×
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 - 15:40:53
- 23'507.31
- 0.69%
- 161.90
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 15:40:50 / 31.07.25 |
20.08 | -1.28% | -0.26 | 20.08 | 20.09 | 1'689'601 | |
|
Intuit Rg 15:40:19 / 31.07.25 |
804.27 | -0.39% | -3.12 | 801.78 | 804.11 | 25'292 | |
|
Intuitive Surgic Rg 15:39:35 / 31.07.25 |
492.77 | -1.55% | -7.74 | 491.00 | 491.74 | 50'277 | |
|
Keurig Dr Pepper Rg 15:40:54 / 31.07.25 |
33.45 | -1.09% | -0.37 | 33.45 | 33.47 | 190'917 | |
|
KLA Rg 15:40:52 / 31.07.25 |
878.71 | -5.00% | -46.29 | 876.49 | 880.85 | 95'947 | |
|
Lam Research Rg 15:40:54 / 31.07.25 |
91.65 | -7.51% | -7.44 | 91.61 | 91.65 | 1'088'953 | |
|
Linde Rg 15:40:13 / 31.07.25 |
464.28 | -0.42% | -1.95 | 463.99 | 465.41 | 61'340 | |
|
Lululemon Athl Rg 15:40:46 / 31.07.25 |
203.12 | -1.62% | -3.35 | 202.92 | 203.26 | 120'892 | |
|
Marriott Intl Rg-A 15:40:46 / 31.07.25 |
268.73 | -0.49% | -1.31 | 268.45 | 269.48 | 22'998 | |
|
Marvell Tech Rg 15:40:54 / 31.07.25 |
82.07 | 0.40% | 0.33 | 82.00 | 82.05 | 1'296'316 | |
|
MercadoLibre Rg 15:35:33 / 31.07.25 |
2'363.99 | -0.73% | -17.40 | 2'351.99 | 2'385.01 | 9'696 | |
|
Meta Platforms Rg-A 15:40:54 / 31.07.25 |
782.16 | 12.51% | 86.95 | 781.78 | 782.37 | 2'650'929 | |
|
Microchip Tech Rg 15:40:48 / 31.07.25 |
69.37 | -1.31% | -0.92 | 69.40 | 69.50 | 112'584 | |
|
Micron Technolog Rg 15:40:53 / 31.07.25 |
110.30 | -3.87% | -4.44 | 110.28 | 110.40 | 1'362'251 | |
|
Microsoft Rg 15:40:55 / 31.07.25 |
541.78 | 5.56% | 28.54 | 541.68 | 542.00 | 2'856'627 | |
|
Microstrategy-A 15:40:53 / 31.07.25 |
401.28 | 1.58% | 6.24 | 401.12 | 401.69 | 220'408 | |
|
Mondelez Intl Rg-A 15:40:54 / 31.07.25 |
64.60 | -0.77% | -0.50 | 64.57 | 64.64 | 248'352 | |
|
Monster Beverage Rg 15:40:45 / 31.07.25 |
60.31 | -1.20% | -0.73 | 60.30 | 60.33 | 94'504 | |
|
Nasdaq 100 15:40:54 / 31.07.25 |
23'508.36 | 0.70% | 162.95 | ||||
|
Netflix Rg 15:40:15 / 31.07.25 |
1'175.32 | -0.75% | -8.88 | 1'173.60 | 1'177.11 | 114'064 | |
|
NVIDIA Rg 15:40:54 / 31.07.25 |
181.35 | 1.16% | 2.08 | 181.33 | 181.34 | 8'118'693 | |
|
NXP Semiconducto Br 15:40:12 / 31.07.25 |
217.86 | -1.39% | -3.08 | 217.39 | 218.05 | 40'281 | |
|
O Reilly Auto Rg 15:40:33 / 31.07.25 |
99.30 | -0.08% | -0.08 | 99.28 | 99.42 | 98'348 | |
|
Old Dominion Fre Rg 15:39:50 / 31.07.25 |
147.78 | 0.90% | 1.32 | 147.61 | 148.17 | 48'177 | |
|
ON Semiconductor Rg 15:40:40 / 31.07.25 |
57.59 | -0.79% | -0.46 | 57.58 | 57.66 | 190'851 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mondelez Intl Rg-A 15:40:54 / 31.07.25 |
64.60 | 8.99% | -10.12% | -7.95% | -6.41% | -3.10% | -4.75% | 1.66% |
|
Analog Devices Rg 15:40:03 / 31.07.25 |
228.67 | 8.78% | 16.39% | 1.02% | -6.92% | 12.77% | 4.45% | 34.40% |
|
Fortinet Rg 15:40:38 / 31.07.25 |
101.63 | 7.65% | 73.77% | -3.00% | -3.81% | 3.98% | 77.67% | 70.51% |
|
Xcel Energy Rg 15:40:46 / 31.07.25 |
