×
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
- 09.05.2025 - 23:16:01
- 20'061.45
- -0.01%
- -2.12
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 10.05.25 |
383.28 | -0.18% | -0.71 | 383.18 | 383.32 | ||
|
Advanced Micro D Rg 02:00:00 / 10.05.25 |
102.84 | 1.12% | 1.14 | 102.81 | 102.82 | ||
|
Airbnb Rg-A 02:00:00 / 10.05.25 |
127.04 | 0.51% | 0.65 | 127.04 | 127.11 | ||
|
Alphab Rg-C-NV 02:00:00 / 10.05.25 |
154.38 | -0.88% | -1.37 | 154.35 | 154.36 | ||
|
Alphabet-A Rg 02:00:00 / 10.05.25 |
152.75 | -0.99% | -1.53 | 152.72 | 152.74 | ||
|
Am Electric Rg 02:00:00 / 10.05.25 |
104.68 | -0.48% | -0.51 | 104.66 | 104.67 | ||
|
Amazon.Com Rg 02:00:00 / 10.05.25 |
193.06 | 0.51% | 0.98 | 193.05 | 193.08 | ||
|
Amgen Rg 02:00:00 / 10.05.25 |
265.86 | -2.28% | -6.19 | 265.76 | 265.88 | ||
|
Analog Devices Rg 02:00:00 / 10.05.25 |
207.51 | 2.33% | 4.73 | 207.39 | 207.51 | ||
|
Ansys Rg 02:00:00 / 10.05.25 |
333.74 | -0.21% | -0.71 | 333.55 | 333.73 | ||
|
Apple Rg 02:00:00 / 10.05.25 |
198.53 | 0.53% | 1.04 | 198.42 | 198.53 | ||
|
Applied Material Rg 02:00:00 / 10.05.25 |
155.61 | -0.25% | -0.39 | 155.58 | 155.59 | ||
|
AppLovin Rg-A 02:00:00 / 10.05.25 |
328.54 | -3.23% | -10.97 | 328.58 | 328.69 | ||
|
Arm Hldg Sp ADR 02:00:00 / 10.05.25 |
115.80 | -0.62% | -0.72 | 115.71 | 115.81 | ||
|
ASML Hold NY Sp ADR 02:00:00 / 10.05.25 |
706.21 | -0.26% | -1.82 | 705.41 | 706.21 | ||
|
Astrazeneca Sp ADR 02:00:00 / 10.05.25 |
67.57 | 0.40% | 0.27 | 67.56 | 67.57 | ||
|
Atlassian Rg-A 02:00:00 / 10.05.25 |
207.52 | -0.34% | -0.70 | 207.27 | 207.53 | ||
|
Autodesk Inc Rg 02:00:00 / 10.05.25 |
287.48 | -0.74% | -2.14 | 287.36 | 287.65 | ||
|
Automatic Data P Rg 02:00:00 / 10.05.25 |
307.72 | 0.21% | 0.63 | 307.61 | 307.73 | ||
|
Axon Enterprise Rg 02:00:00 / 10.05.25 |
684.59 | -0.33% | -2.24 | 684.59 | 685.05 | ||
|
Baker Hughes Rg-A 02:00:00 / 10.05.25 |
36.49 | 0.66% | 0.24 | 36.49 | 36.50 | ||
|
Biogen Rg 02:00:00 / 10.05.25 |
118.17 | -0.19% | -0.22 | 118.08 | 118.18 | ||
|
Booking Hldg Rg 02:00:00 / 10.05.25 |
5'072.54 | -1.80% | -92.73 | 5'072.42 | 5'080.03 | ||
|
Broadcom Rg 02:00:00 / 10.05.25 |
208.20 | 0.21% | 0.43 | 208.13 | 208.21 | ||
|
Cadence Design Rg 02:00:00 / 10.05.25 |
305.78 | -0.71% | -2.18 | 305.60 | 305.82 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 10.05.25 |
117.30 | 57.54% | 593.94% | -5.62% | 32.47% | -1.56% | 469.42% | 1'156.86% |
|
Microstrategy-A 02:00:00 / 10.05.25 |
416.03 | 43.08% | 556.06% | 5.49% | 38.69% | 23.18% | 252.42% | 1'308.31% |
|
MercadoLibre Rg 02:00:00 / 10.05.25 |
2'450.00 | 41.73% | 53.35% | 7.42% | 22.69% | 16.11% | 44.63% | 159.82% |
|
Zscaler Rg 02:00:00 / 10.05.25 |
233.06 | 29.23% | 5.23% | 1.12% | 17.66% | 9.57% | 33.47% | 34.82% |
|
Netflix Rg 02:00:00 / 10.05.25 |
