×
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
- 07.04.2026 - 20:28:38
- 24'031.03
- -0.67%
- -161.13
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuit Rg 20:28:30 / 07.04.26 |
411.89 | -1.31% | -5.47 | 411.67 | 412.24 | 221'606 | |
|
Intuitive Surgic Rg 20:28:02 / 07.04.26 |
450.40 | -0.48% | -2.18 | 450.21 | 450.49 | 181'728 | |
|
Keurig Dr Pepper Rg 20:28:34 / 07.04.26 |
25.56 | -0.56% | -0.15 | 25.55 | 25.56 | 895'635 | |
|
KLA Rg 20:24:32 / 07.04.26 |
1'521.02 | -1.24% | -19.04 | 1'520.48 | 1'524.96 | 58'533 | |
|
Lam Research Rg 20:27:59 / 07.04.26 |
221.01 | 0.16% | 0.36 | 221.02 | 221.24 | 859'015 | |
|
Linde Rg 20:28:20 / 07.04.26 |
492.62 | -1.37% | -6.85 | 492.67 | 492.87 | 270'179 | |
|
Marriott Intl Rg-A 20:28:05 / 07.04.26 |
329.56 | -2.50% | -8.45 | 329.48 | 329.63 | 205'440 | |
|
Marvell Tech Rg 20:28:36 / 07.04.26 |
108.30 | -1.10% | -1.21 | 108.29 | 108.34 | 3'483'935 | |
|
MercadoLibre Rg 20:26:48 / 07.04.26 |
1'715.36 | 0.29% | 4.99 | 1'715.18 | 1'717.00 | 35'980 | |
|
Meta Platforms Rg-A 20:28:03 / 07.04.26 |
568.78 | -0.74% | -4.24 | 568.53 | 568.72 | 982'640 | |
|
Microchip Tech Rg 20:28:31 / 07.04.26 |
66.60 | -0.92% | -0.62 | 66.59 | 66.61 | 706'222 | |
|
Micron Technolog Rg 20:28:27 / 07.04.26 |
375.79 | -0.52% | -1.97 | 375.60 | 375.70 | 5'234'089 | |
|
Microsoft Rg 20:28:37 / 07.04.26 |
370.28 | -0.70% | -2.60 | 370.24 | 370.35 | 2'111'035 | |
|
Mondelez Intl Rg-A 20:28:35 / 07.04.26 |
57.98 | -0.69% | -0.40 | 57.96 | 57.98 | 878'761 | |
|
Monolithic Power Rg 20:23:48 / 07.04.26 |
1'177.49 | -0.22% | -2.54 | 1'175.81 | 1'178.27 | 43'890 | |
|
Monster Beverage Rg 20:28:38 / 07.04.26 |
73.05 | -1.50% | -1.11 | 73.05 | 73.07 | 584'727 | |
|
Nasdaq 100 20:28:39 / 07.04.26 |
24'030.80 | -0.67% | -161.36 | ||||
|
Netflix Rg 20:28:36 / 07.04.26 |
98.66 | -0.27% | -0.27 | 98.65 | 98.66 | 2'355'273 | |
|
NVIDIA Rg 20:28:36 / 07.04.26 |
175.75 | -1.06% | -1.89 | 175.75 | 175.76 | 15'410'271 | |
|
NXP Semiconducto Br 20:27:04 / 07.04.26 |
193.60 | -1.77% | -3.48 | 193.54 | 193.75 | 178'570 | |
|
O Reilly Auto Rg 20:28:36 / 07.04.26 |
91.51 | -0.68% | -0.63 | 91.47 | 91.52 | 551'273 | |
|
Old Dominion Fre Rg 20:28:11 / 07.04.26 |
198.15 | -1.99% | -4.03 | 197.89 | 198.25 | 395'377 | |
|
Paccar Rg 20:26:52 / 07.04.26 |
117.39 | -0.79% | -0.93 | 117.34 | 117.41 | 169'517 | |
|
Palantir Tchnl-A Rg 20:28:40 / 07.04.26 |
148.21 | 0.19% | 0.28 | 148.17 | 148.22 | 3'004'811 | |
|
Palo Alto Net Rg 20:28:36 / 07.04.26 |
162.03 | 0.05% | 0.08 | 161.92 | 162.14 | 521'613 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 20:28:36 / 07.04.26 |
175.75 | -4.75% | 32.28% | 0.77% | -4.88% | -5.41% | 82.50% | 557.03% |
|
Dexcom Rg 20:28:24 / 07.04.26 |
63.15 | -4.76% | -18.72% | 0.56% | -6.84% | -10.11% | 4.05% | -43.80% |
|
Apple Rg 20:28:36 / 07.04.26 |
251.39 | -4.78% | 3.37% | -0.95% | -3.62% | -3.70% | 45.80% | 57.21% |
|
Nasdaq 100 20:28:39 / 07.04.26 |
