×
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 |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 09.10.25 |
37.43 | 0.00% | 0.00 | 37.60 | 37.62 | 25'158 | |
|
Intuit Rg 02:00:00 / 09.10.25 |
657.80 | 0.00% | 0.00 | 650.00 | 683.21 | 1 | |
|
Intuitive Surgic Rg 02:00:00 / 09.10.25 |
448.09 | 0.00% | 0.00 | 449.00 | 470.00 | 751 | |
|
Keurig Dr Pepper Rg 02:00:00 / 09.10.25 |
25.58 | 0.00% | 0.00 | 25.45 | 25.84 | 12 | |
|
KLA Rg 02:00:00 / 09.10.25 |
1'062.59 | 0.00% | 0.00 | 951.96 | 1'199.00 | 501'773 | |
|
Lam Research Rg 02:00:00 / 09.10.25 |
142.54 | 0.00% | 0.00 | 130.90 | 146.49 | 7 | |
|
Linde Rg 02:00:00 / 09.10.25 |
467.83 | 0.00% | 0.00 | 407.06 | 511.43 | 479'182 | |
|
Lululemon Athl Rg 02:00:00 / 09.10.25 |
174.82 | 0.00% | 0.00 | 171.00 | 175.42 | 30 | |
|
Marriott Intl Rg-A 02:00:00 / 09.10.25 |
267.98 | 0.00% | 0.00 | 236.60 | 303.94 | ||
|
Marvell Tech Rg 02:00:00 / 09.10.25 |
92.50 | 0.00% | 0.00 | 92.40 | 92.50 | 1'250 | |
|
MercadoLibre Rg 02:00:00 / 09.10.25 |
2'179.89 | 0.00% | 0.00 | 1'978.66 | 2'401.88 | 106'828 | |
|
Meta Platforms Rg-A 02:00:00 / 09.10.25 |
717.84 | 0.00% | 0.00 | 718.42 | 719.26 | 781 | |
|
Microchip Tech Rg 02:00:00 / 09.10.25 |
66.92 | 0.00% | 0.00 | 66.92 | 74.68 | 3'330'077 | |
|
Micron Technolog Rg 02:00:00 / 09.10.25 |
196.54 | 0.00% | 0.00 | 194.75 | 195.08 | 7'617 | |
|
Microsoft Rg 02:00:00 / 09.10.25 |
524.85 | 0.00% | 0.00 | 523.50 | 524.60 | 684 | |
|
Mondelez Intl Rg-A 02:00:00 / 09.10.25 |
61.66 | 0.00% | 0.00 | 61.33 | 61.78 | 9 | |
|
Monster Beverage Rg 02:00:00 / 09.10.25 |
68.73 | 0.00% | 0.00 | 68.36 | 75.98 | 3'683'272 | |
|
Nasdaq 100 23:16:01 / 08.10.25 |
25'136.62 | 0.00% | 0.00 | ||||
|
Netflix Rg 02:00:00 / 09.10.25 |
1'214.25 | 0.00% | 0.00 | 1'210.40 | 1'216.00 | 650 | |
|
NVIDIA Rg 02:00:00 / 09.10.25 |
189.11 | 0.00% | 0.00 | 191.47 | 191.49 | 67'281 | |
|
NXP Semiconducto Br 02:00:00 / 09.10.25 |
225.64 | 0.00% | 0.00 | 222.10 | 235.00 | 1'107'554 | |
|
O Reilly Auto Rg 02:00:00 / 09.10.25 |
100.76 | 0.00% | 0.00 | 91.19 | 113.36 | ||
|
Old Dominion Fre Rg 02:00:00 / 09.10.25 |
144.78 | 0.00% | 0.00 | 126.49 | 166.03 | ||
|
ON Semiconductor Rg 02:00:00 / 09.10.25 |
50.88 | 0.00% | 0.00 | 50.00 | 55.80 | 43 | |
|
Paccar Rg 02:00:00 / 09.10.25 |
95.73 | 0.00% | 0.00 | 95.10 | 109.00 | 3 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 02:00:00 / 09.10.25 |
79.00 | 10.35% | -9.60% | -5.37% | -8.46% | -7.21% | 4.36% | 7.53% |
|
Qualcomm Rg 02:00:00 / 09.10.25 |
167.77 | 9.21% | 16.00% | 0.77% | 5.55% | 8.89% | -1.44% | 38.76% |
|
