×

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
23'065.47
-0.07%
365.79
-0.18%
156.99
-2.13%
139.34
0.03%
185.94
0.67%
185.06
0.81%
107.40
1.39%
226.13
1.01%
294.76
-1.17%
241.85
0.37%
374.30
0.00%
211.18
0.55%
190.44
-1.08%
364.46
0.19%
156.74
-0.28%
734.58
-1.39%
68.79
-0.68%
194.86
2.22%
297.03
1.67%
301.79
-0.11%
756.09
1.37%
39.72
1.38%
124.99
-2.88%
5'702.90
0.33%
283.34
-1.09%
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

Handel

Kurs 23'065.47
Vortag 23'081.05
+/-% -0.07%
+/- -15.5738
Eröffnung 23'135.09
Tageshoch 23'153.21
Tagestief 23'018.36

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

23'065.47
Intraday
23'018.36
19:02
23'153.21
15:34
23'065.47
YTD
16'542.20
07.04.25
23'153.21
18.07.25
23'065.47
1 Jahr
16'542.20
08.04.25
23'153.21
18.07.25

Performance

Intraday -0.07%
1 Monat 6.65%
3 Monate 18.69%
YTD 9.77%
1 Jahr 18.15%
3 Jahre 92.60%