24'030.80 | -4.83% | 15.13% | 1.22% | -3.71% | -6.65% | 40.61% | 85.20% |
|
Warnr Bros Rg-A 20:28:38 / 07.04.26 |
27.36 | -4.89% | 159.32% | -0.38% | -1.46% | -5.21% | 255.72% | 81.40% |
|
Alphab Rg-C-NV 20:28:27 / 07.04.26 |
301.30 | -5.14% | 56.30% | 5.03% | -1.83% | -10.44% | 105.55% | 173.33% |
|
Insmed Rg 20:25:00 / 07.04.26 |
163.80 | -5.88% | 137.27% | 0.17% | 13.87% | 0.05% | 152.12% | 873.32% |
|
Airbnb Rg-A 20:26:48 / 07.04.26 |
124.42 | -6.56% | -3.50% | -1.47% | -6.06% | -11.17% | 17.72% | 15.61% |
|
Amazon.Com Rg 20:28:36 / 07.04.26 |
212.45 | -7.81% | -3.01% | 2.01% | -0.88% | -12.43% | 24.49% | 108.50% |
|
Keurig Dr Pepper Rg 20:28:34 / 07.04.26 |
25.56 | -8.25% | -19.99% | -2.94% | -8.86% | -7.81% | -23.88% | -27.89% |
|
Cintas Rg 20:26:18 / 07.04.26 |
170.70 | -8.71% | -6.03% | 0.92% | -13.03% | -11.43% | -10.21% | 52.03% |
|
Broadcom Rg 20:28:33 / 07.04.26 |
331.61 | -9.15% | 35.62% | 7.14% | -3.20% | -6.49% | 112.53% | 404.99% |
|
NXP Semiconducto Br 20:27:04 / 07.04.26 |
193.60 | -9.20% | -5.18% | -1.66% | -4.64% | -19.03% | 26.12% | 15.86% |
|
Cadence Design Rg 20:27:58 / 07.04.26 |
277.84 | -10.62% | -7.01% | -0.01% | -5.27% | -14.00% | 19.94% | 33.99% |
|
PDD Sp ADS-A 20:28:22 / 07.04.26 |
99.08 | -11.01% | 4.04% | -3.03% | -5.51% | -11.79% | 5.43% | 40.09% |
|
Palo Alto Net Rg 20:28:36 / 07.04.26 |
162.03 | -12.08% | -11.00% | 1.07% | -2.14% | -15.10% | 6.23% | 68.76% |
|
Meta Platforms Rg-A 20:28:03 / 07.04.26 |
568.78 | -13.19% | -2.13% | -0.59% | -13.04% | -9.87% | 11.43% | 165.16% |
|
GE Hltc Tech Rg 20:27:30 / 07.04.26 |
69.56 | -14.17% | -9.95% | -2.28% | -4.36% | -17.94% | 18.40% | -12.18% |
|
Datadog Rg-A 20:27:59 / 07.04.26 |
117.10 | -14.33% | -18.47% | -0.80% | -4.86% | -6.69% | 34.60% | 76.97% |
|
IDEXX Labs Rg 20:28:20 / 07.04.26 |
574.40 | -14.65% | 39.67% | 2.23% | -4.08% | -19.56% | 59.10% | 22.20% |
|
CrwdStrik Hldg Rg-A 20:28:36 / 07.04.26 |
399.26 | -14.97% | 16.50% | 2.27% | -8.50% | -14.69% | 22.83% | 211.85% |
|
MercadoLibre Rg 20:26:48 / 07.04.26 |
1'715.36 | -15.09% | 0.58% | -0.79% | -1.53% | -17.28% | -6.06% | 37.38% |
|
Synopsys Rg 20:27:02 / 07.04.26 |
394.87 | -15.47% | -18.19% | -0.41% | -8.73% | -22.85% | 3.48% | 5.63% |
|
Strategy Rg-A 20:28:31 / 07.04.26 |
123.07 | -15.97% | -55.91% | -1.39% | -11.12% | -28.86% | -48.28% | 340.16% |
|
Copart Rg 20:28:36 / 07.04.26 |
33.17 | -16.12% | -42.78% | -0.09% | -8.65% | -16.80% | -39.24% | -11.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuit Rg 20:28:30 / 07.04.26 |
411.89 | -1.31% |
418.50 15:55 |
410.00 15:30 |
661.99 02.01.26 |
349.00 23.02.26 |
221'606 |
|
Intuitive Surgic Rg 20:28:02 / 07.04.26 |
450.40 | -0.48% |
453.23 19:36 |
447.88 15:39 |
603.70 07.01.26 |
447.88 07.04.26 |
181'728 |
|
Keurig Dr Pepper Rg 20:28:34 / 07.04.26 |
25.56 | -0.56% |
25.75 15:34 |
25.30 17:27 |
31.30 24.02.26 |
24.88 06.04.26 |
895'635 |
|
KLA Rg 20:24:32 / 07.04.26 |
