×
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 - 23:16:01
- 23'218.12
- -0.55%
- -127.29
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 01.08.25 |
19.800 | 0.00% | 0.00 | 19.480 | 19.490 | 341'866 | |
|
Intuit Rg 02:00:00 / 01.08.25 |
785.13 | 0.00% | 0.00 | 725.11 | 862.97 | 293 | |
|
Intuitive Surgic Rg 02:00:00 / 01.08.25 |
481.09 | 0.00% | 0.00 | 470.00 | 478.00 | 1'480 | |
|
Keurig Dr Pepper Rg 02:00:00 / 01.08.25 |
32.65 | 0.00% | 0.00 | 32.56 | 33.36 | 350 | |
|
KLA Rg 02:00:00 / 01.08.25 |
879.03 | 0.00% | 0.00 | 772.23 | 963.92 | 87 | |
|
Lam Research Rg 02:00:00 / 01.08.25 |
94.84 | 0.00% | 0.00 | 92.00 | 93.40 | 4'113 | |
|
Linde Rg 02:00:00 / 01.08.25 |
460.26 | 0.00% | 0.00 | 462.54 | 463.91 | 4'736 | |
|
Lululemon Athl Rg 02:00:00 / 01.08.25 |
200.53 | 0.00% | 0.00 | 198.51 | 200.00 | 12'387 | |
|
Marriott Intl Rg-A 02:00:00 / 01.08.25 |
263.83 | 0.00% | 0.00 | 257.50 | 269.73 | 136 | |
|
Marvell Tech Rg 02:00:00 / 01.08.25 |
80.37 | 0.00% | 0.00 | 77.29 | 78.00 | 57'464 | |
|
MercadoLibre Rg 02:00:00 / 01.08.25 |
2'373.89 | 0.00% | 0.00 | 2'133.09 | 2'380.00 | 817 | |
|
Meta Platforms Rg-A 02:00:00 / 01.08.25 |
773.44 | 0.00% | 0.00 | 764.30 | 765.94 | 40'881 | |
|
Microchip Tech Rg 02:00:00 / 01.08.25 |
67.59 | 0.00% | 0.00 | 66.64 | 67.27 | 1'827 | |
|
Micron Technolog Rg 02:00:00 / 01.08.25 |
109.14 | 0.00% | 0.00 | 106.12 | 106.20 | 69'771 | |
|
Microsoft Rg 02:00:00 / 01.08.25 |
533.50 | 0.00% | 0.00 | 536.02 | 536.76 | 42'351 | |
|
Microstrategy-A 02:00:00 / 01.08.25 |
401.86 | 0.00% | 0.00 | 389.65 | 389.94 | 66'682 | |
|
Mondelez Intl Rg-A 02:00:00 / 01.08.25 |
64.69 | 0.00% | 0.00 | 64.40 | 65.14 | 1'712 | |
|
Monster Beverage Rg 02:00:00 / 01.08.25 |
58.75 | 0.00% | 0.00 | 58.62 | 59.00 | 3'144 | |
|
Nasdaq 100 23:16:01 / 31.07.25 |
23'218.12 | 0.00% | 0.00 | ||||
|
Netflix Rg 02:00:00 / 01.08.25 |
1'159.40 | 0.00% | 0.00 | 1'153.60 | 1'157.44 | 2'191 | |
|
NVIDIA Rg 02:00:00 / 01.08.25 |
177.87 | 0.00% | 0.00 | 173.58 | 173.60 | 1'036'883 | |
|
NXP Semiconducto Br 02:00:00 / 01.08.25 |
213.77 | 0.00% | 0.00 | 203.75 | 211.85 | 235 | |
|
O Reilly Auto Rg 02:00:00 / 01.08.25 |
98.32 | 0.00% | 0.00 | 89.40 | 107.55 | 102 | |
|
Old Dominion Fre Rg 02:00:00 / 01.08.25 |
149.25 | 0.00% | 0.00 | 140.81 | 150.19 | 273 | |
|
ON Semiconductor Rg 02:00:00 / 01.08.25 |
56.36 | 0.00% | 0.00 | 55.00 | 55.20 | 2'754 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
T-Mobile US Rg 02:00:00 / 01.08.25 |
238.41 | 8.01% | 48.70% | -3.67% | -0.97% | -3.67% | 27.44% | 66.65% |
|
Amazon.Com Rg 02:00:00 / 01.08.25 |
