×
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
- 17.04.2025 - 23:16:01
- 18'258.09
- 0.00%
- 0.45
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 18.04.25 |
348.80 | 1.34% | 4.61 | 348.68 | 348.79 | 1'451'508 | |
|
Advanced Micro D Rg 02:00:00 / 18.04.25 |
87.50 | -0.89% | -0.79 | 87.47 | 87.48 | 9'727'519 | |
|
Airbnb Rg-A 02:00:00 / 18.04.25 |
112.70 | 0.05% | 0.06 | 112.71 | 112.75 | ||
|
Alphab Rg-C-NV 02:00:00 / 18.04.25 |
153.36 | -1.38% | -2.14 | 153.28 | 153.34 | 7'826'753 | |
|
Alphabet-A Rg 02:00:00 / 18.04.25 |
151.16 | -1.42% | -2.17 | 151.19 | 151.22 | 12'384'435 | |
|
Am Electric Rg 02:00:00 / 18.04.25 |
107.71 | 1.69% | 1.79 | 107.69 | 107.71 | ||
|
Amazon.Com Rg 02:00:00 / 18.04.25 |
172.61 | -0.99% | -1.72 | 172.62 | 172.64 | 13'918'931 | |
|
Amgen Rg 02:00:00 / 18.04.25 |
277.29 | -1.89% | -5.35 | 277.22 | 277.30 | ||
|
Analog Devices Rg 02:00:00 / 18.04.25 |
176.27 | 0.19% | 0.34 | 176.08 | 176.27 | ||
|
Ansys Rg 02:00:00 / 18.04.25 |
302.74 | 0.38% | 1.15 | 302.51 | 302.93 | ||
|
Apple Rg 02:00:00 / 18.04.25 |
196.98 | 1.39% | 2.71 | 196.96 | 197.08 | 18'922'250 | |
|
Applied Material Rg 02:00:00 / 18.04.25 |
137.46 | -0.53% | -0.73 | 137.40 | 137.42 | 2'559'836 | |
|
AppLovin Rg-A 02:00:00 / 18.04.25 |
238.22 | 3.66% | 8.41 | 238.24 | 238.25 | 1'043'498 | |
|
Arm Hldg Sp ADR 02:00:00 / 18.04.25 |
100.73 | -0.27% | -0.27 | 100.72 | 100.85 | 976'810 | |
|
ASML Hold NY Sp ADR 02:00:00 / 18.04.25 |
640.16 | 0.82% | 5.23 | 640.11 | 640.19 | 555'401 | |
|
Astrazeneca Sp ADR 02:00:00 / 18.04.25 |
67.59 | 0.81% | 0.54 | 67.57 | 67.59 | 1'717'325 | |
|
Atlassian Rg-A 02:00:00 / 18.04.25 |
202.75 | -1.25% | -2.56 | 202.76 | 202.83 | 590'523 | |
|
Autodesk Inc Rg 02:00:00 / 18.04.25 |
259.47 | -0.27% | -0.69 | 259.48 | 259.58 | ||
|
Automatic Data P Rg 02:00:00 / 18.04.25 |
293.28 | -0.29% | -0.86 | 293.16 | 293.34 | ||
|
Axon Enterprise Rg 02:00:00 / 18.04.25 |
559.53 | -2.15% | -12.32 | 559.29 | 559.94 | 200'764 | |
|
Baker Hughes Rg-A 02:00:00 / 18.04.25 |
38.91 | 2.05% | 0.78 | 38.88 | 38.90 | ||
|
Biogen Rg 02:00:00 / 18.04.25 |
118.61 | 2.88% | 3.32 | 118.48 | 118.63 | ||
|
Booking Hldg Rg 02:00:00 / 18.04.25 |
4'573.31 | 0.72% | 32.47 | 4'570.79 | 4'577.73 | 80'365 | |
|
Broadcom Rg 02:00:00 / 18.04.25 |
170.99 | -2.07% | -3.62 | 170.93 | 171.00 | 8'262'714 | |
|
Cadence Design Rg 02:00:00 / 18.04.25 |
260.22 | 0.37% | 0.96 | 260.09 | 260.19 | 682'731 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Exelon Rg 02:00:00 / 18.04.25 |
47.26 | 23.57% | 29.55% | 4.74% | 5.99% | 20.44% | 28.84% | -5.14% |
|
Palantir Tchnl-A Rg 02:00:00 / 18.04.25 |
93.78 | 22.58% | 439.95% | 5.86% | 7.31% | 18.74% | 343.82% | 646.46% |
|
MercadoLibre Rg 02:00:00 / 18.04.25 |
2'099.37 | 21.40% | 31.36% | 8.55% | 1.54% | 14.80% | 53.21% | 94.69% |
|
Vertex Pharmaceu Rg 02:00:00 / 18.04.25 |
