×
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
- 21.10.2025 - 23:16:01
- 25'127.13
- -0.06%
- -13.89
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 22.10.25 |
357.55 | 0.00% | 0.00 | 357.20 | 363.40 | 4'399 | |
|
Advanced Micro D Rg 02:00:00 / 22.10.25 |
238.03 | 0.00% | 0.00 | 237.05 | 237.32 | 102'308 | |
|
Airbnb Rg-A 02:00:00 / 22.10.25 |
128.56 | 0.00% | 0.00 | 128.30 | 128.73 | 991 | |
|
Alphab Rg-C-NV 02:00:00 / 22.10.25 |
251.34 | 0.00% | 0.00 | 256.95 | 257.49 | 111'983 | |
|
Alphabet-A Rg 02:00:00 / 22.10.25 |
250.46 | 0.00% | 0.00 | 256.01 | 256.14 | 146'383 | |
|
Am Electric Rg 02:00:00 / 22.10.25 |
117.43 | 0.00% | 0.00 | 116.24 | 118.87 | 89 | |
|
Amazon.Com Rg 02:00:00 / 22.10.25 |
222.03 | 0.00% | 0.00 | 219.23 | 219.40 | 172'827 | |
|
Amgen Rg 02:00:00 / 22.10.25 |
301.14 | 0.00% | 0.00 | 272.65 | 301.60 | 153 | |
|
Analog Devices Rg 02:00:00 / 22.10.25 |
246.37 | 0.00% | 0.00 | 239.25 | 241.99 | 1'265 | |
|
Apple Rg 02:00:00 / 22.10.25 |
262.77 | 0.00% | 0.00 | 261.05 | 261.33 | 112'460 | |
|
Applied Material Rg 02:00:00 / 22.10.25 |
226.00 | 0.00% | 0.00 | 225.00 | 228.65 | 3'454 | |
|
AppLovin Rg-A 02:00:00 / 22.10.25 |
552.64 | 0.00% | 0.00 | 563.50 | 570.00 | 9'181 | |
|
Arm Hldg Sp ADR 02:00:00 / 22.10.25 |
169.38 | 0.00% | 0.00 | 168.00 | 170.70 | 2'464 | |
|
ASML Hold NY Sp ADR 02:00:00 / 22.10.25 |
1'025.02 | 0.00% | 0.00 | 1'029.46 | 1'032.87 | 6'133 | |
|
Astrazeneca Sp ADR 02:00:00 / 22.10.25 |
83.22 | 0.00% | 0.00 | 83.86 | 83.93 | 7'280 | |
|
Atlassian Rg-A 02:00:00 / 22.10.25 |
168.71 | 0.00% | 0.00 | 171.06 | 171.12 | 6'791 | |
|
Autodesk Inc Rg 02:00:00 / 22.10.25 |
310.57 | 0.00% | 0.00 | 306.00 | 311.34 | 96 | |
|
Automatic Data P Rg 02:00:00 / 22.10.25 |
283.98 | 0.00% | 0.00 | 258.08 | 320.92 | 15 | |
|
Axon Enterprise Rg 02:00:00 / 22.10.25 |
707.04 | 0.00% | 0.00 | 640.15 | 714.90 | 64 | |
|
Baker Hughes Rg-A 02:00:00 / 22.10.25 |
46.75 | 0.00% | 0.00 | 46.76 | 47.23 | 324 | |
|
Biogen Rg 02:00:00 / 22.10.25 |
146.22 | 0.00% | 0.00 | 146.80 | 148.27 | 706 | |
|
Booking Hldg Rg 02:00:00 / 22.10.25 |
5'286.00 | 0.00% | 0.00 | 4'663.95 | 5'834.77 | 2 | |
|
Broadcom Rg 02:00:00 / 22.10.25 |
342.66 | 0.00% | 0.00 | 346.50 | 347.88 | 42'388 | |
|
Cadence Design Rg 02:00:00 / 22.10.25 |
333.45 | 0.00% | 0.00 | 330.64 | 348.30 | 114 | |
|
CDW Rg 02:00:00 / 22.10.25 |
156.53 | 0.00% | 0.00 | 121.34 | 165.90 | 17 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Micron Technolog Rg 02:00:00 / 22.10.25 |
202.29 | 140.36% | 137.04% | 8.14% | 21.56% | 80.68% | 87.62% | 260.91% |
|
Palantir Tchnl-A Rg 02:00:00 / 22.10.25 |
