×
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
- 18.07.2025 - 23:16:01
- 23'065.47
- -0.07%
- -15.57
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 19.07.25 |
365.79 | -0.18% | -0.66 | 365.69 | 365.77 | 864'937 | |
|
Advanced Micro D Rg 02:00:00 / 19.07.25 |
156.99 | -2.13% | -3.42 | 156.98 | 157.00 | 12'204'541 | |
|
Airbnb Rg-A 02:00:00 / 19.07.25 |
139.34 | 0.03% | 0.04 | 139.34 | 139.35 | 1'194'174 | |
|
Alphab Rg-C-NV 02:00:00 / 19.07.25 |
185.94 | 0.67% | 1.24 | 185.93 | 185.95 | 7'652'250 | |
|
Alphabet-A Rg 02:00:00 / 19.07.25 |
185.06 | 0.81% | 1.48 | 185.03 | 185.05 | 11'744'814 | |
|
Am Electric Rg 02:00:00 / 19.07.25 |
107.40 | 1.39% | 1.47 | 107.41 | 107.42 | ||
|
Amazon.Com Rg 02:00:00 / 19.07.25 |
226.13 | 1.01% | 2.25 | 226.13 | 226.16 | 13'664'087 | |
|
Amgen Rg 02:00:00 / 19.07.25 |
294.76 | -1.17% | -3.49 | 294.76 | 294.78 | 1'040'320 | |
|
Analog Devices Rg 02:00:00 / 19.07.25 |
241.85 | 0.37% | 0.88 | 241.75 | 241.84 | ||
|
Ansys Rg 02:00:00 / 17.07.25 |
374.30 | 0.00% | 0.00 | ||||
|
Apple Rg 02:00:00 / 19.07.25 |
211.18 | 0.55% | 1.16 | 211.20 | 211.23 | 18'069'891 | |
|
Applied Material Rg 02:00:00 / 19.07.25 |
190.44 | -1.08% | -2.08 | 190.43 | 190.50 | 2'244'786 | |
|
AppLovin Rg-A 02:00:00 / 19.07.25 |
364.46 | 0.19% | 0.68 | 364.24 | 364.49 | 1'368'643 | |
|
Arm Hldg Sp ADR 02:00:00 / 19.07.25 |
156.74 | -0.28% | -0.44 | 156.70 | 156.74 | 1'352'584 | |
|
ASML Hold NY Sp ADR 02:00:00 / 19.07.25 |
734.58 | -1.39% | -10.33 | 734.29 | 734.85 | 798'017 | |
|
Astrazeneca Sp ADR 02:00:00 / 19.07.25 |
68.79 | -0.68% | -0.47 | 68.78 | 68.79 | ||
|
Atlassian Rg-A 02:00:00 / 19.07.25 |
194.86 | 2.22% | 4.24 | 194.74 | 194.89 | ||
|
Autodesk Inc Rg 02:00:00 / 19.07.25 |
297.03 | 1.67% | 4.87 | 296.93 | 297.05 | ||
|
Automatic Data P Rg 02:00:00 / 19.07.25 |
301.79 | -0.11% | -0.33 | 301.61 | 301.79 | ||
|
Axon Enterprise Rg 02:00:00 / 19.07.25 |
756.09 | 1.37% | 10.23 | 755.67 | 756.22 | 166'863 | |
|
Baker Hughes Rg-A 02:00:00 / 19.07.25 |
39.72 | 1.38% | 0.54 | 39.72 | 39.73 | ||
|
Biogen Rg 02:00:00 / 19.07.25 |
124.99 | -2.88% | -3.70 | 124.93 | 125.04 | 708'359 | |
|
Booking Hldg Rg 02:00:00 / 19.07.25 |
5'702.90 | 0.33% | 18.96 | 5'702.89 | 5'708.94 | ||
|
Broadcom Rg 02:00:00 / 19.07.25 |
283.34 | -1.09% | -3.11 | 283.12 | 283.39 | 5'732'834 | |
|
Cadence Design Rg 02:00:00 / 19.07.25 |
315.57 | -1.65% | -5.29 | 315.56 | 315.60 | 583'982 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 19.07.25 |
153.52 | 103.61% | 796.85% | 8.04% | 11.81% | 36.12% | 437.16% | 1'603.43% |
|
Zscaler Rg 02:00:00 / 19.07.25 |
288.72 | 58.69% | 29.22% | -0.35% | -4.69% | 33.93% | 53.13% | 91.73% |
|
Microstrategy-A 02:00:00 / 19.07.25 |
423.22 | 55.84% | 614.58% | -2.61% | 14.48% | 14.78% | 137.96% | 2'009.26% |
|
KLA Rg 02:00:00 / 19.07.25 |
931.12 | 48.71% | 61.20% | 0.71% | 9.54% | 34.05% | 22.11% | 187.25% |