489.10 | 20.66% | 19.42% | 2.86% | -4.13% | 11.23% | 24.30% | 68.73% |
|
T-Mobile US Rg 02:00:00 / 18.04.25 |
262.04 | 17.63% | 61.94% | 2.31% | 1.95% | 21.29% | 62.91% | 95.28% |
|
O Reilly Auto Rg 02:00:00 / 18.04.25 |
1'390.90 | 15.06% | 43.60% | 1.28% | 3.56% | 10.25% | 26.32% | 91.12% |
|
Am Electric Rg 02:00:00 / 18.04.25 |
107.71 | 14.84% | 30.41% | 4.37% | 1.41% | 10.51% | 30.46% | 3.80% |
|
Take-Two Interac Rg 02:00:00 / 18.04.25 |
212.77 | 14.84% | 31.35% | 4.09% | 1.50% | 15.75% | 51.29% | 53.23% |
|
Coca-Cola EuPac Rg 02:00:00 / 18.04.25 |
89.31 | 14.44% | 31.71% | 5.08% | 4.38% | 17.04% | 34.10% | 77.65% |
|
Gilead Sciences Rg 02:00:00 / 18.04.25 |
104.54 | 13.54% | 29.47% | 3.10% | -1.26% | 12.51% | 58.01% | 69.65% |
|
Zscaler Rg 02:00:00 / 18.04.25 |
201.09 | 12.45% | -8.44% | 2.93% | -1.21% | 4.35% | 16.26% | -12.12% |
|
Cintas Rg 02:00:00 / 18.04.25 |
205.76 | 12.05% | 35.88% | 1.49% | 5.81% | 4.02% | 24.24% | 97.95% |
|
Fastenal Rg 02:00:00 / 18.04.25 |
81.58 | 11.88% | 24.21% | 7.64% | 8.04% | 8.11% | 20.86% | 43.64% |
|
Mondelez Intl Rg-A 02:00:00 / 18.04.25 |
67.32 | 11.30% | -8.21% | 2.03% | 5.27% | 18.19% | 0.22% | 4.33% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 18.04.25 |
375.62 | 11.01% | 48.77% | 1.90% | 1.79% | -0.55% | 27.72% | 61.48% |
|
CoStar Group Rg 02:00:00 / 18.04.25 |
79.70 | 10.38% | -9.58% | 5.67% | 0.86% | 7.15% | -5.32% | 27.82% |
|
Monster Beverage Rg 02:00:00 / 18.04.25 |
58.41 | 10.25% | 0.59% | 1.11% | 2.71% | 21.41% | 9.26% | 40.33% |
|
Keurig Dr Pepper Rg 02:00:00 / 18.04.25 |
35.40 | 9.31% | 5.37% | 1.87% | 5.89% | 14.01% | 13.72% | -5.72% |
|
Amgen Rg 02:00:00 / 18.04.25 |
277.29 | 8.44% | -1.87% | -1.46% | -11.98% | -0.21% | 5.53% | 11.27% |
|
Netflix Rg 02:00:00 / 18.04.25 |
973.03 | 7.89% | 97.51% | 5.63% | 2.33% | -1.20% | 59.37% | 181.90% |
|
Microstrategy-A 02:00:00 / 18.04.25 |
317.20 | 7.61% | 393.43% | 16.47% | 5.01% | -14.99% | 162.55% | 593.83% |
|
Roper Technologi Rg 02:00:00 / 18.04.25 |
557.24 | 7.01% | 2.04% | 1.39% | -3.16% | 4.50% | 5.68% | 0.00% |
|
Linde Rg 02:00:00 / 18.04.25 |
452.12 | 7.00% | 9.08% | 4.69% | -1.23% | 2.56% | 1.27% | 40.65% |
|
DoorDash Rg-A 02:00:00 / 18.04.25 |
181.24 | 6.94% | 81.40% | 1.52% | -6.06% | -1.03% | 39.31% | 64.11% |
|
Verisk Analytics Rg 02:00:00 / 18.04.25 |
293.02 | 6.10% | 22.34% | 2.53% | 1.86% | 5.41% | 31.20% | 37.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 18.04.25 |
348.80 | 1.34% |
351.83 20:32 |
345.58 15:47 |
465.21 13.02.25 |
332.01 07.04.25 |
1'451'508 |
|
Advanced Micro D Rg 02:00:00 / 18.04.25 |
87.50 | -0.89% |
89.01 15:51 |
86.52 18:05 |
131.71 07.01.25 |
76.49 08.04.25 |
9'727'519 |
|
Airbnb Rg-A 02:00:00 / 18.04.25 |
112.70 | 0.05% |
113.99 18:35 |
112.06 16:31 |
163.92 14.02.25 |
99.89 07.04.25 |
1'597'226 |
|
Alphab Rg-C-NV 02:00:00 / 18.04.25 |
153.36 | -1.38% |
157.07 15:32 |
