×
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
- 09.10.2024 - 23:16:02
- 20'268.86
- 0.80%
- 161.08
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 23:20:00 / 09.10.24 |
494.08 | -0.44% | -2.16 | 493.90 | 494.08 | 879'977 | |
|
Advanced Micro D Rg 23:20:00 / 09.10.24 |
171.02 | -1.03% | -1.78 | 171.01 | 171.02 | 7'787'396 | |
|
Airbnb Rg-A 23:20:00 / 09.10.24 |
135.49 | 2.26% | 2.99 | 135.47 | 135.49 | 1'589'586 | |
|
Alphab Rg-C-NV 23:20:00 / 09.10.24 |
163.06 | -1.59% | -2.64 | 163.07 | 163.08 | 7'013'419 | |
|
Alphabet-A Rg 23:20:00 / 09.10.24 |
161.86 | -1.53% | -2.52 | 161.85 | 161.87 | 9'820'465 | |
|
Am Electric Rg 23:20:00 / 09.10.24 |
97.72 | -0.49% | -0.48 | 97.71 | 97.72 | 797'696 | |
|
Amazon.Com Rg 23:20:00 / 09.10.24 |
185.17 | 1.34% | 2.45 | 185.20 | 185.22 | 8'269'496 | |
|
Amgen Rg 23:20:00 / 09.10.24 |
322.41 | 1.49% | 4.73 | 322.30 | 322.41 | 595'787 | |
|
Analog Devices Rg 23:20:00 / 09.10.24 |
233.24 | 1.67% | 3.84 | 233.28 | 233.33 | 1'216'047 | |
|
Ansys Rg 23:20:00 / 09.10.24 |
326.20 | 1.66% | 5.33 | 325.95 | 326.25 | 95'209 | |
|
Apple Rg 23:20:00 / 09.10.24 |
229.54 | 1.67% | 3.77 | 229.53 | 229.54 | 10'734'200 | |
|
Applied Material Rg 23:20:00 / 09.10.24 |
205.06 | 2.08% | 4.18 | 205.01 | 205.08 | 1'689'162 | |
|
Arm Hldg Sp ADR 23:20:00 / 09.10.24 |
148.43 | 3.36% | 4.83 | 148.40 | 148.50 | 1'334'971 | |
|
ASML Hold NY Sp ADR 23:20:00 / 09.10.24 |
845.90 | 2.63% | 21.64 | 845.90 | 845.91 | 365'586 | |
|
Astrazeneca Sp ADR 23:20:00 / 09.10.24 |
77.51 | 0.83% | 0.64 | 77.50 | 77.51 | 741'397 | |
|
Atlassian Rg-A 23:20:00 / 09.10.24 |
177.10 | 5.40% | 9.08 | 177.03 | 177.10 | 568'474 | |
|
Autodesk Inc Rg 23:20:00 / 09.10.24 |
276.88 | 0.65% | 1.80 | 276.76 | 276.95 | 259'504 | |
|
Automatic Data P Rg 23:20:00 / 09.10.24 |
287.77 | 0.82% | 2.35 | 287.74 | 287.79 | 530'970 | |
|
Baker Hughes Rg-A 23:20:00 / 09.10.24 |
37.59 | 0.35% | 0.13 | 37.58 | 37.59 | 1'502'277 | |
|
Biogen Rg 23:20:00 / 09.10.24 |
185.76 | 1.90% | 3.46 | 185.71 | 185.77 | 391'616 | |
|
Booking Hldg Rg 23:20:00 / 09.10.24 |
4'292.00 | 1.39% | 58.82 | 4'292.00 | 4'294.19 | 66'997 | |
|
Broadcom Rg 23:20:00 / 09.10.24 |
185.95 | 2.89% | 5.22 | 185.95 | 185.97 | 8'240'454 | |
|
Cadence Design Rg 23:20:00 / 09.10.24 |
279.56 | 3.48% | 9.41 | 279.47 | 279.69 | 627'422 | |
|
CDW Rg 23:20:00 / 09.10.24 |
225.70 | 0.93% | 2.09 | 225.61 | 225.73 | 184'697 | |
|
Charter Comm Rg-A 23:20:00 / 09.10.24 |
334.02 | 2.05% | 6.72 | 333.85 | 334.04 | 227'577 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 23:20:00 / 09.10.24 |
132.65 | 168.35% | 809.33% | 11.61% | 13.46% | 12.42% | 183.40% | 537.94% |
|
Cnstlltn Ener Co Rg 23:20:00 / 09.10.24 |
262.28 | 139.02% | 224.08% | -1.17% | 40.07% | 40.50% | 127.93% | 0.00% |
|
Arm Hldg Sp ADR 23:20:00 / 09.10.24 |
148.43 | 91.10% | 0.00% | 8.32% | 5.78% | -8.21% | 171.45% | 0.00% |
|