Cintas Rg 02:00:00 / 09.10.25 |
198.81 | 8.82% | 31.95% | -2.37% | -1.29% | -7.11% | -4.94% | 99.60% |
|
Tesla Rg 02:00:00 / 09.10.25 |
438.69 | 8.63% | 76.55% | -4.52% | 26.14% | 36.38% | 81.99% | 96.66% |
|
NXP Semiconducto Br 02:00:00 / 09.10.25 |
225.64 | 8.56% | -1.76% | 0.32% | 2.90% | 2.29% | -5.32% | 48.69% |
|
Autodesk Inc Rg 02:00:00 / 09.10.25 |
311.41 | 5.36% | 27.90% | -1.37% | -3.83% | 7.58% | 12.47% | 59.91% |
|
Intuit Rg 02:00:00 / 09.10.25 |
657.80 | 4.66% | 5.24% | -3.19% | 0.23% | -12.38% | 5.82% | 67.40% |
|
Vertex Pharmaceu Rg 02:00:00 / 09.10.25 |
421.15 | 4.58% | 3.50% | 4.19% | 8.39% | -10.31% | -10.00% | 42.65% |
|
Booking Hldg Rg 02:00:00 / 09.10.25 |
5'131.23 | 3.28% | 44.65% | -4.10% | -6.28% | -9.31% | 19.55% | 204.50% |
|
Mondelez Intl Rg-A 02:00:00 / 09.10.25 |
61.66 | 3.23% | -14.87% | -2.39% | -0.98% | -8.61% | -13.22% | 11.58% |
|
Apple Rg 02:00:00 / 09.10.25 |
258.06 | 3.05% | 34.04% | 1.02% | 13.79% | 22.79% | 12.42% | 84.21% |
|
Amazon.Com Rg 02:00:00 / 09.10.25 |
225.22 | 2.66% | 48.23% | 2.08% | -2.22% | 0.91% | 21.63% | 96.60% |
|
T-Mobile US Rg 02:00:00 / 09.10.25 |
226.58 | 2.65% | 41.32% | -2.86% | -5.74% | -0.94% | 6.83% | 64.68% |
|
Synopsys Rg 02:00:00 / 09.10.25 |
489.36 | 0.82% | -4.96% | 0.12% | 26.20% | -14.33% | -7.49% | 59.40% |
|
Ross Stores Rg 02:00:00 / 09.10.25 |
152.02 | 0.50% | 9.85% | -0.77% | 1.86% | 17.75% | 6.76% | 75.02% |
|
Roper Technologi Rg 02:00:00 / 09.10.25 |
520.00 | 0.03% | -4.62% | 4.42% | 1.32% | -4.63% | -4.75% | 0.00% |
|
Costco Whsl Rg 02:00:00 / 09.10.25 |
914.80 | -0.16% | 38.59% | -0.28% | -4.34% | -3.84% | 0.63% | 95.41% |
|
Automatic Data P Rg 02:00:00 / 09.10.25 |
290.70 | -0.69% | 24.78% | -0.31% | -0.58% | -3.19% | 1.02% | 27.99% |
|
Biogen Rg 02:00:00 / 09.10.25 |
150.97 | -1.28% | -41.66% | -2.11% | 5.86% | 17.52% | -18.73% | -41.46% |
|
Texas Instrument Rg 02:00:00 / 09.10.25 |
181.60 | -3.15% | 6.54% | 0.67% | -1.31% | -16.17% | -11.40% | 14.01% |
|
GE Hltc Tech Rg 02:00:00 / 09.10.25 |
75.13 | -3.90% | -2.83% | -0.50% | -1.13% | -0.42% | -17.23% | 0.00% |
|
Marriott Intl Rg-A 02:00:00 / 09.10.25 |
267.98 | -3.93% | 18.83% | 2.42% | 2.12% | -2.05% | 2.33% | 89.39% |
|
Thomson Reuters Rg 02:00:00 / 09.10.25 |
151.70 | -5.41% | 3.75% | -0.57% | -11.02% | -28.18% | -9.66% | 43.31% |
|
Honeywell Intl Rg 02:00:00 / 09.10.25 |
209.85 | -7.10% | 0.07% | -0.16% | -0.87% | -11.41% | -1.80% | 22.43% |
|
Workday-A 02:00:00 / 09.10.25 |
238.25 | -7.67% | -13.70% | 2.60% | 5.20% | 5.08% | -1.05% | 55.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 09.10.25 |