150.95 16:39 |
208.70 04.02.25 |
142.69 07.04.25 |
7'826'753 |
|
Alphabet-A Rg 02:00:00 / 18.04.25 |
151.16 | -1.42% |
154.68 15:32 |
148.50 16:39 |
207.05 04.02.25 |
140.53 07.04.25 |
12'384'435 |
|
Am Electric Rg 02:00:00 / 18.04.25 |
107.71 | 1.69% |
109.01 20:23 |
106.74 15:32 |
110.45 03.04.25 |
89.96 08.01.25 |
1'430'306 |
|
Amazon.Com Rg 02:00:00 / 18.04.25 |
172.61 | -0.99% |
176.11 15:30 |
172.02 21:51 |
242.51 04.02.25 |
161.56 07.04.25 |
13'918'931 |
|
Amgen Rg 02:00:00 / 18.04.25 |
277.29 | -1.89% |
278.63 20:26 |
268.58 15:45 |
335.87 10.03.25 |
257.09 06.01.25 |
1'552'027 |
|
Analog Devices Rg 02:00:00 / 18.04.25 |
176.27 | 0.19% |
177.89 15:30 |
173.58 16:36 |
247.10 20.02.25 |
158.65 07.04.25 |
1'200'341 |
|
Ansys Rg 02:00:00 / 18.04.25 |
302.74 | 0.38% |
307.02 20:08 |
301.78 16:30 |
360.67 23.01.25 |
275.06 07.04.25 |
262'268 |
|
Apple Rg 02:00:00 / 18.04.25 |
196.98 | 1.39% |
198.83 20:11 |
194.43 16:31 |
249.98 25.02.25 |
169.22 08.04.25 |
18'922'250 |
|
Applied Material Rg 02:00:00 / 18.04.25 |
137.46 | -0.53% |
139.65 20:20 |
136.95 16:36 |
200.54 22.01.25 |
123.93 07.04.25 |
2'559'836 |
|
AppLovin Rg-A 02:00:00 / 18.04.25 |
238.22 | 3.66% |
239.94 20:24 |
226.23 16:29 |
525.00 13.02.25 |
201.00 07.04.25 |
1'043'498 |
|
Arm Hldg Sp ADR 02:00:00 / 18.04.25 |
100.73 | -0.27% |
102.26 15:30 |
98.88 16:29 |
182.88 22.01.25 |
80.00 07.04.25 |
976'810 |
|
ASML Hold NY Sp ADR 02:00:00 / 18.04.25 |
640.16 | 0.82% |
647.59 20:31 |
637.69 18:05 |
784.26 22.01.25 |
578.51 07.04.25 |
555'401 |
|
Astrazeneca Sp ADR 02:00:00 / 18.04.25 |
67.59 | 0.81% |
68.15 20:25 |
67.10 15:31 |
78.35 05.03.25 |
61.25 09.04.25 |
1'717'325 |
|
Atlassian Rg-A 02:00:00 / 18.04.25 |
202.75 | -1.25% |
206.66 15:41 |
201.47 16:53 |
325.94 10.02.25 |
174.00 07.04.25 |
590'523 |
|
Autodesk Inc Rg 02:00:00 / 18.04.25 |
259.47 | -0.27% |
262.30 15:30 |
258.18 16:37 |
317.05 31.01.25 |
232.94 07.04.25 |
452'607 |
|
Automatic Data P Rg 02:00:00 / 18.04.25 |
293.28 | -0.29% |
296.10 20:10 |
292.96 21:58 |
321.05 04.03.25 |
272.98 07.04.25 |
693'080 |
|
Axon Enterprise Rg 02:00:00 / 18.04.25 |
559.53 | -2.15% |
578.20 15:30 |
556.65 21:50 |
715.49 18.02.25 |
470.01 07.04.25 |
200'764 |
|
Baker Hughes Rg-A 02:00:00 / 18.04.25 |
38.91 | 2.05% |
39.48 18:35 |
38.65 17:00 |
49.24 06.02.25 |
33.63 07.04.25 |
2'617'151 |
|
Biogen Rg 02:00:00 / 18.04.25 |
118.61 | 2.88% |
118.77 21:54 |
114.70 15:31 |
157.09 10.03.25 |
110.06 09.04.25 |
545'113 |
|
Booking Hldg Rg 02:00:00 / 18.04.25 |
4'573.31 | 0.72% |
4'603.03 20:25 |
4'529.11 16:59 |
5'282.00 21.02.25 |
4'106.56 09.04.25 |
80'365 |
|
Broadcom Rg 02:00:00 / 18.04.25 |
170.99 | -2.07% |
176.25 15:30 |
169.96 18:05 |
249.58 24.01.25 |
138.11 07.04.25 |
8'262'714 |
|
Cadence Design Rg 02:00:00 / 18.04.25 |
260.22 | 0.37% |
263.07 20:25 |
258.19 16:37 |
325.01 24.01.25 |
222.20 07.04.25 |
682'731 |