×
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
- 16.10.2026 - 23:16:00
- 29'187.55
- -2.50%
- -748.05
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 17.10.26 |
245.20 | -2.57% | -6.47 | 245.17 | 245.24 | 1'412'897 | |
|
Advanced Micro D Rg 02:00:00 / 17.10.26 |
528.75 | -5.95% | -33.48 | 528.64 | 528.95 | 7'311'866 | |
|
Airbnb Rg-A 02:00:00 / 17.10.26 |
173.70 | -0.33% | -0.58 | 173.61 | 173.68 | 2'464'842 | |
|
Alnylam Pharma Rg 02:00:00 / 17.10.26 |
231.83 | -0.94% | -2.20 | 231.83 | 232.01 | ||
|
Alphab Rg-C-NV 02:00:00 / 17.10.26 |
336.91 | -2.32% | -8.00 | 336.88 | 336.89 | 5'284'022 | |
|
Alphabet-A Rg 02:00:00 / 17.10.26 |
340.59 | -2.47% | -8.63 | 340.53 | 340.60 | 8'220'295 | |
|
Am Electric Rg 02:00:00 / 17.10.26 |
127.14 | 2.29% | 2.85 | 127.11 | 127.13 | 1'370'910 | |
|
Amazon.Com Rg 02:00:00 / 17.10.26 |
250.00 | -1.87% | -4.76 | 249.92 | 249.96 | 12'379'182 | |
|
Amgen Rg 02:00:00 / 17.10.26 |
432.49 | -0.35% | -1.54 | 432.54 | 432.76 | 1'319'926 | |
|
Analog Devices Rg 02:00:00 / 17.10.26 |
395.44 | -2.11% | -8.51 | 395.27 | 395.53 | 2'265'130 | |
|
Apple Rg 02:00:00 / 17.10.26 |
343.46 | 0.43% | 1.46 | 343.40 | 343.45 | 18'161'180 | |
|
Applied Material Rg 02:00:00 / 17.10.26 |
409.29 | -4.82% | -20.72 | 409.19 | 409.34 | 3'505'494 | |
|
AppLovin Rg-A 02:00:00 / 17.10.26 |
266.13 | -4.71% | -13.16 | 266.08 | 266.16 | 1'021'934 | |
|
Arm Hldg Sp ADR 02:00:00 / 17.10.26 |
227.80 | -6.94% | -16.99 | 227.60 | 227.80 | 1'756'859 | |
|
ASML Hold NY Sp ADR 02:00:00 / 17.10.26 |
1'641.52 | -0.96% | -15.92 | 1'640.85 | 1'641.72 | 563'996 | |
|
Astera Labs Rg 02:00:00 / 17.10.26 |
285.82 | -5.35% | -16.16 | 285.77 | 286.01 | 1'560'225 | |
|
Autodesk Inc Rg 02:00:00 / 17.10.26 |
239.90 | -2.15% | -5.26 | 239.93 | 239.97 | 777'957 | |
|
Automatic Data P Rg 02:00:00 / 17.10.26 |
288.90 | 1.14% | 3.25 | 288.90 | 288.99 | 1'144'252 | |
|
Axon Enterprise Rg 02:00:00 / 17.10.26 |
390.29 | -6.45% | -26.90 | 390.28 | 390.39 | 412'675 | |
|
Baker Hughes Rg-A 02:00:00 / 17.10.26 |
55.70 | 2.39% | 1.30 | 55.70 | 55.71 | ||
|
Booking Hldg Rg 02:00:00 / 17.10.26 |
163.45 | -1.42% | -2.35 | 163.40 | 163.43 | 2'431'066 | |
|
Broadcom Rg 02:00:00 / 17.10.26 |
328.75 | -4.52% | -15.58 | 328.73 | 328.81 | 9'321'393 | |
|
Cadence Design Rg 02:00:00 / 17.10.26 |
319.51 | -1.50% | -4.87 | 319.56 | 319.64 | 1'070'887 | |
|
Cintas Rg 02:00:00 / 17.10.26 |
213.69 | 0.30% | 0.63 | 213.69 | 213.75 | 950'269 | |
|
Cisco Systems Rg 02:00:00 / 17.10.26 |
107.39 | -2.24% | -2.46 | 107.38 | 107.40 | 6'226'757 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moderna Rg 02:00:00 / 17.10.26 |
218.01 | 701.97% | 468.78% | -3.11% | 41.53% | 303.20% | 738.18% | 140.59% |
|
Sandisk Rg 02:00:00 / 17.10.26 |
1'299.30 | 487.59% | 0.00% | -17.86% | -27.49% | -9.55% | 827.01% | 0.00% |
|
Micron Technolog Rg 02:00:00 / 17.10.26 |
878.84 | 226.28% | 1'006.51% | -14.59% | -13.48% | -4.57% | 334.25% | 1'245.53% |
|
Marvell Tech Rg 02:00:00 / 17.10.26 |
