×
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
- 11.07.2025 - 23:16:01
- 22'780.60
- -0.21%
- -48.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 12.07.25 |
363.35 | -2.18% | -8.08 | 363.18 | 363.37 | 1'075'573 | |
|
Advanced Micro D Rg 02:00:00 / 12.07.25 |
146.42 | 1.57% | 2.26 | 146.41 | 146.42 | 11'262'326 | |
|
Airbnb Rg-A 02:00:00 / 12.07.25 |
135.35 | -1.20% | -1.65 | 135.32 | 135.36 | ||
|
Alphab Rg-C-NV 02:00:00 / 12.07.25 |
181.31 | 1.46% | 2.61 | 181.25 | 181.27 | 8'550'296 | |
|
Alphabet-A Rg 02:00:00 / 12.07.25 |
180.19 | 1.45% | 2.57 | 180.15 | 180.17 | 11'540'751 | |
|
Am Electric Rg 02:00:00 / 12.07.25 |
105.34 | -0.66% | -0.70 | 105.34 | 105.36 | ||
|
Amazon.Com Rg 02:00:00 / 12.07.25 |
225.02 | 1.24% | 2.76 | 224.98 | 225.00 | 17'237'265 | |
|
Amgen Rg 02:00:00 / 12.07.25 |
295.27 | -1.70% | -5.10 | 295.16 | 295.46 | 664'089 | |
|
Analog Devices Rg 02:00:00 / 12.07.25 |
244.68 | -0.19% | -0.46 | 244.61 | 244.72 | 767'404 | |
|
Ansys Rg 02:00:00 / 12.07.25 |
374.52 | 0.00% | 0.00 | 374.50 | 374.76 | 334'691 | |
|
Apple Rg 02:00:00 / 12.07.25 |
211.16 | -0.59% | -1.25 | 211.07 | 211.10 | 13'617'953 | |
|
Applied Material Rg 02:00:00 / 12.07.25 |
197.93 | -0.05% | -0.10 | 197.91 | 197.93 | 1'776'597 | |
|
AppLovin Rg-A 02:00:00 / 12.07.25 |
335.10 | -3.24% | -11.22 | 335.10 | 335.20 | 1'087'310 | |
|
Arm Hldg Sp ADR 02:00:00 / 12.07.25 |
145.94 | -1.76% | -2.61 | 145.89 | 145.97 | 1'115'387 | |
|
ASML Hold NY Sp ADR 02:00:00 / 12.07.25 |
801.93 | -0.02% | -0.16 | 801.79 | 801.97 | 301'681 | |
|
Astrazeneca Sp ADR 02:00:00 / 12.07.25 |
71.13 | -0.95% | -0.68 | 71.13 | 71.14 | 1'039'772 | |
|
Atlassian Rg-A 02:00:00 / 12.07.25 |
187.01 | -6.52% | -13.04 | 187.05 | 187.10 | 1'210'111 | |
|
Autodesk Inc Rg 02:00:00 / 12.07.25 |
280.39 | -2.00% | -5.72 | 280.37 | 280.38 | 870'541 | |
|
Automatic Data P Rg 02:00:00 / 12.07.25 |
302.65 | -1.04% | -3.17 | 302.48 | 302.60 | ||
|
Axon Enterprise Rg 02:00:00 / 12.07.25 |
729.62 | -0.46% | -3.37 | 729.56 | 730.04 | 336'056 | |
|
Baker Hughes Rg-A 02:00:00 / 12.07.25 |
40.70 | 2.49% | 0.99 | 40.69 | 40.70 | ||
|
Biogen Rg 02:00:00 / 12.07.25 |
134.21 | -0.83% | -1.12 | 134.13 | 134.21 | 442'823 | |
|
Booking Hldg Rg 02:00:00 / 12.07.25 |
5'717.10 | -0.02% | -1.41 | 5'710.95 | 5'718.00 | ||
|
Broadcom Rg 02:00:00 / 12.07.25 |
274.38 | -0.37% | -1.02 | 274.25 | 274.40 | 4'560'679 | |
|
Cadence Design Rg 02:00:00 / 12.07.25 |
320.60 | -0.64% | -2.06 | 320.40 | 320.60 | 444'186 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Palantir Tchnl-A Rg 02:00:00 / 12.07.25 |
142.10 | 88.42% | 729.94% | 6.06% | 3.42% | 51.95% | 406.23% | 1'301.18% |
|
Zscaler Rg 02:00:00 / 12.07.25 |
289.74 | 64.17% | 33.68% | -5.91% | -4.04% | 47.29% | 43.51% | 77.47% |
|
KLA Rg 02:00:00 / 12.07.25 |
924.58 | 47.37% | 59.75% | 0.44% | 6.56% | 46.37% | 7.80% | 193.09% |
|
Micron Technolog Rg 02:00:00 / 12.07.25 |