73.52 | 7.21% | 16.93% | 1.02% | 7.82% | 4.77% | 24.38% | -1.08% |
|
Electronic Arts Rg 15:40:49 / 31.07.25 |
154.03 | 6.81% | 14.22% | 0.91% | -0.86% | -1.05% | 3.79% | 19.07% |
|
NXP Semiconducto Br 15:40:12 / 31.07.25 |
217.86 | 6.30% | -3.81% | -2.93% | -6.14% | 15.53% | -10.57% | 20.15% |
|
Roper Technologi Rg 15:36:00 / 31.07.25 |
550.66 | 6.25% | 1.32% | -1.73% | -3.90% | -4.23% | 1.15% | 0.00% |
|
Automatic Data P Rg 15:38:33 / 31.07.25 |
312.06 | 6.22% | 33.47% | 1.90% | 0.92% | 1.62% | 19.43% | 28.96% |
|
Keurig Dr Pepper Rg 15:40:54 / 31.07.25 |
33.45 | 5.29% | 1.50% | -0.36% | -1.01% | -2.02% | -3.21% | -12.70% |
|
Amazon.Com Rg 15:40:54 / 31.07.25 |
231.60 | 4.92% | 51.50% | -0.27% | 3.67% | 20.57% | 25.82% | 70.57% |
|
Autodesk Inc Rg 15:40:34 / 31.07.25 |
307.25 | 4.25% | 26.56% | 2.04% | -2.97% | 6.09% | 27.08% | 42.45% |
|
Datadog Rg-A 15:40:46 / 31.07.25 |
138.36 | 4.19% | 22.66% | -5.59% | -10.82% | 26.68% | 22.33% | 45.95% |
|
ASML Hold NY Sp ADR 15:40:44 / 31.07.25 |
705.80 | 4.09% | -4.69% | -2.66% | -11.16% | -0.31% | -20.13% | 25.59% |
|
Paychex Inc Rg 15:38:33 / 31.07.25 |
145.75 | 4.06% | 22.50% | -0.44% | -0.94% | -3.69% | 15.23% | 13.74% |
|
Alphabet-A Rg 15:40:52 / 31.07.25 |
193.83 | 3.82% | 40.69% | 0.86% | 7.97% | 25.64% | 13.51% | 68.96% |
|
Alphab Rg-C-NV 15:40:52 / 31.07.25 |
194.75 | 3.68% | 40.10% | 0.80% | 7.86% | 25.04% | 12.93% | 69.27% |
|
Qualcomm Rg 15:40:54 / 31.07.25 |
153.33 | 3.54% | 9.98% | -3.47% | -5.47% | 5.67% | -6.51% | 9.65% |
|
CDW Rg 15:40:35 / 31.07.25 |
177.53 | 3.39% | -20.84% | -1.82% | -2.53% | -1.42% | -16.88% | -0.88% |
|
Airbnb Rg-A 15:40:49 / 31.07.25 |
134.80 | 2.54% | -1.02% | -4.82% | -1.24% | 6.65% | -0.21% | 21.42% |
|
Starbucks Rg 15:40:44 / 31.07.25 |
92.48 | 1.65% | -3.39% | -1.30% | -2.08% | 12.52% | 23.13% | 9.41% |
|
Intel Rg 15:40:50 / 31.07.25 |
20.08 | 1.45% | -59.52% | -11.27% | -10.72% | -4.38% | -30.88% | -43.98% |
|
Costco Whsl Rg 15:40:51 / 31.07.25 |
932.20 | 1.23% | 40.51% | -0.17% | -5.55% | -7.49% | 14.12% | 71.35% |
|
Texas Instrument Rg 15:40:54 / 31.07.25 |
185.37 | 1.07% | 11.18% | -0.17% | -14.19% | 11.91% | -4.12% | 5.94% |
|
Palo Alto Net Rg 15:40:51 / 31.07.25 |
175.75 | 0.59% | 24.14% | -12.63% | -12.92% | -6.78% | 11.37% | 120.03% |
|
Verisk Analytics Rg 15:40:01 / 31.07.25 |
271.90 | 0.01% | 15.33% | -8.17% | -10.58% | -11.68% | 4.03% | 44.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 15:40:50 / 31.07.25 |
20.08 | -1.28% |
20.22 15:30 |
20.04 15:31 |
27.54 18.02.25 |
17.665 08.04.25 |
1'689'601 |
|
Intuit Rg 15:40:19 / 31.07.25 |
804.27 | -0.39% |
807.15 15:30 |
801.79 15:32 |
813.48 30.07.25 |
533.28 07.04.25 |
25'292 |
|
Intuitive Surgic Rg 15:39:35 / 31.07.25 |
492.77 | -1.55% |
498.79 15:30 |
492.52 15:37 |
615.32 23.01.25 |
427.00 07.04.25 |
50'277 |
|
Keurig Dr Pepper Rg 15:40:54 / 31.07.25 |
33.45 | -1.09% |
33.51 15:32 |