1'140.22 | 28.40% | 135.05% | -1.41% | 24.17% | 7.71% | 86.66% | 532.39% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 10.05.25 |
410.57 | 25.27% | 67.88% | -6.81% | 8.65% | -9.11% | 28.00% | 160.08% |
|
Take-Two Interac Rg 02:00:00 / 10.05.25 |
226.55 | 22.47% | 40.07% | 3.21% | 6.83% | 8.52% | 55.30% | 97.30% |
|
Cnstlltn Ener Co Rg 02:00:00 / 10.05.25 |
271.37 | 20.96% | 131.49% | 9.75% | 30.31% | -14.48% | 26.26% | 348.96% |
|
Exelon Rg 02:00:00 / 10.05.25 |
45.21 | 19.82% | 25.63% | -2.73% | -1.72% | 5.51% | 20.02% | -4.16% |
|
IDEXX Labs Rg 02:00:00 / 10.05.25 |
491.70 | 18.51% | -11.72% | 4.20% | 25.77% | 10.61% | -3.55% | 33.64% |
|
Charter Comm Rg-A 02:00:00 / 10.05.25 |
401.73 | 17.98% | 4.05% | 4.35% | 20.14% | 11.51% | 45.79% | -12.04% |
|
Cintas Rg 02:00:00 / 10.05.25 |
214.74 | 17.66% | 42.67% | 1.51% | 4.22% | 5.15% | 22.66% | 123.95% |
|
Coca-Cola EuPac Rg 02:00:00 / 10.05.25 |
89.50 | 16.89% | 34.52% | -0.23% | 3.35% | 5.42% | 21.22% | 84.32% |
|
Axon Enterprise Rg 02:00:00 / 10.05.25 |
684.59 | 15.57% | 165.87% | 8.98% | 20.53% | 0.17% | 125.62% | 615.52% |
|
O Reilly Auto Rg 02:00:00 / 10.05.25 |
1'359.34 | 14.70% | 43.16% | -3.34% | -2.19% | 3.07% | 33.36% | 123.56% |
|
Monster Beverage Rg 02:00:00 / 10.05.25 |
61.00 | 14.42% | 4.39% | 1.58% | 4.90% | 23.86% | 9.99% | 38.78% |
|
Am Electric Rg 02:00:00 / 10.05.25 |
104.68 | 14.05% | 29.51% | -2.80% | 0.05% | 2.80% | 14.27% | 5.56% |
|
PDD Sp ADS-A 02:00:00 / 10.05.25 |
109.65 | 13.31% | -24.89% | -1.14% | 21.16% | -11.69% | -19.53% | 187.77% |
|
Mondelez Intl Rg-A 02:00:00 / 10.05.25 |
66.37 | 12.54% | -7.19% | -2.04% | -1.01% | 9.13% | -6.78% | 2.27% |
|
T-Mobile US Rg 02:00:00 / 10.05.25 |
243.81 | 12.12% | 54.36% | -2.04% | -5.74% | -9.97% | 48.48% | 95.18% |
|
Verisk Analytics Rg 02:00:00 / 10.05.25 |
309.50 | 11.77% | 28.88% | 5.31% | 6.04% | 5.46% | 24.64% | 66.03% |
|
KLA Rg 02:00:00 / 10.05.25 |
701.20 | 11.62% | 20.99% | 0.44% | 4.62% | -6.60% | -2.38% | 112.26% |
|
Roper Technologi Rg 02:00:00 / 10.05.25 |
570.48 | 10.60% | 5.47% | 0.78% | 1.84% | -0.54% | 8.97% | 0.00% |
|
Fastenal Rg 02:00:00 / 10.05.25 |
78.60 | 10.26% | 22.42% | -4.29% | -2.53% | 5.11% | 15.79% | 49.15% |
|
Costco Whsl Rg 02:00:00 / 10.05.25 |
1'008.09 | 9.98% | 52.66% | -0.02% | 4.64% | -5.95% | 28.06% | 100.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 10.05.25 |
383.28 | -0.18% |
388.62 16:07 |
382.74 15:31 |
465.21 13.02.25 |
332.01 07.04.25 |
615'596 |
|
Advanced Micro D Rg 02:00:00 / 10.05.25 |
102.84 | 1.12% |
103.51 15:34 |
101.62 15:45 |
131.71 07.01.25 |
76.49 08.04.25 |
7'387'525 |
|
Airbnb Rg-A 02:00:00 / 10.05.25 |
127.04 | 0.51% |
127.29 21:54 |
123.42 16:47 |
163.92 14.02.25 |
99.89 07.04.25 |
1'765'355 |
|
Alphab Rg-C-NV 02:00:00 / 10.05.25 |
154.38 | -0.88% |
156.41 15:36 |
153.84 16:38 |
208.70 04.02.25 |
142.69 07.04.25 |