|
Netflix Rg 02:00:00 / 19.07.25 |
1'209.24 | 42.95% | 161.70% | -2.88% | -1.80% | 9.78% | 90.93% | 573.77% |
|
DoorDash Rg-A 02:00:00 / 19.07.25 |
239.17 | 40.10% | 137.66% | -0.53% | 8.49% | 27.38% | 125.42% | 235.26% |
|
Lam Research Rg 02:00:00 / 19.07.25 |
100.66 | 39.54% | 28.68% | -1.05% | 11.24% | 40.94% | 9.76% | 135.97% |
|
MercadoLibre Rg 02:00:00 / 19.07.25 |
2'413.57 | 38.27% | 49.61% | 1.09% | 0.41% | 8.43% | 46.28% | 240.75% |
|
Cnstlltn Ener Co Rg 02:00:00 / 19.07.25 |
321.42 | 37.71% | 163.56% | -0.04% | 5.41% | 44.14% | 69.79% | 453.50% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 19.07.25 |
475.96 | 37.31% | 84.02% | -0.52% | -0.07% | 12.02% | 56.07% | 164.10% |
|
Micron Technolog Rg 02:00:00 / 19.07.25 |
114.39 | 34.58% | 32.72% | -8.14% | -7.45% | 43.38% | 0.11% | 84.07% |
|
Advanced Micro D Rg 02:00:00 / 19.07.25 |
156.99 | 32.80% | 8.82% | 7.22% | 22.42% | 62.44% | 3.57% | 97.77% |
|
Microchip Tech Rg 02:00:00 / 19.07.25 |
74.78 | 29.56% | -17.61% | 0.30% | 8.42% | 59.48% | -15.76% | 19.11% |
|
NVIDIA Rg 02:00:00 / 19.07.25 |
172.41 | 28.83% | 249.34% | 4.54% | 19.85% | 55.31% | 46.20% | 997.58% |
|
Fastenal Rg 02:00:00 / 19.07.25 |
46.06 | 27.60% | 41.67% | 6.45% | 12.51% | 14.11% | 35.69% | 91.01% |
|
Arm Hldg Sp ADR 02:00:00 / 19.07.25 |
156.74 | 27.42% | 109.17% | 7.40% | 8.07% | 38.29% | -4.08% | 0.00% |
|
Take-Two Interac Rg 02:00:00 / 19.07.25 |
231.18 | 27.08% | 45.34% | -1.17% | -3.02% | 2.57% | 53.79% | 88.87% |
|
Axon Enterprise Rg 02:00:00 / 19.07.25 |
756.09 | 25.50% | 188.72% | 3.63% | -2.73% | 25.23% | 145.13% | 688.02% |
|
IDEXX Labs Rg 02:00:00 / 19.07.25 |
514.61 | 25.46% | -6.55% | -3.52% | -1.78% | 17.64% | 9.91% | 40.14% |
|
Coca-Cola EuPac Rg 02:00:00 / 19.07.25 |
96.84 | 25.15% | 44.04% | 1.38% | 4.61% | 10.20% | 31.47% | 93.62% |
|
Broadcom Rg 02:00:00 / 19.07.25 |
283.34 | 23.56% | 156.62% | 3.27% | 13.34% | 47.34% | 80.07% | 479.32% |
|
Warnr Bros Rg-A 02:00:00 / 19.07.25 |
12.750 | 21.48% | 12.83% | 8.70% | 21.20% | 48.43% | 47.06% | -8.02% |
|
Cintas Rg 02:00:00 / 19.07.25 |
221.94 | 21.47% | 47.29% | 3.02% | 1.50% | 6.50% | 17.03% | 128.62% |
|
Microsoft Rg 02:00:00 / 19.07.25 |
510.05 | 21.40% | 36.08% | 1.34% | 6.84% | 30.16% | 16.69% | 99.32% |
|
Synopsys Rg 02:00:00 / 19.07.25 |
584.76 | 21.36% | 14.39% | 4.56% | 24.28% | 30.93% | 3.84% | 87.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 19.07.25 |
365.79 | -0.18% |
367.73 15:30 |
364.00 16:26 |
465.21 13.02.25 |
332.01 07.04.25 |
864'937 |
|
Advanced Micro D Rg 02:00:00 / 19.07.25 |
156.99 | -2.13% |
160.81 15:46 |
156.41 17:13 |
161.96 17.07.25 |
76.49 08.04.25 |
12'204'541 |
|
Airbnb Rg-A 02:00:00 / 19.07.25 |
139.34 | 0.03% |
140.69 15:51 |
138.92 18:32 |
163.92 14.02.25 |
99.89 07.04.25 |
1'194'174 |
|
Alphab Rg-C-NV 02:00:00 / 19.07.25 |
185.94 | 0.67% |
187.36 15:30 |
