×
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
- 08.10.2025 - 23:16:01
- 25'136.62
- 1.19%
- 296.40
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 09.10.25 |
348.77 | 0.13% | 0.46 | 348.71 | 348.94 | 968'457 | |
|
Advanced Micro D Rg 02:00:00 / 09.10.25 |
235.56 | 11.37% | 24.05 | 235.42 | 235.45 | 31'405'368 | |
|
Airbnb Rg-A 02:00:00 / 09.10.25 |
119.99 | 0.12% | 0.14 | 119.96 | 119.97 | 1'338'452 | |
|
Alphab Rg-C-NV 02:00:00 / 09.10.25 |
245.46 | -0.68% | -1.67 | 245.46 | 245.48 | 4'732'219 | |
|
Alphabet-A Rg 02:00:00 / 09.10.25 |
244.62 | -0.46% | -1.14 | 244.58 | 244.61 | 7'038'587 | |
|
Am Electric Rg 02:00:00 / 09.10.25 |
118.19 | 0.03% | 0.03 | 118.17 | 118.19 | ||
|
Amazon.Com Rg 02:00:00 / 09.10.25 |
225.22 | 1.55% | 3.44 | 225.20 | 225.21 | 12'647'660 | |
|
Amgen Rg 02:00:00 / 09.10.25 |
294.62 | -0.31% | -0.92 | 294.55 | 294.68 | ||
|
Analog Devices Rg 02:00:00 / 09.10.25 |
237.93 | 1.79% | 4.18 | 237.82 | 237.83 | 1'871'518 | |
|
Apple Rg 02:00:00 / 09.10.25 |
258.06 | 0.62% | 1.58 | 258.02 | 258.03 | 12'075'340 | |
|
Applied Material Rg 02:00:00 / 09.10.25 |
217.51 | 2.81% | 5.95 | 217.44 | 217.60 | 2'701'627 | |
|
AppLovin Rg-A 02:00:00 / 09.10.25 |
629.70 | -0.34% | -2.15 | 629.31 | 629.68 | 1'453'592 | |
|
Arm Hldg Sp ADR 02:00:00 / 09.10.25 |
166.77 | 4.66% | 7.43 | 166.60 | 166.70 | 2'931'650 | |
|
ASML Hold NY Sp ADR 02:00:00 / 09.10.25 |
987.81 | -1.45% | -14.49 | 987.80 | 987.81 | 744'783 | |
|
Astrazeneca Sp ADR 02:00:00 / 09.10.25 |
85.38 | -0.57% | -0.49 | 85.36 | 85.38 | 1'950'252 | |
|
Atlassian Rg-A 02:00:00 / 09.10.25 |
149.52 | -0.40% | -0.60 | 149.46 | 149.49 | ||
|
Autodesk Inc Rg 02:00:00 / 09.10.25 |
311.41 | -0.88% | -2.78 | 311.24 | 311.46 | ||
|
Automatic Data P Rg 02:00:00 / 09.10.25 |
290.70 | -0.76% | -2.24 | 290.58 | 290.72 | 621'575 | |
|
Axon Enterprise Rg 02:00:00 / 09.10.25 |
727.41 | 1.79% | 12.81 | 726.91 | 727.09 | 130'608 | |
|
Baker Hughes Rg-A 02:00:00 / 09.10.25 |
47.85 | -1.50% | -0.73 | 47.84 | 47.85 | 2'677'226 | |
|
Biogen Rg 02:00:00 / 09.10.25 |
150.97 | -0.81% | -1.24 | 150.91 | 150.97 | 525'990 | |
|
Booking Hldg Rg 02:00:00 / 09.10.25 |
5'131.23 | -2.11% | -110.77 | 5'120.91 | 5'128.07 | 107'944 | |
|
Broadcom Rg 02:00:00 / 09.10.25 |
345.50 | 2.70% | 9.09 | 345.81 | 345.86 | 8'066'137 | |
|
Cadence Design Rg 02:00:00 / 09.10.25 |
350.00 | 1.31% | 4.52 | 349.99 | 350.00 | 536'916 | |
|
CDW Rg 02:00:00 / 09.10.25 |
156.92 | 1.08% | 1.67 | 156.83 | 156.95 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 09.10.25 |
183.56 | 140.87% | 960.98% | -0.75% | 10.09% | 21.64% | 325.60% | 2'135.21% |
|
Micron Technolog Rg 02:00:00 / 09.10.25 |
196.54 | 120.64% | 117.59% | 7.90% | 40.39% | 68.81% | 93.25% | 250.95% |
|
AppLovin Rg-A 02:00:00 / 09.10.25 |
629.70 | 95.12% | 1'485.57% | -10.57% | 11.03% | 77.13% | 339.12% | 3'187.46% |
|
Lam Research Rg 02:00:00 / 09.10.25 |
