×
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
- 20.04.2026 - 22:55:33
- 26'590.34
- -0.31%
- -82.09
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 22:30:00 / 20.04.26 |
248.63 | 1.71% | 4.18 | 248.63 | 248.67 | 1'641'371 | |
|
Advanced Micro D Rg 22:30:00 / 20.04.26 |
274.95 | -1.24% | -3.44 | 275.02 | 275.04 | 7'343'363 | |
|
Airbnb Rg-A 22:30:00 / 20.04.26 |
143.59 | 1.44% | 2.04 | 143.56 | 143.60 | 966'877 | |
|
Alnylam Pharma Rg 22:30:00 / 20.04.26 |
310.94 | 0.41% | 1.28 | 310.74 | 310.89 | 386'320 | |
|
Alphab Rg-C-NV 22:30:00 / 20.04.26 |
335.40 | -1.18% | -4.00 | 335.46 | 335.50 | 4'999'658 | |
|
Alphabet-A Rg 22:30:00 / 20.04.26 |
337.42 | -1.25% | -4.26 | 337.40 | 337.41 | 6'616'620 | |
|
Am Electric Rg 22:30:00 / 20.04.26 |
133.28 | -0.28% | -0.38 | 133.28 | 133.29 | 1'125'800 | |
|
Amazon.Com Rg 22:30:00 / 20.04.26 |
248.28 | -0.91% | -2.28 | 248.28 | 248.31 | 11'840'201 | |
|
Amgen Rg 22:30:00 / 20.04.26 |
350.16 | -1.45% | -5.14 | 350.11 | 350.20 | 827'684 | |
|
Analog Devices Rg 22:30:00 / 20.04.26 |
381.05 | 2.58% | 9.60 | 381.04 | 381.16 | 1'335'310 | |
|
Apple Rg 22:30:00 / 20.04.26 |
273.05 | 1.04% | 2.82 | 273.08 | 273.10 | 12'340'740 | |
|
Applied Material Rg 22:30:00 / 20.04.26 |
391.62 | -1.34% | -5.32 | 391.53 | 391.61 | 1'518'239 | |
|
AppLovin Rg-A 22:30:00 / 20.04.26 |
490.96 | 2.88% | 13.76 | 490.89 | 491.06 | 742'509 | |
|
Arm Hldg Sp ADR 22:30:00 / 20.04.26 |
175.10 | 5.02% | 8.37 | 175.11 | 175.17 | 2'191'601 | |
|
ASML Hold NY Sp ADR 22:30:00 / 20.04.26 |
1'476.50 | 1.14% | 16.70 | 1'476.46 | 1'477.00 | 346'446 | |
|
Atlassian Rg-A 22:30:00 / 20.04.26 |
71.48 | 6.78% | 4.54 | 71.48 | 71.50 | 2'615'768 | |
|
Autodesk Inc Rg 22:30:00 / 20.04.26 |
245.31 | 1.36% | 3.29 | 245.30 | 245.32 | 429'221 | |
|
Automatic Data P Rg 22:30:00 / 20.04.26 |
202.39 | 0.96% | 1.92 | 202.37 | 202.43 | 848'482 | |
|
Axon Enterprise Rg 22:30:00 / 20.04.26 |
403.75 | 0.22% | 0.90 | 403.79 | 404.14 | 184'797 | |
|
Baker Hughes Rg-A 22:30:00 / 20.04.26 |
59.17 | -1.02% | -0.61 | 59.17 | 59.18 | 2'600'067 | |
|
Booking Hldg Rg 22:30:00 / 20.04.26 |
192.03 | 0.01% | 0.02 | 192.01 | 192.02 | 2'420'005 | |
|
Broadcom Rg 22:30:00 / 20.04.26 |
399.63 | -1.70% | -6.91 | 399.73 | 399.76 | 5'635'633 | |
|
Cadence Design Rg 22:30:00 / 20.04.26 |
318.50 | 2.40% | 7.47 | 318.53 | 318.58 | 715'633 | |