Meta Platforms Rg-A 23:20:00 / 09.10.24 |
590.51 | 67.50% | 392.68% | 3.09% | 15.37% | 27.82% | 80.13% | 79.64% |
|
Broadcom Rg 23:20:00 / 09.10.24 |
185.95 | 61.91% | 223.23% | 8.96% | 17.49% | 19.21% | 112.62% | 266.70% |
|
The Trade Desk Rg-A 23:20:00 / 09.10.24 |
115.57 | 59.16% | 155.48% | 6.31% | 13.74% | 21.35% | 36.33% | 61.31% |
|
Netflix Rg 23:20:00 / 09.10.24 |
727.43 | 48.24% | 144.76% | 2.30% | 6.74% | 12.35% | 98.79% | 14.08% |
|
Super Micro Comp Rg 02:00:00 / 01.10.24 |
416.40 | 46.49% | 407.19% | 0.00% | 0.89% | -52.52% | 34.19% | 1'029.07% |
|
DoorDash Rg-A 23:20:00 / 09.10.24 |
142.65 | 44.91% | 193.53% | -0.65% | 9.71% | 38.28% | 76.55% | -29.90% |
|
Intuitive Surgic Rg 23:20:00 / 09.10.24 |
490.38 | 42.51% | 81.19% | 0.77% | -0.11% | 15.05% | 74.02% | 46.34% |
|
Cintas Rg 23:20:00 / 09.10.24 |
209.14 | 37.40% | 83.36% | 1.87% | 2.04% | 16.22% | 63.23% | 105.58% |
|
Costco Whsl Rg 23:20:00 / 09.10.24 |
909.10 | 34.90% | 95.05% | 3.48% | 0.97% | 7.42% | 60.75% | 97.06% |
|
KLA Rg 23:20:00 / 09.10.24 |
804.63 | 34.85% | 107.91% | 3.51% | 7.45% | 2.93% | 66.72% | 140.42% |
|
Fortinet Rg 23:20:00 / 09.10.24 |
80.33 | 32.89% | 59.09% | 3.53% | 4.81% | 35.90% | 36.22% | 26.61% |
|
PayPal Holdings Rg 23:20:00 / 09.10.24 |
81.65 | 32.16% | 13.96% | 5.44% | 17.74% | 33.33% | 40.61% | -68.79% |
|
T-Mobile US Rg 23:20:00 / 09.10.24 |
212.09 | 31.71% | 50.84% | 1.93% | 6.82% | 15.54% | 48.19% | 74.20% |
|
MercadoLibre Rg 23:20:00 / 09.10.24 |
2'047.99 | 28.17% | 138.02% | 3.92% | 0.10% | 22.63% | 64.64% | 33.29% |
|
Diamondback Eng Rg 23:20:00 / 09.10.24 |
193.75 | 24.95% | 41.67% | 6.87% | 14.99% | -8.15% | 21.97% | 76.31% |
|
Applied Material Rg 23:20:00 / 09.10.24 |
205.06 | 23.95% | 106.28% | 1.94% | 10.28% | -6.82% | 44.23% | 59.15% |
|
O Reilly Auto Rg 23:20:00 / 09.10.24 |
1'177.16 | 22.89% | 38.33% | 1.93% | 5.80% | 12.79% | 28.45% | 91.32% |
|
Automatic Data P Rg 23:20:00 / 09.10.24 |
287.77 | 22.51% | 19.49% | 1.49% | 3.71% | 15.45% | 15.36% | 38.45% |
|
Marvell Tech Rg 23:20:00 / 09.10.24 |
72.84 | 21.22% | 97.38% | 1.11% | -2.74% | 7.23% | 32.10% | 13.14% |
|
Am Electric Rg 23:20:00 / 09.10.24 |
97.72 | 20.91% | 3.42% | -4.02% | -5.17% | 4.49% | 29.81% | 17.49% |
|
Nasdaq 100 23:16:02 / 09.10.24 |
20'268.86 | 20.46% | 83.80% | 2.35% | 5.36% | 2.37% | 32.99% | 35.67% |
|
Palo Alto Net Rg 23:20:00 / 09.10.24 |
362.87 | 20.43% | 154.50% | 9.26% | 6.17% | 9.25% | 39.99% | 116.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 23:20:00 / 09.10.24 |
494.08 | -0.44% |
495.88 15:30 |
492.32 16:15 |
638.23 02.02.24 |
433.98 31.05.24 |
879'977 |
|
Advanced Micro D Rg 23:20:00 / 09.10.24 |
171.02 | -1.03% |
174.04 15:30 |
169.55 18:20 |
227.29 08.03.24 |
121.83 05.08.24 |
7'787'396 |
|
Airbnb Rg-A 23:20:00 / 09.10.24 |
135.49 | 2.26% |
135.76 21:52 |
132.85 16:46 |
170.09 21.03.24 |
110.40 07.08.24 |
1'589'586 |
|
Alphab Rg-C-NV 23:20:00 / 09.10.24 |