142.54 | 94.31% | 79.19% | -0.18% | 32.77% | 42.01% | 72.03% | 274.43% |
|
Intel Rg 02:00:00 / 09.10.25 |
37.43 | 85.39% | -26.03% | 4.15% | 51.11% | 64.96% | 59.55% | 44.52% |
|
Warnr Bros Rg-A 02:00:00 / 09.10.25 |
17.890 | 75.97% | 63.44% | -7.55% | 42.66% | 42.21% | 131.44% | 55.26% |
|
Advanced Micro D Rg 02:00:00 / 09.10.25 |
235.56 | 75.11% | 43.48% | 43.63% | 47.65% | 47.15% | 37.74% | 261.93% |
|
KLA Rg 02:00:00 / 09.10.25 |
1'062.59 | 72.15% | 86.61% | -5.87% | 13.93% | 13.83% | 32.06% | 245.28% |
|
DoorDash Rg-A 02:00:00 / 09.10.25 |
281.05 | 65.00% | 179.89% | 5.01% | 9.18% | 19.85% | 97.02% | 460.40% |
|
Zscaler Rg 02:00:00 / 09.10.25 |
313.89 | 62.27% | 32.13% | 3.07% | 12.59% | 9.08% | 68.79% | 72.11% |
|
Cnstlltn Ener Co Rg 02:00:00 / 09.10.25 |
371.00 | 60.10% | 206.41% | 5.73% | 15.94% | 20.38% | 41.45% | 324.41% |
|
IDEXX Labs Rg 02:00:00 / 09.10.25 |
629.91 | 51.72% | 13.01% | 1.58% | -1.26% | 21.00% | 32.71% | 88.24% |
|
Shopify Rg-A 02:00:00 / 09.10.25 |
166.43 | 51.68% | 107.03% | 11.27% | 17.04% | 38.69% | 99.53% | 492.72% |
|
Broadcom Rg 02:00:00 / 09.10.25 |
345.50 | 45.10% | 201.38% | 3.63% | -6.51% | 23.04% | 85.80% | 630.56% |
|
ASML Hold NY Sp ADR 02:00:00 / 09.10.25 |
987.81 | 44.62% | 32.42% | -1.54% | 24.54% | 30.93% | 16.78% | 130.81% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 09.10.25 |
509.95 | 41.64% | 89.81% | 2.00% | 20.02% | 8.40% | 70.93% | 181.95% |
|
Take-Two Interac Rg 02:00:00 / 09.10.25 |
258.07 | 41.51% | 61.85% | 1.05% | 5.75% | 8.10% | 67.73% | 115.77% |
|
NVIDIA Rg 02:00:00 / 09.10.25 |
189.11 | 37.79% | 273.65% | 1.00% | 6.64% | 10.35% | 42.56% | 1'432.30% |
|
PDD Sp ADS-A 02:00:00 / 09.10.25 |
133.77 | 37.62% | -8.77% | -0.47% | 7.29% | 27.24% | -5.44% | 110.01% |
|
Electronic Arts Rg 02:00:00 / 09.10.25 |
200.01 | 36.72% | 46.20% | -0.80% | 17.47% | 33.92% | 39.15% | 63.54% |
|
Netflix Rg 02:00:00 / 09.10.25 |
1'214.25 | 33.63% | 144.63% | 3.70% | -2.68% | -2.88% | 66.92% | 429.95% |
|
Fastenal Rg 02:00:00 / 09.10.25 |
47.55 | 31.97% | 46.52% | -0.36% | -0.88% | 4.28% | 34.68% | 106.98% |
|
Astrazeneca Sp ADR 02:00:00 / 09.10.25 |
85.38 | 31.06% | 27.50% | 1.21% | 5.66% | 21.83% | 10.16% | 55.00% |
|
Applied Material Rg 02:00:00 / 09.10.25 |
217.51 | 30.09% | 30.54% | -0.11% | 33.10% | 11.65% | 6.07% | 156.13% |
|
Alphabet-A Rg 02:00:00 / 09.10.25 |
244.62 | 29.83% | 75.93% | -0.11% | 2.28% | 33.69% | 51.13% | 149.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 09.10.25 |
348.77 | 0.13% |
354.00 16:03 |
347.56 17:39 |
465.21 13.02.25 |
330.14 12.08.25 |
968'457 |
|
Advanced Micro D Rg 02:00:00 / 09.10.25 |
235.56 | 11.37% |
235.87 21:57 |
210.74 15:32 |
235.87 08.10.25 |
76.49 08.04.25 |
31'405'368 |
|
Airbnb Rg-A 02:00:00 / 09.10.25 |
119.99 | 0.12% |
120.77 19:14 |
118.96 15:40 |
163.92 14.02.25 |
99.89 07.04.25 |
1'338'452 |
|
Alphab Rg-C-NV 02:00:00 / 09.10.25 |
245.46 | -0.68% |