|
Charter Comm Rg-A 22:30:00 / 20.04.26 |
244.69 | 3.41% | 8.07 | 244.67 | 244.78 | 672'653 | |
|
Cintas Rg 22:30:00 / 20.04.26 |
178.69 | -0.27% | -0.48 | 178.66 | 178.70 | 714'115 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Western Digital Rg 22:30:00 / 20.04.26 |
374.11 | 116.24% | 738.82% | 6.84% | 26.91% | 55.33% | 940.35% | 1'288.65% |
|
Seagate Hldgs Rg 22:30:00 / 20.04.26 |
539.75 | 98.90% | 534.63% | 5.16% | 33.59% | 50.65% | 630.08% | 752.53% |
|
Intel Rg 22:30:00 / 20.04.26 |
65.70 | 85.64% | 241.65% | 0.80% | 49.28% | 54.62% | 248.73% | 113.13% |
|
Marvell Tech Rg 22:30:00 / 20.04.26 |
147.84 | 64.38% | 26.47% | 12.60% | 63.98% | 80.80% | 199.39% | 245.25% |
|
Monolithic Power Rg 22:30:00 / 20.04.26 |
1'490.86 | 62.01% | 148.16% | 8.65% | 38.51% | 39.58% | 193.37% | 204.41% |
|
Micron Technolog Rg 22:30:00 / 20.04.26 |
448.42 | 59.44% | 440.72% | 5.12% | 10.90% | 15.25% | 571.89% | 627.65% |
|
Lam Research Rg 22:30:00 / 20.04.26 |
263.16 | 56.33% | 270.48% | -1.56% | 12.79% | 18.08% | 321.80% | 443.17% |
|
Applied Material Rg 22:30:00 / 20.04.26 |
391.62 | 54.46% | 144.08% | -1.04% | 8.25% | 22.59% | 188.90% | 255.08% |
|
Arm Hldg Sp ADR 22:30:00 / 20.04.26 |
175.10 | 52.53% | 35.16% | 11.12% | 27.91% | 52.62% | 80.83% | 0.00% |
|
KLA Rg 22:30:00 / 20.04.26 |
1'805.32 | 47.43% | 184.30% | 2.07% | 19.44% | 17.00% | 190.81% | 381.43% |
|
Old Dominion Fre Rg 22:30:00 / 20.04.26 |
223.38 | 38.88% | 23.45% | 7.59% | 19.01% | 28.39% | 49.05% | 27.79% |
|
Analog Devices Rg 22:30:00 / 20.04.26 |
381.05 | 36.97% | 74.83% | 8.87% | 22.06% | 25.34% | 117.76% | 95.94% |
|
ASML Hold NY Sp ADR 22:30:00 / 20.04.26 |
1'476.50 | 36.45% | 110.63% | -1.58% | 7.80% | 4.47% | 136.36% | 128.44% |
|
Texas Instrument Rg 22:30:00 / 20.04.26 |
233.70 | 32.47% | 22.56% | 7.84% | 23.89% | 18.88% | 60.50% | 27.64% |
|
Baker Hughes Rg-A 22:30:00 / 20.04.26 |
59.17 | 31.27% | 45.73% | -5.42% | -5.37% | 5.12% | 56.53% | 105.08% |
|
Advanced Micro D Rg 22:30:00 / 20.04.26 |
274.95 | 29.99% | 130.47% | 11.39% | 35.66% | 9.41% | 221.35% | 209.77% |
|
Ross Stores Rg 22:30:00 / 20.04.26 |
228.25 | 26.47% | 50.60% | 3.30% | 7.11% | 21.69% | 68.46% | 118.68% |
|
Microchip Tech Rg 22:30:00 / 20.04.26 |
80.39 | 23.60% | 37.33% | 9.30% | 24.95% | 7.49% | 103.88% | -2.21% |
|