33.29 15:30 |
36.07 04.04.25 |
30.12 13.01.25 |
190'917 |
|
KLA Rg 15:40:52 / 31.07.25 |
878.71 | -5.00% |
878.71 15:40 |
862.42 15:32 |
945.87 18.07.25 |
553.74 07.04.25 |
95'947 |
|
Lam Research Rg 15:40:54 / 31.07.25 |
91.65 | -7.51% |
92.54 15:34 |
90.98 15:37 |
102.58 21.07.25 |
56.36 07.04.25 |
1'088'953 |
|
Linde Rg 15:40:13 / 31.07.25 |
464.28 | -0.42% |
467.43 15:32 |
458.41 15:30 |
478.72 02.07.25 |
408.65 08.04.25 |
61'340 |
|
Lululemon Athl Rg 15:40:46 / 31.07.25 |
203.12 | -1.62% |
203.87 15:31 |
201.90 15:36 |
423.32 30.01.25 |
201.90 31.07.25 |
120'892 |
|
Marriott Intl Rg-A 15:40:46 / 31.07.25 |
268.73 | -0.49% |
270.04 15:36 |
268.50 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
22'998 |
|
Marvell Tech Rg 15:40:54 / 31.07.25 |
82.07 | 0.40% |
83.25 15:30 |
81.72 15:38 |
127.48 23.01.25 |
47.14 07.04.25 |
1'296'316 |
|
MercadoLibre Rg 15:35:33 / 31.07.25 |
2'363.99 | -0.73% |
2'384.99 15:30 |
2'358.13 15:34 |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
9'696 |
|
Meta Platforms Rg-A 15:40:54 / 31.07.25 |
782.16 | 12.51% |
784.69 15:39 |
765.76 15:31 |
784.69 31.07.25 |
479.89 21.04.25 |
2'650'929 |
|
Microchip Tech Rg 15:40:48 / 31.07.25 |
69.37 | -1.31% |
69.93 15:32 |
69.37 15:40 |
77.20 10.07.25 |
34.15 08.04.25 |
112'584 |
|
Micron Technolog Rg 15:40:53 / 31.07.25 |
110.30 | -3.87% |
112.19 15:30 |
109.22 15:32 |
129.75 26.06.25 |
61.57 07.04.25 |
1'362'251 |
|
Microsoft Rg 15:40:55 / 31.07.25 |
541.78 | 5.56% |
555.00 15:30 |
540.54 15:37 |
555.00 31.07.25 |
344.83 07.04.25 |
2'856'627 |
|
Microstrategy-A 15:40:53 / 31.07.25 |
401.28 | 1.58% |
401.32 15:31 |
397.15 15:35 |
457.22 16.07.25 |
231.60 11.03.25 |
220'408 |
|
Mondelez Intl Rg-A 15:40:54 / 31.07.25 |
64.60 | -0.77% |
64.93 15:33 |
64.19 15:35 |
71.15 23.07.25 |
53.95 05.02.25 |
248'352 |
|
Monster Beverage Rg 15:40:45 / 31.07.25 |
60.31 | -1.20% |
60.78 15:33 |
60.27 15:40 |
64.45 28.05.25 |
45.70 05.02.25 |
94'504 |
|
Nasdaq 100 15:40:54 / 31.07.25 |
23'508.36 | 0.70% |
23'589.37 15:30 |
23'501.64 15:36 |
23'589.37 31.07.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 15:40:15 / 31.07.25 |
1'175.32 | -0.75% |
1'190.00 15:30 |
1'173.90 15:37 |
1'340.93 30.06.25 |
821.20 07.04.25 |
114'064 |
|
NVIDIA Rg 15:40:54 / 31.07.25 |
181.35 | 1.16% |
183.29 15:30 |
180.83 15:39 |
183.29 31.07.25 |
86.63 07.04.25 |
8'118'693 |
|
NXP Semiconducto Br 15:40:12 / 31.07.25 |
217.86 | -1.39% |
219.14 15:30 |
217.68 15:32 |
255.40 20.02.25 |
148.09 08.04.25 |
40'281 |
|
O Reilly Auto Rg 15:40:33 / 31.07.25 |
99.30 | -0.08% |
99.84 15:32 |
98.50 15:30 |
100.60 30.07.25 |
78.83 02.01.25 |
98'348 |
|
Old Dominion Fre Rg 15:39:50 / 31.07.25 |
147.78 | 0.90% |
149.99 15:32 |
147.78 15:39 |
209.49 14.02.25 |
144.64 30.07.25 |
48'177 |
|
ON Semiconductor Rg 15:40:40 / 31.07.25 |
57.59 | -0.79% |
57.93 15:36 |
57.00 15:30 |
66.99 06.01.25 |
31.05 08.04.25 |
190'851 |