×
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
- 20.11.2025 - 23:16:00
- 24'054.38
- -2.38%
- -586.14
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 21.11.25 |
312.40 | 0.00% | 0.00 | 311.00 | 326.17 | 44 | |
|
Advanced Micro D Rg 02:00:00 / 21.11.25 |
206.02 | 0.00% | 0.00 | 205.40 | 205.70 | 42'064 | |
|
Airbnb Rg-A 02:00:00 / 21.11.25 |
111.54 | 0.00% | 0.00 | 111.42 | 112.08 | 2'527'003 | |
|
Alphab Rg-C-NV 02:00:00 / 21.11.25 |
289.98 | 0.00% | 0.00 | 292.81 | 293.15 | 26'313 | |
|
Alphabet-A Rg 02:00:00 / 21.11.25 |
289.45 | 0.00% | 0.00 | 292.20 | 293.00 | 33'922 | |
|
Am Electric Rg 02:00:00 / 21.11.25 |
120.90 | 0.00% | 0.00 | 119.21 | 123.83 | 1'248'307 | |
|
Amazon.Com Rg 02:00:00 / 21.11.25 |
217.14 | 0.00% | 0.00 | 218.11 | 218.54 | 12'304 | |
|
Amgen Rg 02:00:00 / 21.11.25 |
336.07 | 0.00% | 0.00 | 305.18 | 367.98 | 120 | |
|
Analog Devices Rg 02:00:00 / 21.11.25 |
225.20 | 0.00% | 0.00 | 192.01 | 267.94 | 2 | |
|
Apple Rg 02:00:00 / 21.11.25 |
266.25 | 0.00% | 0.00 | 265.65 | 266.39 | 7'853 | |
|
Applied Material Rg 02:00:00 / 21.11.25 |
220.23 | 0.00% | 0.00 | 218.73 | 220.17 | 27 | |
|
AppLovin Rg-A 02:00:00 / 21.11.25 |
520.82 | 0.00% | 0.00 | 511.00 | 520.45 | 368 | |
|
Arm Hldg Sp ADR 02:00:00 / 21.11.25 |
132.53 | 0.00% | 0.00 | 126.46 | 134.00 | 571 | |
|
ASML Hold NY Sp ADR 02:00:00 / 21.11.25 |
981.04 | 0.00% | 0.00 | 973.41 | 973.91 | 1'194 | |
|
Astrazeneca Sp ADR 02:00:00 / 21.11.25 |
88.68 | 0.00% | 0.00 | 89.28 | 89.32 | 325 | |
|
Atlassian Rg-A 02:00:00 / 21.11.25 |
144.04 | 0.00% | 0.00 | 130.87 | 144.50 | 812'470 | |
|
Autodesk Inc Rg 02:00:00 / 21.11.25 |
286.95 | 0.00% | 0.00 | 275.11 | 291.10 | ||
|
Automatic Data P Rg 02:00:00 / 21.11.25 |
249.06 | 0.00% | 0.00 | 225.57 | 274.63 | 745'006 | |
|
Axon Enterprise Rg 02:00:00 / 21.11.25 |
519.61 | 0.00% | 0.00 | 475.70 | 534.57 | 1 | |
|
Baker Hughes Rg-A 02:00:00 / 21.11.25 |
48.07 | 0.00% | 0.00 | 40.68 | 48.84 | ||
|
Biogen Rg 02:00:00 / 21.11.25 |
168.18 | 0.00% | 0.00 | 166.51 | 168.59 | 21 | |
|
Booking Hldg Rg 02:00:00 / 21.11.25 |
4'583.10 | 0.00% | 0.00 | 4'551.66 | 4'613.19 | 107'223 | |
|
Broadcom Rg 02:00:00 / 21.11.25 |
346.82 | 0.00% | 0.00 | 347.00 | 348.20 | 7'711 | |
|
Cadence Design Rg 02:00:00 / 21.11.25 |
302.14 | 0.00% | 0.00 | 300.01 | 347.36 | 49 | |
|
CDW Rg 02:00:00 / 21.11.25 |
136.64 | 0.00% | 0.00 | 136.17 | 190.06 | 459'301 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 02:00:00 / 21.11.25 |
201.37 | 139.27% | 135.96% | -15.02% | -2.58% | 65.06% | 95.96% | 243.75% |
|
Warnr Bros Rg-A 02:00:00 / 21.11.25 |
22.88 | 116.46% | 101.05% | 3.34% | 7.67% | 89.80% | 123.66% | 112.44% |