227.83 | 183.88% | 118.42% | -17.24% | -6.72% | 17.30% | 159.04% | 358.46% |
|
Advanced Micro D Rg 02:00:00 / 17.10.26 |
528.75 | 162.53% | 365.46% | -13.05% | -5.55% | 1.30% | 126.85% | 435.00% |
|
Intel Rg 02:00:00 / 17.10.26 |
89.85 | 158.46% | 375.66% | -14.18% | -17.27% | -2.68% | 142.77% | 165.14% |
|
Seagate Hldgs Rg 02:00:00 / 17.10.26 |
639.01 | 150.85% | 700.38% | -18.39% | -25.59% | -24.97% | 183.50% | 909.51% |
|
Lumentum Hldngs Rg 02:00:00 / 17.10.26 |
824.13 | 135.91% | 935.78% | -25.31% | -11.47% | 8.01% | 400.17% | 1'999.32% |
|
Fortinet Rg 02:00:00 / 17.10.26 |
169.13 | 129.08% | 92.54% | -13.16% | -0.42% | 11.00% | 102.70% | 214.94% |
|
Nebius Group Rg-A 02:00:00 / 17.10.26 |
165.47 | 125.09% | 580.18% | -25.15% | -25.98% | -11.88% | 45.87% | 0.00% |
|
Arm Hldg Sp ADR 02:00:00 / 17.10.26 |
227.80 | 123.94% | 98.44% | -14.45% | -17.35% | -12.39% | 37.55% | 382.06% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 17.10.26 |
227.39 | 108.70% | 185.91% | -17.32% | -4.32% | 24.07% | 87.67% | 426.75% |
|
Western Digital Rg 02:00:00 / 17.10.26 |
332.00 | 106.91% | 702.64% | -16.43% | -24.78% | -36.13% | 163.07% | 947.29% |
|
Palo Alto Net Rg 02:00:00 / 17.10.26 |
342.00 | 101.02% | 103.49% | -18.33% | -5.94% | 5.62% | 64.51% | 185.48% |
|
Datadog Rg-A 02:00:00 / 17.10.26 |
247.11 | 95.79% | 86.33% | -15.74% | 7.48% | 0.10% | 61.65% | 202.35% |
|
Astera Labs Rg 02:00:00 / 17.10.26 |
285.82 | 81.52% | 128.00% | -16.48% | -5.75% | -1.98% | 78.86% | 0.00% |
|
Teradyne Rg 02:00:00 / 17.10.26 |
325.00 | 77.31% | 172.56% | -19.29% | -12.51% | -7.12% | 135.23% | 259.01% |
|
Applied Material Rg 02:00:00 / 17.10.26 |
409.29 | 67.33% | 164.41% | -19.28% | -7.94% | -23.68% | 81.91% | 204.67% |
|
Lam Research Rg 02:00:00 / 17.10.26 |
263.94 | 62.09% | 284.13% | -17.22% | -8.39% | -13.52% | 86.52% | 330.09% |
|
Texas Instrument Rg 02:00:00 / 17.10.26 |
276.48 | 60.89% | 48.86% | -2.56% | 3.69% | -1.11% | 56.57% | 82.73% |
|
ASML Hold NY Sp ADR 02:00:00 / 17.10.26 |
1'641.52 | 54.92% | 139.14% | -7.80% | -2.29% | -6.58% | 59.48% | 176.36% |
|
Analog Devices Rg 02:00:00 / 17.10.26 |
395.44 | 48.95% | 90.13% | -2.65% | 5.25% | 6.34% | 62.82% | 136.13% |
|
KLA Rg 02:00:00 / 17.10.26 |
165.74 | 43.58% | 176.87% | -15.25% | -6.36% | -21.27% | 49.77% | 258.37% |
|
Cisco Systems Rg 02:00:00 / 17.10.26 |
107.39 | 42.61% | 85.56% | -9.29% | -1.94% | -5.94% | 53.13% | 104.30% |
|
Monolithic Power Rg 02:00:00 / 17.10.26 |
1'210.86 | 37.83% | 111.12% | -12.65% | -0.57% | -9.22% | 20.53% | 162.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 17.10.26 |
245.20 | -2.57% |
256.34 15:30 |
243.98 19:16 |
351.12 02.01.26 |
190.22 18.06.26 |
1'412'897 |
|
Advanced Micro D Rg 02:00:00 / 17.10.26 |
528.75 | -5.95% |
550.88 15:32 |
526.98 21:55 |
658.52 06.10.26 |
188.24 03.03.26 |
7'311'866 |
|
Airbnb Rg-A 02:00:00 / 17.10.26 |
173.70 | -0.33% |
176.84 15:36 |
171.55 20:03 |
193.45 24.08.26 |
115.54 12.02.26 |
2'464'842 |