181.51 | 140.00% | 957.13% | 0.98% | -0.57% | 16.17% | 322.71% | 2'089.51% |
|
Lam Research Rg 02:00:00 / 22.10.25 |
145.04 | 100.80% | 85.17% | 4.87% | 9.94% | 46.59% | 98.68% | 292.75% |
|
Advanced Micro D Rg 02:00:00 / 22.10.25 |
238.03 | 97.06% | 61.47% | 9.14% | 47.94% | 34.15% | 54.47% | 304.68% |
|
Warnr Bros Rg-A 02:00:00 / 22.10.25 |
20.33 | 92.34% | 78.65% | 13.07% | 3.94% | 54.95% | 169.99% | 50.70% |
|
Intel Rg 02:00:00 / 22.10.25 |
38.12 | 90.12% | -24.14% | 6.99% | 29.93% | 86.77% | 70.18% | 41.34% |
|
KLA Rg 02:00:00 / 22.10.25 |
1'147.43 | 82.10% | 97.39% | 11.87% | 7.12% | 25.25% | 71.24% | 294.81% |
|
Zscaler Rg 02:00:00 / 22.10.25 |
310.37 | 72.04% | 40.08% | 2.84% | 7.29% | 7.00% | 66.72% | 106.25% |
|
AppLovin Rg-A 02:00:00 / 22.10.25 |
552.64 | 70.66% | 1'286.80% | -6.34% | -15.13% | 52.82% | 247.68% | 3'054.34% |
|
Cnstlltn Ener Co Rg 02:00:00 / 22.10.25 |
358.79 | 60.38% | 206.95% | -7.90% | 6.58% | 8.55% | 34.88% | 311.08% |
|
DoorDash Rg-A 02:00:00 / 22.10.25 |
261.97 | 56.17% | 164.91% | -3.17% | -1.42% | 7.72% | 71.74% | 479.20% |
|
IDEXX Labs Rg 02:00:00 / 22.10.25 |
637.13 | 54.10% | 14.79% | 0.03% | -1.74% | 11.18% | 38.06% | 88.70% |
|
Shopify Rg-A 02:00:00 / 22.10.25 |
162.64 | 52.96% | 108.78% | 6.38% | 8.47% | 30.27% | 99.29% | 446.69% |
|
ASML Hold NY Sp ADR 02:00:00 / 22.10.25 |
1'025.02 | 47.89% | 35.42% | 4.26% | 6.38% | 42.66% | 42.18% | 121.76% |
|
Broadcom Rg 02:00:00 / 22.10.25 |
342.66 | 47.80% | 206.97% | -0.43% | 1.10% | 15.21% | 91.02% | 661.92% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 22.10.25 |
503.95 | 47.28% | 97.38% | 3.07% | 4.10% | 8.26% | 63.35% | 222.38% |
|
Take-Two Interac Rg 02:00:00 / 22.10.25 |
260.28 | 41.40% | 61.71% | 0.99% | 3.58% | 16.21% | 62.65% | 107.31% |
|
Netflix Rg 02:00:00 / 22.10.25 |
1'241.35 | 39.27% | 154.96% | 2.14% | 1.88% | 6.21% | 62.43% | 328.69% |
|
Applied Material Rg 02:00:00 / 22.10.25 |
226.00 | 38.97% | 39.45% | 3.58% | 12.51% | 19.95% | 23.50% | 174.21% |
|
Arm Hldg Sp ADR 02:00:00 / 22.10.25 |
169.38 | 37.31% | 125.40% | 0.73% | 20.14% | 3.62% | 11.01% | 0.00% |
|
Electronic Arts Rg 02:00:00 / 22.10.25 |
200.55 | 37.08% | 46.59% | 0.17% | 15.21% | 35.70% | 37.63% | 60.45% |
|
NVIDIA Rg 02:00:00 / 22.10.25 |
181.16 | 34.90% | 265.82% | 0.63% | 1.53% | 3.22% | 26.16% | 1'353.23% |
|
PDD Sp ADS-A 02:00:00 / 22.10.25 |
130.71 | 34.77% | -10.66% | 2.84% | 1.70% | 13.25% | 1.71% | 121.66% |
|
Gilead Sciences Rg 02:00:00 / 22.10.25 |
124.08 | 34.33% | 53.17% | 4.73% | 8.46% | 8.62% | 40.74% | 83.04% |
|
Alphabet-A Rg 02:00:00 / 22.10.25 |