|
Palantir Tchnl-A Rg 02:00:00 / 21.11.25 |
155.75 | 105.93% | 807.08% | -9.52% | -13.71% | -1.50% | 153.82% | 2'007.51% |
|
Lam Research Rg 02:00:00 / 21.11.25 |
139.59 | 93.26% | 78.22% | -8.96% | -5.39% | 34.11% | 90.88% | 205.65% |
|
KLA Rg 02:00:00 / 21.11.25 |
1'102.45 | 74.96% | 89.65% | -5.10% | -4.88% | 23.32% | 74.12% | 192.94% |
|
Advanced Micro D Rg 02:00:00 / 21.11.25 |
206.02 | 70.56% | 39.76% | -16.91% | -12.33% | 22.21% | 49.84% | 180.03% |
|
Intel Rg 02:00:00 / 21.11.25 |
33.62 | 67.68% | -33.09% | -6.38% | -11.90% | 34.86% | 37.56% | 12.55% |
|
IDEXX Labs Rg 02:00:00 / 21.11.25 |
689.35 | 66.74% | 24.20% | -1.73% | 7.95% | 6.54% | 64.70% | 66.55% |
|
AppLovin Rg-A 02:00:00 / 21.11.25 |
520.82 | 60.83% | 1'206.95% | -6.35% | -11.68% | 7.66% | 63.66% | 3'633.48% |
|
Zscaler Rg 02:00:00 / 21.11.25 |
279.73 | 55.05% | 26.25% | -9.36% | -12.25% | -0.25% | 34.94% | 101.64% |
|
Cnstlltn Ener Co Rg 02:00:00 / 21.11.25 |
345.78 | 54.57% | 195.82% | 2.99% | -5.47% | 8.21% | 37.30% | 270.61% |
|
Alphabet-A Rg 02:00:00 / 21.11.25 |
289.45 | 52.91% | 107.21% | 3.91% | 14.37% | 36.77% | 72.67% | 197.09% |
|
Alphab Rg-C-NV 02:00:00 / 21.11.25 |
289.98 | 52.27% | 105.76% | 3.89% | 14.29% | 36.54% | 71.34% | 196.50% |
|
Broadcom Rg 02:00:00 / 21.11.25 |
346.82 | 49.59% | 210.70% | 2.01% | 0.73% | 12.37% | 111.55% | 573.23% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 21.11.25 |
501.31 | 46.51% | 96.35% | -5.37% | -3.96% | 13.42% | 40.21% | 260.68% |
|
ASML Hold NY Sp ADR 02:00:00 / 21.11.25 |
981.04 | 41.55% | 29.61% | -3.81% | -5.34% | 28.50% | 45.95% | 65.39% |
|
Electronic Arts Rg 02:00:00 / 21.11.25 |
201.12 | 37.47% | 47.01% | -0.11% | 0.25% | 17.62% | 19.74% | 54.61% |
|
Monster Beverage Rg 02:00:00 / 21.11.25 |
72.22 | 37.40% | 25.36% | 1.60% | 3.33% | 16.45% | 33.79% | 44.87% |
|
Shopify Rg-A 02:00:00 / 21.11.25 |
144.56 | 35.95% | 85.57% | -1.22% | -13.45% | 2.13% | 35.76% | 295.08% |
|
Applied Material Rg 02:00:00 / 21.11.25 |
220.23 | 35.42% | 35.89% | -1.34% | -3.61% | 33.25% | 25.31% | 110.34% |
|
Astrazeneca Sp ADR 02:00:00 / 21.11.25 |
88.68 | 35.35% | 31.67% | 0.08% | 6.33% | 10.86% | 38.00% | 36.28% |
|
Gilead Sciences Rg 02:00:00 / 21.11.25 |
124.99 | 35.31% | 54.29% | -0.17% | 3.52% | 11.04% | 39.25% | 49.47% |
|
NVIDIA Rg 02:00:00 / 21.11.25 |
180.64 | 34.51% | 264.77% | -3.33% | -0.83% | 0.26% | 23.16% | 1'072.30% |
|
Am Electric Rg 02:00:00 / 21.11.25 |
120.90 | 31.09% | 48.85% | -0.48% | 4.06% | 8.16% | 23.27% | 32.45% |
|
Amgen Rg 02:00:00 / 21.11.25 |
