 / 22.05.26 |
266.32 | -0.80% |
269.78 15:42 |
266.24 21:59 |
278.54 05.05.26 |
196.13 17.02.26 |
8'705'834 |
|
Amgen Rg 23:20:00 / 22.05.26 |
339.30 | 0.56% |
343.49 15:35 |
338.41 17:02 |
391.23 02.03.26 |
318.28 05.01.26 |
652'428 |
|
Analog Devices Rg 23:20:00 / 22.05.26 |
397.07 | 3.35% |
400.70 16:11 |
387.01 15:30 |
435.70 13.05.26 |
270.89 02.01.26 |
1'784'050 |
|
Apple Rg 23:20:00 / 22.05.26 |
308.82 | 1.26% |
311.40 17:19 |
305.85 15:30 |
311.40 22.05.26 |
243.43 20.01.26 |
14'019'617 |
|
Applied Material Rg 23:20:00 / 22.05.26 |
432.16 | 1.12% |
438.04 19:31 |
430.29 15:43 |
448.45 11.05.26 |
265.18 02.01.26 |
1'875'507 |
|
AppLovin Rg-A 23:20:00 / 22.05.26 |
481.68 | -0.87% |
494.00 15:41 |
476.00 20:17 |
683.50 02.01.26 |
359.00 13.02.26 |
868'543 |
|
Arm Hldg Sp ADR 23:20:00 / 22.05.26 |
306.51 | 2.78% |
314.99 17:06 |
288.37 15:34 |
314.99 22.05.26 |
100.03 05.02.26 |
3'194'522 |
|
ASML Hold NY Sp ADR 23:20:00 / 22.05.26 |
1'632.90 | 2.57% |
1'653.25 19:31 |
1'616.00 15:30 |
1'653.25 22.05.26 |
1'133.48 02.01.26 |
466'624 |
|
Autodesk Inc Rg 23:20:00 / 22.05.26 |
240.99 | 0.33% |
246.30 15:48 |
238.58 17:00 |
296.80 07.01.26 |
214.10 10.04.26 |
773'478 |
|
Automatic Data P Rg 23:20:00 / 22.05.26 |
225.31 | 2.38% |
226.36 15:47 |
220.18 15:30 |
268.08 09.01.26 |
188.17 10.04.26 |
895'869 |
|
Axon Enterprise Rg 23:20:00 / 22.05.26 |
386.00 | -0.99% |
400.00 15:42 |
384.47 20:04 |
649.89 13.01.26 |
339.35 10.04.26 |
446'049 |
|
Baker Hughes Rg-A 23:20:00 / 22.05.26 |
66.06 | 0.40% |
66.50 21:11 |
64.68 15:39 |
70.40 27.04.26 |
45.37 02.01.26 |
3'924'464 |
|
Booking Hldg Rg 23:20:00 / 22.05.26 |
161.06 | 0.86% |
162.80 15:42 |
159.02 17:04 |
220.34 09.01.26 |
150.16 20.05.26 |
2'368'314 |
|
Broadcom Rg 23:20:00 / 22.05.26 |
414.14 | -0.10% |
419.82 15:30 |
410.21 16:25 |
442.32 14.05.26 |
289.98 30.03.26 |
4'970'064 |
|
Cadence Design Rg 23:20:00 / 22.05.26 |
373.59 | 4.22% |
381.55 18:06 |
361.83 15:30 |
381.55 22.05.26 |
262.83 03.02.26 |
704'389 |
|
Charter Comm Rg-A 23:20:00 / 22.05.26 |
145.15 | -2.52% |
150.29 15:30 |
142.50 18:04 |
254.00 23.04.26 |
136.77 15.05.26 |
771'423 |
|
Cintas Rg 23:20:00 / 22.05.26 |
172.93 | 0.33% |
174.74 15:46 |
172.00 21:44 |
208.93 05.03.26 |
161.20 13.05.26 |
628'633 |
|
Cisco Systems Rg 23:20:00 / 22.05.26 |
120.41 | 1.87% |
120.79 19:00 |
117.70 15:30 |
120.79 22.05.26 |
72.81 12.01.26 |
8'113'232 |