|
Alnylam Pharma Rg 02:00:00 / 17.10.26 |
231.83 | -0.94% |
237.91 16:12 |
231.30 21:55 |
426.91 07.01.26 |
197.92 30.07.26 |
493'236 |
|
Alphab Rg-C-NV 02:00:00 / 17.10.26 |
336.91 | -2.32% |
346.58 15:34 |
335.50 21:06 |
404.43 18.05.26 |
271.54 30.03.26 |
5'284'022 |
|
Alphabet-A Rg 02:00:00 / 17.10.26 |
340.59 | -2.47% |
350.60 15:34 |
339.09 21:08 |
408.60 18.05.26 |
272.11 30.03.26 |
8'220'295 |
|
Am Electric Rg 02:00:00 / 17.10.26 |
127.14 | 2.29% |
127.39 21:54 |
124.58 15:32 |
140.58 07.07.26 |
112.55 05.01.26 |
1'370'910 |
|
Amazon.Com Rg 02:00:00 / 17.10.26 |
250.00 | -1.87% |
255.50 15:36 |
248.60 20:30 |
287.16 03.08.26 |
196.13 17.02.26 |
12'379'182 |
|
Amgen Rg 02:00:00 / 17.10.26 |
432.49 | -0.35% |
438.50 15:38 |
431.43 21:53 |
447.01 25.08.26 |
318.28 05.01.26 |
1'319'926 |
|
Analog Devices Rg 02:00:00 / 17.10.26 |
395.44 | -2.11% |
410.32 16:40 |
395.00 21:55 |
445.83 22.06.26 |
270.89 02.01.26 |
2'265'130 |
|
Apple Rg 02:00:00 / 17.10.26 |
343.46 | 0.43% |
347.81 15:32 |
340.48 20:55 |
348.13 13.10.26 |
243.43 20.01.26 |
18'161'180 |
|
Applied Material Rg 02:00:00 / 17.10.26 |
409.29 | -4.82% |
426.79 15:45 |
407.52 21:55 |
739.67 30.06.26 |
265.18 02.01.26 |
3'505'494 |
|
AppLovin Rg-A 02:00:00 / 17.10.26 |
266.13 | -4.71% |
280.81 15:30 |
264.42 21:44 |
683.50 02.01.26 |
261.00 14.10.26 |
1'021'934 |
|
Arm Hldg Sp ADR 02:00:00 / 17.10.26 |
227.80 | -6.94% |
239.42 15:30 |
226.80 21:08 |
452.54 18.06.26 |
100.03 05.02.26 |
1'756'859 |
|
ASML Hold NY Sp ADR 02:00:00 / 17.10.26 |
1'641.52 | -0.96% |
1'686.32 15:45 |
1'639.43 21:55 |
1'999.95 30.06.26 |
1'133.48 02.01.26 |
563'996 |
|
Astera Labs Rg 02:00:00 / 17.10.26 |
285.82 | -5.35% |
293.66 15:30 |
282.80 21:08 |
499.00 30.06.26 |
97.98 30.03.26 |
1'560'225 |
|
Autodesk Inc Rg 02:00:00 / 17.10.26 |
239.90 | -2.15% |
251.74 15:36 |
237.83 21:18 |
296.80 07.01.26 |
185.52 22.06.26 |
777'957 |
|
Automatic Data P Rg 02:00:00 / 17.10.26 |
288.90 | 1.14% |
290.08 15:56 |
285.75 20:31 |
290.08 16.10.26 |
188.17 10.04.26 |
1'144'252 |
|
Axon Enterprise Rg 02:00:00 / 17.10.26 |
390.29 | -6.45% |
421.73 15:30 |
388.60 21:43 |
664.84 07.07.26 |
339.35 10.04.26 |
412'675 |
|
Baker Hughes Rg-A 02:00:00 / 17.10.26 |
55.70 | 2.39% |
56.07 19:00 |
54.74 15:30 |
70.40 27.04.26 |
45.37 02.01.26 |
2'400'879 |
|
Booking Hldg Rg 02:00:00 / 17.10.26 |
163.45 | -1.42% |
168.25 15:36 |
162.64 20:04 |
220.34 09.01.26 |
150.16 20.05.26 |
2'431'066 |
|
Broadcom Rg 02:00:00 / 17.10.26 |
328.75 | -4.52% |
339.51 16:50 |
328.58 21:59 |
495.00 03.06.26 |
289.98 30.03.26 |
9'321'393 |
|
Cadence Design Rg 02:00:00 / 17.10.26 |
319.51 | -1.50% |
326.62 15:31 |
316.67 21:07 |
416.69 02.06.26 |
262.83 03.02.26 |
1'070'887 |
|
Cintas Rg 02:00:00 / 17.10.26 |
213.69 | 0.30% |
216.67 15:51 |
212.40 20:30 |
219.14 29.07.26 |
161.20 13.05.26 |
950'269 |
|
Cisco Systems Rg 02:00:00 / 17.10.26 |
107.39 | -2.24% |
110.00 15:30 |
107.14 21:46 |
130.36 04.06.26 |
72.81 12.01.26 |
6'226'757 |