163.06 | -1.59% |
166.21 15:33 |
161.13 16:09 |
193.30 10.07.24 |
131.56 05.03.24 |
7'013'419 |
|
Alphabet-A Rg 23:20:00 / 09.10.24 |
161.86 | -1.53% |
164.84 15:33 |
159.75 16:09 |
191.75 10.07.24 |
130.67 05.03.24 |
9'820'465 |
|
Am Electric Rg 23:20:00 / 09.10.24 |
97.72 | -0.49% |
98.48 15:44 |
97.41 20:52 |
105.17 16.09.24 |
75.22 08.02.24 |
797'696 |
|
Amazon.Com Rg 23:20:00 / 09.10.24 |
185.17 | 1.34% |
185.84 21:34 |
182.06 15:33 |
201.20 08.07.24 |
144.05 04.01.24 |
8'269'496 |
|
Amgen Rg 23:20:00 / 09.10.24 |
322.41 | 1.49% |
322.79 21:55 |
315.28 15:33 |
346.70 25.07.24 |
260.68 19.04.24 |
595'787 |
|
Analog Devices Rg 23:20:00 / 09.10.24 |
233.24 | 1.67% |
233.57 21:59 |
229.35 15:57 |
244.08 17.07.24 |
181.90 04.01.24 |
1'216'047 |
|
Ansys Rg 23:20:00 / 09.10.24 |
326.20 | 1.66% |
326.20 22:00 |
321.71 15:30 |
359.23 05.01.24 |
289.99 05.08.24 |
95'209 |
|
Apple Rg 23:20:00 / 09.10.24 |
229.54 | 1.67% |
229.75 21:59 |
224.83 15:32 |
237.23 15.07.24 |
164.08 19.04.24 |
10'734'200 |
|
Applied Material Rg 23:20:00 / 09.10.24 |
205.06 | 2.08% |
205.53 21:52 |
200.75 15:35 |
255.89 10.07.24 |
148.07 05.01.24 |
1'689'162 |
|
Arm Hldg Sp ADR 23:20:00 / 09.10.24 |
148.43 | 3.36% |
148.63 21:57 |
142.23 15:57 |
188.74 09.07.24 |
65.11 03.01.24 |
1'334'971 |
|
ASML Hold NY Sp ADR 23:20:00 / 09.10.24 |
845.90 | 2.63% |
846.12 21:34 |
826.50 15:38 |
1'110.00 11.07.24 |
696.24 17.01.24 |
365'586 |
|
Astrazeneca Sp ADR 23:20:00 / 09.10.24 |
77.51 | 0.83% |
77.55 21:22 |
76.43 15:34 |
87.67 30.08.24 |
60.48 12.02.24 |
741'397 |
|
Atlassian Rg-A 23:20:00 / 09.10.24 |
177.10 | 5.40% |
177.61 18:12 |
168.02 15:30 |
258.69 30.01.24 |
135.58 05.08.24 |
568'474 |
|
Autodesk Inc Rg 23:20:00 / 09.10.24 |
276.88 | 0.65% |
277.60 21:50 |
274.36 15:54 |
279.50 01.03.24 |
195.32 31.05.24 |
259'504 |
|
Automatic Data P Rg 23:20:00 / 09.10.24 |
287.77 | 0.82% |
288.23 17:54 |
285.52 15:31 |
288.23 09.10.24 |
231.36 10.07.24 |
530'970 |
|
Baker Hughes Rg-A 23:20:00 / 09.10.24 |
37.59 | 0.35% |
37.84 18:12 |
37.11 15:31 |
39.04 31.07.24 |
28.32 05.02.24 |
1'502'277 |
|
Biogen Rg 23:20:00 / 09.10.24 |
185.76 | 1.90% |
185.79 21:56 |
181.47 15:33 |
268.27 03.01.24 |
181.35 08.10.24 |
391'616 |
|
Booking Hldg Rg 23:20:00 / 09.10.24 |
4'292.00 | 1.39% |
4'303.00 21:52 |
4'229.00 15:30 |
4'303.00 09.10.24 |
3'188.00 05.08.24 |
66'997 |
|
Broadcom Rg 23:20:00 / 09.10.24 |
185.95 | 2.89% |
186.42 20:30 |
176.50 15:44 |
186.42 09.10.24 |
104.15 05.01.24 |
8'240'454 |
|
Cadence Design Rg 23:20:00 / 09.10.24 |
279.56 | 3.48% |
280.20 21:52 |
269.00 15:33 |
328.79 20.06.24 |
241.43 05.08.24 |
627'422 |
|
CDW Rg 23:20:00 / 09.10.24 |
225.70 | 0.93% |
226.79 17:54 |
223.36 15:36 |
263.37 04.04.24 |
205.92 05.08.24 |
184'697 |
|
Charter Comm Rg-A 23:20:00 / 09.10.24 |
334.02 | 2.05% |
334.28 21:58 |
324.88 15:31 |
393.33 02.01.24 |
237.13 26.04.24 |
227'577 |