184.73 16:34 |
208.70 04.02.25 |
142.69 07.04.25 |
7'652'250 |
|
Alphabet-A Rg 02:00:00 / 19.07.25 |
185.06 | 0.81% |
186.42 15:30 |
183.71 16:33 |
207.05 04.02.25 |
140.53 07.04.25 |
11'744'814 |
|
Am Electric Rg 02:00:00 / 19.07.25 |
107.40 | 1.39% |
107.92 16:26 |
105.98 15:31 |
110.45 03.04.25 |
89.96 08.01.25 |
1'887'833 |
|
Amazon.Com Rg 02:00:00 / 19.07.25 |
226.13 | 1.01% |
226.35 21:54 |
222.99 16:52 |
242.51 04.02.25 |
161.56 07.04.25 |
13'664'087 |
|
Amgen Rg 02:00:00 / 19.07.25 |
294.76 | -1.17% |
300.93 15:30 |
294.00 19:02 |
335.87 10.03.25 |
257.09 06.01.25 |
1'040'320 |
|
Analog Devices Rg 02:00:00 / 19.07.25 |
241.85 | 0.37% |
243.59 15:37 |
240.97 16:22 |
247.68 08.07.25 |
158.65 07.04.25 |
1'277'480 |
|
Ansys Rg 02:00:00 / 17.07.25 |
374.30 | 0.00% |
395.25 14.07.25 |
275.06 07.04.25 |
13'710'161 | ||
|
Apple Rg 02:00:00 / 19.07.25 |
211.18 | 0.55% |
211.79 18:46 |
209.71 16:09 |
249.98 25.02.25 |
169.22 08.04.25 |
18'069'891 |
|
Applied Material Rg 02:00:00 / 19.07.25 |
190.44 | -1.08% |
193.56 15:30 |
190.18 19:52 |
201.07 15.07.25 |
123.93 07.04.25 |
2'244'786 |
|
AppLovin Rg-A 02:00:00 / 19.07.25 |
364.46 | 0.19% |
375.48 15:31 |
361.09 18:38 |
525.00 13.02.25 |
201.00 07.04.25 |
1'368'643 |
|
Arm Hldg Sp ADR 02:00:00 / 19.07.25 |
156.74 | -0.28% |
161.90 15:47 |
156.41 17:05 |
182.88 22.01.25 |
80.00 07.04.25 |
1'352'584 |
|
ASML Hold NY Sp ADR 02:00:00 / 19.07.25 |
734.58 | -1.39% |
752.08 15:30 |
734.34 21:59 |
826.53 15.07.25 |
578.51 07.04.25 |
798'017 |
|
Astrazeneca Sp ADR 02:00:00 / 19.07.25 |
68.79 | -0.68% |
69.60 15:30 |
68.67 20:14 |
78.35 05.03.25 |
61.25 09.04.25 |
1'059'957 |
|
Atlassian Rg-A 02:00:00 / 19.07.25 |
194.86 | 2.22% |
194.88 21:59 |
189.95 15:49 |
325.94 10.02.25 |
174.00 07.04.25 |
592'131 |
|
Autodesk Inc Rg 02:00:00 / 19.07.25 |
297.03 | 1.67% |
297.55 21:54 |
292.30 15:30 |
319.48 07.07.25 |
232.94 07.04.25 |
1'410'305 |
|
Automatic Data P Rg 02:00:00 / 19.07.25 |
301.79 | -0.11% |
304.04 15:30 |
300.42 19:50 |
329.84 06.06.25 |
272.98 07.04.25 |
782'089 |
|
Axon Enterprise Rg 02:00:00 / 19.07.25 |
756.09 | 1.37% |
757.83 18:02 |
746.14 15:34 |
830.09 30.06.25 |
470.01 07.04.25 |
166'863 |
|
Baker Hughes Rg-A 02:00:00 / 19.07.25 |
39.72 | 1.38% |
39.90 15:32 |
38.97 17:19 |
49.24 06.02.25 |
33.63 07.04.25 |
4'772'837 |
|
Biogen Rg 02:00:00 / 19.07.25 |
124.99 | -2.88% |
129.57 15:30 |
124.68 21:28 |
157.09 10.03.25 |
110.06 09.04.25 |
708'359 |
|
Booking Hldg Rg 02:00:00 / 19.07.25 |
5'702.90 | 0.33% |
5'749.59 15:30 |
5'689.37 16:02 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
57'369 |
|
Broadcom Rg 02:00:00 / 19.07.25 |
283.34 | -1.09% |
287.52 15:30 |
281.00 17:05 |
288.25 17.07.25 |
138.11 07.04.25 |
5'732'834 |
|
Cadence Design Rg 02:00:00 / 19.07.25 |
315.57 | -1.65% |
322.12 15:50 |
315.11 21:57 |
330.09 03.07.25 |
222.20 07.04.25 |
583'982 |