37.43 | 0.00% |
38.68 06.10.25 |
17.665 08.04.25 |
25'158 | ||
|
Intuit Rg 02:00:00 / 09.10.25 |
657.80 | 0.00% |
813.48 30.07.25 |
533.28 07.04.25 |
1 | ||
|
Intuitive Surgic Rg 02:00:00 / 09.10.25 |
448.09 | 0.00% |
615.32 23.01.25 |
427.00 07.04.25 |
751 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 09.10.25 |
25.58 | 0.00% |
36.07 04.04.25 |
25.03 07.10.25 |
12 | ||
|
KLA Rg 02:00:00 / 09.10.25 |
1'062.59 | 0.00% |
1'155.00 02.10.25 |
553.74 07.04.25 |
501'773 | ||
|
Lam Research Rg 02:00:00 / 09.10.25 |
142.54 | 0.00% |
153.65 06.10.25 |
56.36 07.04.25 |
7 | ||
|
Linde Rg 02:00:00 / 09.10.25 |
467.83 | 0.00% |
486.38 20.08.25 |
408.65 08.04.25 |
479'182 | ||
|
Lululemon Athl Rg 02:00:00 / 09.10.25 |
174.82 | 0.00% |
423.32 30.01.25 |
159.31 15.09.25 |
30 | ||
|
Marriott Intl Rg-A 02:00:00 / 09.10.25 |
267.98 | 0.00% |
307.34 07.02.25 |
205.61 07.04.25 |
527'193 | ||
|
Marvell Tech Rg 02:00:00 / 09.10.25 |
92.50 | 0.00% |
127.48 23.01.25 |
47.14 07.04.25 |
1'250 | ||
|
MercadoLibre Rg 02:00:00 / 09.10.25 |
2'179.89 | 0.00% |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
106'828 | ||
|
Meta Platforms Rg-A 02:00:00 / 09.10.25 |
717.84 | 0.00% |
796.21 15.08.25 |
479.89 21.04.25 |
781 | ||
|
Microchip Tech Rg 02:00:00 / 09.10.25 |
66.92 | 0.00% |
77.20 10.07.25 |
34.15 08.04.25 |
3'330'077 | ||
|
Micron Technolog Rg 02:00:00 / 09.10.25 |
196.54 | 0.00% |
201.00 06.10.25 |
61.57 07.04.25 |
7'617 | ||
|
Microsoft Rg 02:00:00 / 09.10.25 |
524.85 | 0.00% |
555.00 31.07.25 |
344.83 07.04.25 |
684 | ||
|
Mondelez Intl Rg-A 02:00:00 / 09.10.25 |
61.66 | 0.00% |
71.15 23.07.25 |
53.95 05.02.25 |
9 | ||
|
Monster Beverage Rg 02:00:00 / 09.10.25 |
68.73 | 0.00% |
69.19 08.10.25 |
45.70 05.02.25 |
3'683'272 | ||
|
Nasdaq 100 23:16:01 / 08.10.25 |
25'136.62 | 0.00% |
25'142.19 08.10.25 |
16'542.20 07.04.25 |
|||
|
Netflix Rg 02:00:00 / 09.10.25 |
1'214.25 | 0.00% |
1'340.93 30.06.25 |
821.20 07.04.25 |
650 | ||
|
NVIDIA Rg 02:00:00 / 09.10.25 |
189.11 | 0.00% |
191.05 02.10.25 |
86.63 07.04.25 |
67'281 | ||
|
NXP Semiconducto Br 02:00:00 / 09.10.25 |
225.64 | 0.00% |
255.40 20.02.25 |
148.09 08.04.25 |
1'107'554 | ||
|
O Reilly Auto Rg 02:00:00 / 09.10.25 |
100.76 | 0.00% |
108.71 30.09.25 |
78.83 02.01.25 |
1'401'268 | ||
|
Old Dominion Fre Rg 02:00:00 / 09.10.25 |
144.78 | 0.00% |
209.49 14.02.25 |
133.85 26.09.25 |
772'034 | ||
|
ON Semiconductor Rg 02:00:00 / 09.10.25 |
50.88 | 0.00% |
66.99 06.01.25 |
31.05 08.04.25 |
43 | ||
|
Paccar Rg 02:00:00 / 09.10.25 |
95.73 | 0.00% |
115.40 10.03.25 |
84.73 29.04.25 |
3 |