1'521.02 | -1.24% |
1'539.93 18:03 |
1'508.41 16:08 |
1'693.35 29.01.26 |
1'250.87 02.01.26 |
58'533 |
|
Lam Research Rg 20:27:59 / 07.04.26 |
221.01 | 0.16% |
223.47 18:03 |
216.71 17:08 |
256.60 25.02.26 |
177.63 02.01.26 |
859'015 |
|
Linde Rg 20:28:20 / 07.04.26 |
492.62 | -1.37% |
500.32 15:30 |
491.27 19:33 |
510.50 26.02.26 |
422.36 02.01.26 |
270'179 |
|
Marriott Intl Rg-A 20:28:05 / 07.04.26 |
329.56 | -2.50% |
337.27 15:30 |
328.50 17:46 |
369.96 12.02.26 |
308.37 05.01.26 |
205'440 |
|
Marvell Tech Rg 20:28:36 / 07.04.26 |
108.30 | -1.10% |
110.11 19:37 |
106.02 17:08 |
111.87 06.04.26 |
70.69 05.02.26 |
3'483'935 |
|
MercadoLibre Rg 20:26:48 / 07.04.26 |
1'715.36 | 0.29% |
1'726.12 19:54 |
1'692.21 17:07 |
2'342.00 28.01.26 |
1'593.38 27.03.26 |
35'980 |
|
Meta Platforms Rg-A 20:28:03 / 07.04.26 |
568.78 | -0.74% |
572.66 15:30 |
564.77 17:08 |
744.00 29.01.26 |
520.26 27.03.26 |
982'640 |
|
Microchip Tech Rg 20:28:31 / 07.04.26 |
66.60 | -0.92% |
67.21 19:36 |
65.78 17:08 |
83.35 12.02.26 |
59.31 30.03.26 |
706'222 |
|
Micron Technolog Rg 20:28:27 / 07.04.26 |
375.79 | -0.52% |
379.16 15:33 |
364.10 16:08 |
471.27 18.03.26 |
295.11 02.01.26 |
5'234'089 |
|
Microsoft Rg 20:28:37 / 07.04.26 |
370.28 | -0.70% |
371.78 19:36 |
366.58 17:06 |
489.69 07.01.26 |
356.29 30.03.26 |
2'111'035 |
|
Mondelez Intl Rg-A 20:28:35 / 07.04.26 |
57.98 | -0.69% |
58.60 16:05 |
57.60 17:26 |
62.80 13.02.26 |
51.25 08.01.26 |
878'761 |
|
Monolithic Power Rg 20:23:48 / 07.04.26 |
1'177.49 | -0.22% |
1'184.99 15:37 |
1'155.78 17:05 |
1'255.40 25.02.26 |
928.64 02.01.26 |
43'890 |
|
Monster Beverage Rg 20:28:38 / 07.04.26 |
73.05 | -1.50% |
74.10 15:39 |
72.21 17:42 |
87.36 27.02.26 |
70.86 31.03.26 |
584'727 |
|
Nasdaq 100 20:28:39 / 07.04.26 |
24'030.80 | -0.67% |
24'123.31 19:36 |
23'779.85 17:06 |
26'165.08 28.01.26 |
22'841.42 30.03.26 |
|
|
Netflix Rg 20:28:36 / 07.04.26 |
98.66 | -0.27% |
99.87 15:54 |
98.45 16:06 |
102.68 06.04.26 |
75.01 23.02.26 |
2'355'273 |
|
NVIDIA Rg 20:28:36 / 07.04.26 |
175.75 | -1.06% |
176.99 15:38 |
173.66 17:05 |
197.62 25.02.26 |
164.28 30.03.26 |
15'410'271 |
|
NXP Semiconducto Br 20:27:04 / 07.04.26 |
193.60 | -1.77% |
196.20 15:30 |
192.08 17:06 |
256.36 12.02.26 |
184.68 30.03.26 |
178'570 |
|
O Reilly Auto Rg 20:28:36 / 07.04.26 |
91.51 | -0.68% |
92.30 15:39 |
91.18 19:28 |
102.11 26.01.26 |
86.78 20.03.26 |
551'273 |
|
Old Dominion Fre Rg 20:28:11 / 07.04.26 |
198.15 | -1.99% |
203.80 15:30 |
198.14 20:27 |
221.41 04.03.26 |
156.28 02.01.26 |
395'377 |
|
Paccar Rg 20:26:52 / 07.04.26 |
117.39 | -0.79% |
118.28 16:46 |
117.02 15:41 |
131.80 04.02.26 |
109.04 02.01.26 |
169'517 |
|
Palantir Tchnl-A Rg 20:28:40 / 07.04.26 |
148.21 | 0.19% |
149.46 18:03 |
144.47 16:08 |
187.26 07.01.26 |
126.24 13.02.26 |
3'004'811 |
|
Palo Alto Net Rg 20:28:36 / 07.04.26 |
162.03 | 0.05% |
163.31 20:03 |
160.27 16:08 |
196.19 07.01.26 |
139.60 24.02.26 |
521'613 |