250.46 | 32.31% | 79.30% | 2.04% | -0.48% | 27.95% | 51.67% | 147.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 22.10.25 |
357.55 | 0.00% |
465.21 13.02.25 |
327.58 16.10.25 |
4'399 | ||
|
Advanced Micro D Rg 02:00:00 / 22.10.25 |
238.03 | 0.00% |
242.87 20.10.25 |
76.49 08.04.25 |
102'308 | ||
|
Airbnb Rg-A 02:00:00 / 22.10.25 |
128.56 | 0.00% |
163.92 14.02.25 |
99.89 07.04.25 |
991 | ||
|
Alphab Rg-C-NV 02:00:00 / 22.10.25 |
251.34 | 0.00% |
257.87 20.10.25 |
142.69 07.04.25 |
111'983 | ||
|
Alphabet-A Rg 02:00:00 / 22.10.25 |
250.46 | 0.00% |
257.33 20.10.25 |
140.53 07.04.25 |
146'383 | ||
|
Am Electric Rg 02:00:00 / 22.10.25 |
117.43 | 0.00% |
120.45 16.10.25 |
89.96 08.01.25 |
89 | ||
|
Amazon.Com Rg 02:00:00 / 22.10.25 |
222.03 | 0.00% |
242.51 04.02.25 |
161.56 07.04.25 |
172'827 | ||
|
Amgen Rg 02:00:00 / 22.10.25 |
301.14 | 0.00% |
335.87 10.03.25 |
257.09 06.01.25 |
153 | ||
|
Analog Devices Rg 02:00:00 / 22.10.25 |
246.37 | 0.00% |
258.13 28.08.25 |
158.65 07.04.25 |
1'265 | ||
|
Apple Rg 02:00:00 / 22.10.25 |
262.77 | 0.00% |
265.29 21.10.25 |
169.22 08.04.25 |
112'460 | ||
|
Applied Material Rg 02:00:00 / 22.10.25 |
226.00 | 0.00% |
232.07 16.10.25 |
123.93 07.04.25 |
3'454 | ||
|
AppLovin Rg-A 02:00:00 / 22.10.25 |
552.64 | 0.00% |
742.11 29.09.25 |
201.00 07.04.25 |
9'181 | ||
|
Arm Hldg Sp ADR 02:00:00 / 22.10.25 |
169.38 | 0.00% |
182.88 22.01.25 |
80.00 07.04.25 |
2'464 | ||
|
ASML Hold NY Sp ADR 02:00:00 / 22.10.25 |
1'025.02 | 0.00% |
1'059.00 06.10.25 |
578.51 07.04.25 |
6'133 | ||
|
Astrazeneca Sp ADR 02:00:00 / 22.10.25 |
83.22 | 0.00% |
86.56 06.10.25 |
61.25 09.04.25 |
7'280 | ||
|
Atlassian Rg-A 02:00:00 / 22.10.25 |
168.71 | 0.00% |
325.94 10.02.25 |
144.37 10.10.25 |
6'791 | ||
|
Autodesk Inc Rg 02:00:00 / 22.10.25 |
310.57 | 0.00% |
329.01 08.09.25 |
232.94 07.04.25 |
96 | ||
|
Automatic Data P Rg 02:00:00 / 22.10.25 |
283.98 | 0.00% |
329.84 06.06.25 |
272.98 07.04.25 |
15 | ||
|
Axon Enterprise Rg 02:00:00 / 22.10.25 |
707.04 | 0.00% |
885.00 05.08.25 |
470.01 07.04.25 |
64 | ||
|
Baker Hughes Rg-A 02:00:00 / 22.10.25 |
46.75 | 0.00% |
50.92 26.09.25 |
33.63 07.04.25 |
324 | ||
|
Biogen Rg 02:00:00 / 22.10.25 |
146.22 | 0.00% |
160.20 03.10.25 |
110.06 09.04.25 |
706 | ||
|
Booking Hldg Rg 02:00:00 / 22.10.25 |
5'286.00 | 0.00% |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
2 | ||
|
Broadcom Rg 02:00:00 / 22.10.25 |
342.66 | 0.00% |
374.23 11.09.25 |
138.11 07.04.25 |
42'388 | ||
|
Cadence Design Rg 02:00:00 / 22.10.25 |
333.45 | 0.00% |
376.35 31.07.25 |
222.20 07.04.25 |
114 | ||
|
CDW Rg 02:00:00 / 22.10.25 |
156.53 | 0.00% |
222.91 05.02.25 |
137.31 07.04.25 |
17 |