234.11 | 6.71% | 54.08% | 0.81% | 4.79% | 21.88% | 27.19% | 73.48% |
|
Roper Technologi Rg 02:00:00 / 01.08.25 |
550.40 | 5.88% | 0.96% | -1.78% | -3.94% | -4.27% | 1.10% | 0.00% |
|
Fortinet Rg 02:00:00 / 01.08.25 |
99.90 | 5.74% | 70.68% | -4.65% | -5.45% | 2.21% | 74.65% | 67.48% |
|
Automatic Data P Rg 02:00:00 / 01.08.25 |
309.50 | 5.73% | 32.85% | 1.06% | 0.10% | 0.78% | 18.45% | 28.36% |
|
Analog Devices Rg 02:00:00 / 01.08.25 |
224.63 | 5.73% | 13.13% | -0.77% | -8.57% | 10.78% | 2.61% | 30.63% |
|
Electronic Arts Rg 02:00:00 / 01.08.25 |
152.49 | 4.23% | 11.46% | -0.10% | -1.85% | -2.04% | 2.76% | 16.20% |
|
Dexcom Rg 02:00:00 / 01.08.25 |
80.77 | 3.86% | -34.91% | -6.88% | -2.60% | -5.36% | 14.86% | -1.60% |
|
Paychex Inc Rg 02:00:00 / 01.08.25 |
144.33 | 2.93% | 21.17% | -1.41% | -1.90% | -4.63% | 14.10% | 12.51% |
|
NXP Semiconducto Br 02:00:00 / 01.08.25 |
213.77 | 2.85% | -6.93% | -4.75% | -7.90% | 13.36% | -12.25% | 16.26% |
|
Autodesk Inc Rg 02:00:00 / 01.08.25 |
303.11 | 2.55% | 24.49% | 0.67% | -4.28% | 4.66% | 25.37% | 40.12% |
|
Costco Whsl Rg 02:00:00 / 01.08.25 |
939.64 | 2.55% | 42.35% | 0.63% | -4.80% | -6.75% | 15.03% | 73.59% |
|
Keurig Dr Pepper Rg 02:00:00 / 01.08.25 |
32.65 | 1.65% | -2.01% | -2.74% | -3.37% | -4.36% | -5.53% | -15.72% |
|
Alphabet-A Rg 02:00:00 / 01.08.25 |
191.90 | 1.37% | 37.38% | -0.14% | 6.89% | 24.38% | 12.38% | 64.98% |
|
Alphab Rg-C-NV 02:00:00 / 01.08.25 |
192.86 | 1.27% | 36.85% | -0.18% | 6.82% | 23.83% | 11.84% | 65.35% |
|
Verisk Analytics Rg 02:00:00 / 01.08.25 |
278.71 | 1.19% | 16.68% | -5.87% | -8.34% | -9.47% | 6.63% | 46.50% |
|
Airbnb Rg-A 02:00:00 / 01.08.25 |
132.41 | 0.76% | -2.74% | -6.50% | -2.99% | 4.76% | -1.98% | 19.31% |
|
ASML Hold NY Sp ADR 02:00:00 / 01.08.25 |
694.71 | 0.24% | -8.22% | -4.19% | -12.56% | -1.88% | -21.39% | 20.94% |
|
CDW Rg 02:00:00 / 01.08.25 |
174.38 | 0.20% | -23.29% | -3.57% | -4.26% | -3.17% | -18.36% | -3.94% |
|
Intel Rg 02:00:00 / 01.08.25 |
19.800 | -1.25% | -60.60% | -12.51% | -11.96% | -5.71% | -31.84% | -45.47% |
|
Honeywell Intl Rg 02:00:00 / 01.08.25 |
222.35 | -1.57% | 6.03% | -0.95% | -7.51% | 3.64% | 8.69% | 15.53% |
|
Datadog Rg-A 02:00:00 / 01.08.25 |
139.98 | -2.04% | 15.32% | -4.49% | -9.78% | 28.16% | 23.77% | 37.22% |
|
Starbucks Rg 02:00:00 / 01.08.25 |
89.16 | -2.29% | -7.13% | -4.85% | -5.59% | 8.48% | 18.71% | 5.17% |
|
Texas Instrument Rg 02:00:00 / 01.08.25 |
181.06 | -3.44% | 6.22% | -2.49% | -16.18% | 9.31% | -6.35% | 1.21% |
|
Qualcomm Rg 02:00:00 / 01.08.25 |
146.76 | -4.47% | 1.47% | -7.61% | -9.52% | 1.14% | -10.51% | 1.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 01.08.25 |