336.07 | 28.94% | 16.68% | 0.02% | 14.74% | 17.67% | 15.93% | 16.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 21.11.25 |
312.40 | 0.00% |
465.21 13.02.25 |
312.10 20.11.25 |
44 | ||
|
Advanced Micro D Rg 02:00:00 / 21.11.25 |
206.02 | 0.00% |
267.05 29.10.25 |
76.49 08.04.25 |
42'064 | ||
|
Airbnb Rg-A 02:00:00 / 21.11.25 |
111.54 | 0.00% |
163.92 14.02.25 |
99.89 07.04.25 |
2'527'003 | ||
|
Alphab Rg-C-NV 02:00:00 / 21.11.25 |
289.98 | 0.00% |
306.89 20.11.25 |
142.69 07.04.25 |
26'313 | ||
|
Alphabet-A Rg 02:00:00 / 21.11.25 |
289.45 | 0.00% |
306.41 20.11.25 |
140.53 07.04.25 |
33'922 | ||
|
Am Electric Rg 02:00:00 / 21.11.25 |
120.90 | 0.00% |
124.80 18.11.25 |
89.96 08.01.25 |
1'248'307 | ||
|
Amazon.Com Rg 02:00:00 / 21.11.25 |
217.14 | 0.00% |
258.59 03.11.25 |
161.56 07.04.25 |
12'304 | ||
|
Amgen Rg 02:00:00 / 21.11.25 |
336.07 | 0.00% |
345.67 13.11.25 |
257.09 06.01.25 |
120 | ||
|
Analog Devices Rg 02:00:00 / 21.11.25 |
225.20 | 0.00% |
258.13 28.08.25 |
158.65 07.04.25 |
2 | ||
|
Apple Rg 02:00:00 / 21.11.25 |
266.25 | 0.00% |
277.32 31.10.25 |
169.22 08.04.25 |
7'853 | ||
|
Applied Material Rg 02:00:00 / 21.11.25 |
220.23 | 0.00% |
242.37 30.10.25 |
123.93 07.04.25 |
27 | ||
|
AppLovin Rg-A 02:00:00 / 21.11.25 |
520.82 | 0.00% |
742.11 29.09.25 |
201.00 07.04.25 |
368 | ||
|
Arm Hldg Sp ADR 02:00:00 / 21.11.25 |
132.53 | 0.00% |
183.16 27.10.25 |
80.00 07.04.25 |
571 | ||
|
ASML Hold NY Sp ADR 02:00:00 / 21.11.25 |
981.04 | 0.00% |
1'086.11 30.10.25 |
578.51 07.04.25 |
1'194 | ||
|
Astrazeneca Sp ADR 02:00:00 / 21.11.25 |
88.68 | 0.00% |
90.26 17.11.25 |
61.25 09.04.25 |
325 | ||
|
Atlassian Rg-A 02:00:00 / 21.11.25 |
144.04 | 0.00% |
325.94 10.02.25 |
143.46 20.11.25 |
812'470 | ||
|
Autodesk Inc Rg 02:00:00 / 21.11.25 |
286.95 | 0.00% |
329.01 08.09.25 |
232.94 07.04.25 |
459'305 | ||
|
Automatic Data P Rg 02:00:00 / 21.11.25 |
249.06 | 0.00% |
329.84 06.06.25 |
247.20 19.11.25 |
745'006 | ||
|
Axon Enterprise Rg 02:00:00 / 21.11.25 |
519.61 | 0.00% |
885.00 05.08.25 |
470.01 07.04.25 |
1 | ||
|
Baker Hughes Rg-A 02:00:00 / 21.11.25 |
48.07 | 0.00% |
50.92 26.09.25 |
33.63 07.04.25 |
2'969'667 | ||
|
Biogen Rg 02:00:00 / 21.11.25 |
168.18 | 0.00% |
170.86 20.11.25 |
110.06 09.04.25 |
21 | ||
|
Booking Hldg Rg 02:00:00 / 21.11.25 |
4'583.10 | 0.00% |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
107'223 | ||
|
Broadcom Rg 02:00:00 / 21.11.25 |
346.82 | 0.00% |
386.46 29.10.25 |
138.11 07.04.25 |
7'711 | ||
|
Cadence Design Rg 02:00:00 / 21.11.25 |
302.14 | 0.00% |
376.35 31.07.25 |
222.20 07.04.25 |
49 | ||
|
CDW Rg 02:00:00 / 21.11.25 |
136.64 | 0.00% |
222.91 05.02.25 |
135.93 20.11.25 |
459'301 |