124.53 | 46.28% | 44.26% | 0.67% | 7.72% | 78.94% | -6.75% | 108.17% |
|
Microstrategy-A 02:00:00 / 12.07.25 |
434.58 | 45.62% | 567.71% | 4.39% | 13.51% | 32.96% | 211.13% | 1'805.91% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 12.07.25 |
478.45 | 42.36% | 90.78% | -5.25% | -0.45% | 29.68% | 28.85% | 155.86% |
|
DoorDash Rg-A 02:00:00 / 12.07.25 |
240.44 | 42.02% | 140.91% | -0.23% | 9.81% | 31.45% | 128.99% | 217.82% |
|
MercadoLibre Rg 02:00:00 / 12.07.25 |
2'387.45 | 41.26% | 52.85% | -4.45% | 0.65% | 14.42% | 35.56% | 238.98% |
|
Netflix Rg 02:00:00 / 12.07.25 |
1'245.11 | 40.31% | 156.86% | -3.59% | 2.72% | 28.53% | 92.27% | 568.85% |
|
Cnstlltn Ener Co Rg 02:00:00 / 12.07.25 |
321.54 | 40.19% | 168.30% | 0.56% | 8.30% | 51.74% | 48.08% | 425.77% |
|
Lam Research Rg 02:00:00 / 12.07.25 |
101.73 | 39.91% | 29.02% | 2.28% | 13.64% | 58.50% | -4.91% | 143.45% |
|
Microchip Tech Rg 02:00:00 / 12.07.25 |
74.56 | 30.92% | -16.74% | 2.76% | 13.43% | 94.71% | -19.49% | 26.29% |
|
IDEXX Labs Rg 02:00:00 / 12.07.25 |
533.37 | 30.88% | -2.52% | -1.08% | 2.04% | 31.50% | 8.25% | 42.98% |
|
Take-Two Interac Rg 02:00:00 / 12.07.25 |
233.92 | 27.84% | 46.21% | -1.99% | 1.60% | 10.60% | 52.54% | 88.37% |
|
Coca-Cola EuPac Rg 02:00:00 / 12.07.25 |
95.52 | 24.27% | 43.02% | -1.11% | 2.88% | 6.87% | 28.91% | 84.27% |
|
Meta Platforms Rg-A 02:00:00 / 12.07.25 |
717.51 | 24.21% | 105.46% | 1.14% | 5.07% | 45.02% | 43.83% | 325.59% |
|
Gilead Sciences Rg 02:00:00 / 12.07.25 |
109.64 | 24.00% | 41.39% | 2.50% | -0.31% | 9.57% | 56.72% | 82.27% |
|
Axon Enterprise Rg 02:00:00 / 12.07.25 |
729.62 | 23.33% | 183.74% | -7.86% | -6.53% | 31.00% | 149.31% | 656.83% |
|
NVIDIA Rg 02:00:00 / 12.07.25 |
164.92 | 22.20% | 231.37% | 2.99% | 16.17% | 61.69% | 27.61% | 936.12% |
|
Applied Material Rg 02:00:00 / 12.07.25 |
197.93 | 21.77% | 22.19% | 3.65% | 16.03% | 44.06% | -18.68% | 117.16% |
|
Fastenal Rg 02:00:00 / 12.07.25 |
43.27 | 21.15% | 34.51% | 1.00% | 2.61% | 6.79% | 32.24% | 72.04% |
|
Arm Hldg Sp ADR 02:00:00 / 12.07.25 |
145.94 | 20.42% | 97.68% | -4.22% | 7.67% | 47.47% | -19.45% | 0.00% |
|
CoStar Group Rg 02:00:00 / 12.07.25 |
85.43 | 20.20% | -1.53% | 4.79% | 5.26% | 7.97% | 12.72% | 39.24% |
|
Advanced Micro D Rg 02:00:00 / 12.07.25 |
146.42 | 19.35% | -2.20% | 4.53% | 26.05% | 64.75% | -19.38% | 81.68% |
|
Vertex Pharmaceu Rg 02:00:00 / 12.07.25 |
468.85 | 19.08% | 17.85% | 4.33% | 2.94% | -1.96% | -4.07% | 62.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 12.07.25 |
363.35 | -2.18% |
371.00 15:32 |
362.71 21:06 |
465.21 13.02.25 |
332.01 07.04.25 |
1'075'573 |
|
Advanced Micro D Rg 02:00:00 / 12.07.25 |
146.42 | 1.57% |
147.40 19:27 |
141.60 15:39 |
147.75 27.06.25 |
76.49 08.04.25 |
11'262'326 |
|
Airbnb Rg-A 02:00:00 / 12.07.25 |
135.35 | -1.20% |
136.89 15:32 |
135.20 21:59 |
163.92 14.02.25 |
99.89 07.04.25 |
1'098'052 |
|
Alphab Rg-C-NV 02:00:00 / 12.07.25 |