19.800 | 0.00% |
27.54 18.02.25 |
17.665 08.04.25 |
341'866 | ||
|
Intuit Rg 02:00:00 / 01.08.25 |
785.13 | 0.00% |
813.48 30.07.25 |
533.28 07.04.25 |
293 | ||
|
Intuitive Surgic Rg 02:00:00 / 01.08.25 |
481.09 | 0.00% |
615.32 23.01.25 |
427.00 07.04.25 |
1'480 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 01.08.25 |
32.65 | 0.00% |
36.07 04.04.25 |
30.12 13.01.25 |
350 | ||
|
KLA Rg 02:00:00 / 01.08.25 |
879.03 | 0.00% |
945.87 18.07.25 |
553.74 07.04.25 |
87 | ||
|
Lam Research Rg 02:00:00 / 01.08.25 |
94.84 | 0.00% |
102.58 21.07.25 |
56.36 07.04.25 |
4'113 | ||
|
Linde Rg 02:00:00 / 01.08.25 |
460.26 | 0.00% |
478.72 02.07.25 |
408.65 08.04.25 |
4'736 | ||
|
Lululemon Athl Rg 02:00:00 / 01.08.25 |
200.53 | 0.00% |
423.32 30.01.25 |
200.24 31.07.25 |
12'387 | ||
|
Marriott Intl Rg-A 02:00:00 / 01.08.25 |
263.83 | 0.00% |
307.34 07.02.25 |
205.61 07.04.25 |
136 | ||
|
Marvell Tech Rg 02:00:00 / 01.08.25 |
80.37 | 0.00% |
127.48 23.01.25 |
47.14 07.04.25 |
57'464 | ||
|
MercadoLibre Rg 02:00:00 / 01.08.25 |
2'373.89 | 0.00% |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
817 | ||
|
Meta Platforms Rg-A 02:00:00 / 01.08.25 |
773.44 | 0.00% |
784.69 31.07.25 |
479.89 21.04.25 |
40'881 | ||
|
Microchip Tech Rg 02:00:00 / 01.08.25 |
67.59 | 0.00% |
77.20 10.07.25 |
34.15 08.04.25 |
1'827 | ||
|
Micron Technolog Rg 02:00:00 / 01.08.25 |
109.14 | 0.00% |
129.75 26.06.25 |
61.57 07.04.25 |
69'771 | ||
|
Microsoft Rg 02:00:00 / 01.08.25 |
533.50 | 0.00% |
555.00 31.07.25 |
344.83 07.04.25 |
42'351 | ||
|
Microstrategy-A 02:00:00 / 01.08.25 |
401.86 | 0.00% |
457.22 16.07.25 |
231.60 11.03.25 |
66'682 | ||
|
Mondelez Intl Rg-A 02:00:00 / 01.08.25 |
64.69 | 0.00% |
71.15 23.07.25 |
53.95 05.02.25 |
1'712 | ||
|
Monster Beverage Rg 02:00:00 / 01.08.25 |
58.75 | 0.00% |
64.45 28.05.25 |
45.70 05.02.25 |
3'144 | ||
|
Nasdaq 100 23:16:01 / 31.07.25 |
23'218.12 | 0.00% |
23'589.37 31.07.25 |
16'542.20 07.04.25 |
|||
|
Netflix Rg 02:00:00 / 01.08.25 |
1'159.40 | 0.00% |
1'340.93 30.06.25 |
821.20 07.04.25 |
2'191 | ||
|
NVIDIA Rg 02:00:00 / 01.08.25 |
177.87 | 0.00% |
183.29 31.07.25 |
86.63 07.04.25 |
1'036'883 | ||
|
NXP Semiconducto Br 02:00:00 / 01.08.25 |
213.77 | 0.00% |
255.40 20.02.25 |
148.09 08.04.25 |
235 | ||
|
O Reilly Auto Rg 02:00:00 / 01.08.25 |
98.32 | 0.00% |
100.60 30.07.25 |
78.83 02.01.25 |
102 | ||
|
Old Dominion Fre Rg 02:00:00 / 01.08.25 |
149.25 | 0.00% |
209.49 14.02.25 |
144.64 30.07.25 |
273 | ||
|
ON Semiconductor Rg 02:00:00 / 01.08.25 |
56.36 | 0.00% |
66.99 06.01.25 |
31.05 08.04.25 |
2'754 |