247.25 16:40 |
245.09 15:35 |
256.70 19.09.25 |
142.69 07.04.25 |
4'732'219 |
|
Alphabet-A Rg 02:00:00 / 09.10.25 |
244.62 | -0.46% |
246.01 16:40 |
243.85 15:35 |
256.00 19.09.25 |
140.53 07.04.25 |
7'038'587 |
|
Am Electric Rg 02:00:00 / 09.10.25 |
118.19 | 0.03% |
118.57 15:30 |
116.22 15:51 |
119.05 07.10.25 |
89.96 08.01.25 |
1'479'678 |
|
Amazon.Com Rg 02:00:00 / 09.10.25 |
225.22 | 1.55% |
226.73 20:24 |
221.20 15:43 |
242.51 04.02.25 |
161.56 07.04.25 |
12'647'660 |
|
Amgen Rg 02:00:00 / 09.10.25 |
294.62 | -0.31% |
297.62 18:59 |
292.49 21:54 |
335.87 10.03.25 |
257.09 06.01.25 |
1'328'224 |
|
Analog Devices Rg 02:00:00 / 09.10.25 |
237.93 | 1.79% |
239.29 21:21 |
233.80 15:30 |
258.13 28.08.25 |
158.65 07.04.25 |
1'871'518 |
|
Apple Rg 02:00:00 / 09.10.25 |
258.06 | 0.62% |
258.52 18:14 |
256.12 15:39 |
259.24 03.10.25 |
169.22 08.04.25 |
12'075'340 |
|
Applied Material Rg 02:00:00 / 09.10.25 |
217.51 | 2.81% |
218.65 21:31 |
209.00 15:30 |
226.46 06.10.25 |
123.93 07.04.25 |
2'701'627 |
|
AppLovin Rg-A 02:00:00 / 09.10.25 |
629.70 | -0.34% |
654.90 15:35 |
616.32 17:22 |
742.11 29.09.25 |
201.00 07.04.25 |
1'453'592 |
|
Arm Hldg Sp ADR 02:00:00 / 09.10.25 |
166.77 | 4.66% |
168.51 21:54 |
156.57 15:31 |
182.88 22.01.25 |
80.00 07.04.25 |
2'931'650 |
|
ASML Hold NY Sp ADR 02:00:00 / 09.10.25 |
987.81 | -1.45% |
991.30 17:32 |
977.78 15:30 |
1'059.00 06.10.25 |
578.51 07.04.25 |
744'783 |
|
Astrazeneca Sp ADR 02:00:00 / 09.10.25 |
85.38 | -0.57% |
86.48 15:47 |
85.16 20:46 |
86.56 06.10.25 |
61.25 09.04.25 |
1'950'252 |
|
Atlassian Rg-A 02:00:00 / 09.10.25 |
149.52 | -0.40% |
153.15 16:08 |
149.21 19:47 |
325.94 10.02.25 |
146.16 07.10.25 |
767'211 |
|
Autodesk Inc Rg 02:00:00 / 09.10.25 |
311.41 | -0.88% |
315.53 15:30 |
309.18 18:44 |
329.01 08.09.25 |
232.94 07.04.25 |
492'540 |
|
Automatic Data P Rg 02:00:00 / 09.10.25 |
290.70 | -0.76% |
292.56 15:30 |
289.90 20:44 |
329.84 06.06.25 |
272.98 07.04.25 |
621'575 |
|
Axon Enterprise Rg 02:00:00 / 09.10.25 |
727.41 | 1.79% |
732.86 21:50 |
709.27 17:01 |
885.00 05.08.25 |
470.01 07.04.25 |
130'608 |
|
Baker Hughes Rg-A 02:00:00 / 09.10.25 |
47.85 | -1.50% |
48.75 15:30 |
47.43 16:33 |
50.92 26.09.25 |
33.63 07.04.25 |
2'677'226 |
|
Biogen Rg 02:00:00 / 09.10.25 |
150.97 | -0.81% |
152.36 15:30 |
149.67 16:39 |
160.20 03.10.25 |
110.06 09.04.25 |
525'990 |
|
Booking Hldg Rg 02:00:00 / 09.10.25 |
5'131.23 | -2.11% |
5'226.13 15:30 |
5'110.00 21:59 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
107'944 |
|
Broadcom Rg 02:00:00 / 09.10.25 |
345.50 | 2.70% |
346.40 21:56 |
332.62 15:30 |
374.23 11.09.25 |
138.11 07.04.25 |
8'066'137 |
|
Cadence Design Rg 02:00:00 / 09.10.25 |
350.00 | 1.31% |
354.18 16:30 |
346.07 15:30 |
376.35 31.07.25 |
222.20 07.04.25 |
536'916 |
|
CDW Rg 02:00:00 / 09.10.25 |
156.92 | 1.08% |
157.11 21:54 |
154.13 15:34 |
222.91 05.02.25 |
137.31 07.04.25 |
423'794 |