181.31 | 1.46% |
182.61 20:22 |
177.55 16:11 |
208.70 04.02.25 |
142.69 07.04.25 |
8'550'296 |
|
Alphabet-A Rg 02:00:00 / 12.07.25 |
180.19 | 1.45% |
181.42 20:22 |
176.48 16:11 |
207.05 04.02.25 |
140.53 07.04.25 |
11'540'751 |
|
Am Electric Rg 02:00:00 / 12.07.25 |
105.34 | -0.66% |
105.90 21:38 |
104.69 18:31 |
110.45 03.04.25 |
89.96 08.01.25 |
1'107'103 |
|
Amazon.Com Rg 02:00:00 / 12.07.25 |
225.02 | 1.24% |
226.68 20:14 |
222.37 15:43 |
242.51 04.02.25 |
161.56 07.04.25 |
17'237'265 |
|
Amgen Rg 02:00:00 / 12.07.25 |
295.27 | -1.70% |
299.91 15:30 |
294.10 16:46 |
335.87 10.03.25 |
257.09 06.01.25 |
664'089 |
|
Analog Devices Rg 02:00:00 / 12.07.25 |
244.68 | -0.19% |
245.76 20:54 |
242.37 15:33 |
247.68 08.07.25 |
158.65 07.04.25 |
767'404 |
|
Ansys Rg 02:00:00 / 12.07.25 |
374.52 | 0.00% |
380.00 16:46 |
372.59 15:30 |
380.00 11.07.25 |
275.06 07.04.25 |
334'691 |
|
Apple Rg 02:00:00 / 12.07.25 |
211.16 | -0.59% |
212.11 16:24 |
209.87 15:41 |
249.98 25.02.25 |
169.22 08.04.25 |
13'617'953 |
|
Applied Material Rg 02:00:00 / 12.07.25 |
197.93 | -0.05% |
198.75 20:54 |
196.26 15:38 |
200.54 22.01.25 |
123.93 07.04.25 |
1'776'597 |
|
AppLovin Rg-A 02:00:00 / 12.07.25 |
335.10 | -3.24% |
345.16 15:32 |
332.34 17:26 |
525.00 13.02.25 |
201.00 07.04.25 |
1'087'310 |
|
Arm Hldg Sp ADR 02:00:00 / 12.07.25 |
145.94 | -1.76% |
151.03 16:47 |
144.33 15:33 |
182.88 22.01.25 |
80.00 07.04.25 |
1'115'387 |
|
ASML Hold NY Sp ADR 02:00:00 / 12.07.25 |
801.93 | -0.02% |
803.18 21:52 |
796.73 15:34 |
819.48 25.06.25 |
578.51 07.04.25 |
301'681 |
|
Astrazeneca Sp ADR 02:00:00 / 12.07.25 |
71.13 | -0.95% |
71.15 21:59 |
70.51 16:54 |
78.35 05.03.25 |
61.25 09.04.25 |
1'039'772 |
|
Atlassian Rg-A 02:00:00 / 12.07.25 |
187.01 | -6.52% |
201.04 15:31 |
186.40 21:54 |
325.94 10.02.25 |
174.00 07.04.25 |
1'210'111 |
|
Autodesk Inc Rg 02:00:00 / 12.07.25 |
280.39 | -2.00% |
285.99 15:31 |
280.00 17:24 |
319.48 07.07.25 |
232.94 07.04.25 |
870'541 |
|
Automatic Data P Rg 02:00:00 / 12.07.25 |
302.65 | -1.04% |
305.43 15:30 |
301.94 20:32 |
329.84 06.06.25 |
272.98 07.04.25 |
484'509 |
|
Axon Enterprise Rg 02:00:00 / 12.07.25 |
729.62 | -0.46% |
751.30 16:13 |
723.09 21:17 |
830.09 30.06.25 |
470.01 07.04.25 |
336'056 |
|
Baker Hughes Rg-A 02:00:00 / 12.07.25 |
40.70 | 2.49% |
40.78 18:40 |
39.40 15:33 |
49.24 06.02.25 |
33.63 07.04.25 |
2'501'003 |
|
Biogen Rg 02:00:00 / 12.07.25 |
134.21 | -0.83% |
134.55 21:55 |
132.37 15:33 |
157.09 10.03.25 |
110.06 09.04.25 |
442'823 |
|
Booking Hldg Rg 02:00:00 / 12.07.25 |
5'717.10 | -0.02% |
5'725.39 21:48 |
5'672.18 15:53 |
5'833.11 08.07.25 |
4'106.56 09.04.25 |
57'605 |
|
Broadcom Rg 02:00:00 / 12.07.25 |
274.38 | -0.37% |
276.44 18:25 |
271.89 15:45 |
281.18 10.07.25 |
138.11 07.04.25 |
4'560'679 |
|
Cadence Design Rg 02:00:00 / 12.07.25 |
320.60 | -0.64% |
324.22 19:18 |
318.42 15:47 |
330.09 03.07.25 |
222.20 07.04.25 |
444'186 |