6'557'552 |
|
Alphabet-A Rg 02:00:00 / 10.05.25 |
152.75 | -0.99% |
155.04 15:36 |
152.20 16:40 |
207.05 04.02.25 |
140.53 07.04.25 |
9'949'780 |
|
Am Electric Rg 02:00:00 / 10.05.25 |
104.68 | -0.48% |
104.84 16:46 |
103.73 15:42 |
110.45 03.04.25 |
89.96 08.01.25 |
1'397'518 |
|
Amazon.Com Rg 02:00:00 / 10.05.25 |
193.06 | 0.51% |
194.68 15:39 |
191.17 16:44 |
242.51 04.02.25 |
161.56 07.04.25 |
7'508'190 |
|
Amgen Rg 02:00:00 / 10.05.25 |
265.86 | -2.28% |
273.09 15:37 |
265.71 21:59 |
335.87 10.03.25 |
257.09 06.01.25 |
1'026'346 |
|
Analog Devices Rg 02:00:00 / 10.05.25 |
207.51 | 2.33% |
210.06 15:38 |
206.44 19:22 |
247.10 20.02.25 |
158.65 07.04.25 |
1'244'820 |
|
Ansys Rg 02:00:00 / 10.05.25 |
333.74 | -0.21% |
334.13 21:54 |
329.91 16:36 |
360.67 23.01.25 |
275.06 07.04.25 |
132'514 |
|
Apple Rg 02:00:00 / 10.05.25 |
198.53 | 0.53% |
200.52 15:33 |
197.54 16:39 |
249.98 25.02.25 |
169.22 08.04.25 |
10'310'093 |
|
Applied Material Rg 02:00:00 / 10.05.25 |
155.61 | -0.25% |
157.67 15:30 |
154.67 18:12 |
200.54 22.01.25 |
123.93 07.04.25 |
1'236'574 |
|
AppLovin Rg-A 02:00:00 / 10.05.25 |
328.54 | -3.23% |
351.04 15:38 |
328.53 21:52 |
525.00 13.02.25 |
201.00 07.04.25 |
1'904'360 |
|
Arm Hldg Sp ADR 02:00:00 / 10.05.25 |
115.80 | -0.62% |
118.82 15:41 |
114.80 16:34 |
182.88 22.01.25 |
80.00 07.04.25 |
1'558'065 |
|
ASML Hold NY Sp ADR 02:00:00 / 10.05.25 |
706.21 | -0.26% |
710.51 15:31 |
704.00 19:22 |
784.26 22.01.25 |
578.51 07.04.25 |
300'835 |
|
Astrazeneca Sp ADR 02:00:00 / 10.05.25 |
67.57 | 0.40% |
68.62 16:00 |
67.54 21:50 |
78.35 05.03.25 |
61.25 09.04.25 |
1'520'961 |
|
Atlassian Rg-A 02:00:00 / 10.05.25 |
207.52 | -0.34% |
211.08 16:03 |
204.72 16:42 |
325.94 10.02.25 |
174.00 07.04.25 |
526'618 |
|
Autodesk Inc Rg 02:00:00 / 10.05.25 |
287.48 | -0.74% |
291.99 15:30 |
285.77 16:39 |
317.05 31.01.25 |
232.94 07.04.25 |
356'497 |
|
Automatic Data P Rg 02:00:00 / 10.05.25 |
307.72 | 0.21% |
308.65 21:10 |
305.82 15:43 |
321.05 04.03.25 |
272.98 07.04.25 |
315'790 |
|
Axon Enterprise Rg 02:00:00 / 10.05.25 |
684.59 | -0.33% |
697.08 16:19 |
679.91 15:40 |
715.49 18.02.25 |
470.01 07.04.25 |
191'797 |
|
Baker Hughes Rg-A 02:00:00 / 10.05.25 |
36.49 | 0.66% |
36.88 15:30 |
36.37 15:45 |
49.24 06.02.25 |
33.63 07.04.25 |
2'909'014 |
|
Biogen Rg 02:00:00 / 10.05.25 |
118.17 | -0.19% |
119.91 15:34 |
118.06 21:58 |
157.09 10.03.25 |
110.06 09.04.25 |
384'218 |
|
Booking Hldg Rg 02:00:00 / 10.05.25 |
5'072.54 | -1.80% |
5'141.11 15:30 |
5'038.58 16:35 |
5'282.00 21.02.25 |
4'106.56 09.04.25 |
81'938 |
|
Broadcom Rg 02:00:00 / 10.05.25 |
208.20 | 0.21% |
209.95 15:31 |
206.54 16:39 |
249.58 24.01.25 |
138.11 07.04.25 |
3'460'755 |
|
Cadence Design Rg 02:00:00 / 10.05.25 |
305.78 | -0.71% |
309.53 15:30 |
304.08 16:40 |
325.01 24.01.25 |
222.20 07.04.25 |
437'950 |