Marriott Intl Rg-A 22:30:00 / 20.04.26 |
378.72 | 21.82% | 35.49% | 5.33% | 15.99% | 19.58% | 75.59% | 122.64% |
|
Diamondback Eng Rg 22:30:00 / 20.04.26 |
183.45 | 19.92% | 10.03% | -2.99% | -4.34% | 19.50% | 38.61% | 24.67% |
|
Honeywell Intl Rg 22:30:00 / 20.04.26 |
229.74 | 19.71% | 9.65% | -1.67% | 3.02% | 3.88% | 25.44% | 25.18% |
|
CSX Rg 22:30:00 / 20.04.26 |
43.71 | 19.50% | 34.24% | 3.21% | 12.25% | 16.65% | 59.18% | 42.27% |
|
Starbucks Rg 22:30:00 / 20.04.26 |
98.95 | 18.75% | 9.59% | 1.51% | 5.46% | 2.72% | 22.65% | -7.67% |
|
Broadcom Rg 22:30:00 / 20.04.26 |
399.63 | 17.46% | 75.35% | 5.24% | 23.91% | 23.02% | 140.44% | 548.02% |
|
Costco Whsl Rg 22:30:00 / 20.04.26 |
997.84 | 15.95% | 9.13% | 1.73% | 3.32% | 2.06% | 4.18% | 102.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 22:30:00 / 20.04.26 |
248.63 | 1.71% |
251.57 16:02 |
245.34 15:32 |
351.12 02.01.26 |
224.15 10.04.26 |
1'641'371 |
|
Advanced Micro D Rg 22:30:00 / 20.04.26 |
274.95 | -1.24% |
287.61 15:30 |
272.15 17:07 |
287.61 20.04.26 |
188.24 03.03.26 |
7'343'363 |
|
Airbnb Rg-A 22:30:00 / 20.04.26 |
143.59 | 1.44% |
143.86 19:51 |
140.43 15:31 |
143.86 20.04.26 |
115.54 12.02.26 |
966'877 |
|
Alnylam Pharma Rg 22:30:00 / 20.04.26 |
310.94 | 0.41% |
312.25 20:12 |
305.49 15:42 |
426.91 07.01.26 |
298.00 12.02.26 |
386'320 |
|
Alphab Rg-C-NV 22:30:00 / 20.04.26 |
335.40 | -1.18% |
339.16 15:30 |
334.64 17:07 |
350.15 03.02.26 |
271.54 30.03.26 |
4'999'658 |
|
Alphabet-A Rg 22:30:00 / 20.04.26 |
337.42 | -1.25% |
341.35 15:30 |
336.63 17:07 |
349.00 03.02.26 |
272.11 30.03.26 |
6'616'620 |
|
Am Electric Rg 22:30:00 / 20.04.26 |
133.28 | -0.28% |
135.41 17:07 |
133.12 21:55 |
137.71 10.04.26 |
112.55 05.01.26 |
1'125'800 |
|
Amazon.Com Rg 22:30:00 / 20.04.26 |
248.28 | -0.91% |
250.15 15:30 |
245.37 17:06 |
256.18 17.04.26 |
196.13 17.02.26 |
11'840'201 |
|
Amgen Rg 22:30:00 / 20.04.26 |
350.16 | -1.45% |
356.72 15:39 |
350.03 21:45 |
391.23 02.03.26 |
318.28 05.01.26 |
827'684 |
|
Analog Devices Rg 22:30:00 / 20.04.26 |
381.05 | 2.58% |
385.46 17:59 |
370.76 15:30 |
385.46 20.04.26 |
270.89 02.01.26 |
1'335'310 |
|
Apple Rg 22:30:00 / 20.04.26 |
273.05 | 1.04% |
274.27 16:06 |
270.39 15:30 |
280.90 06.02.26 |
243.43 20.01.26 |
12'340'740 |
|
Applied Material Rg 22:30:00 / 20.04.26 |
391.62 | -1.34% |
398.47 15:30 |
390.38 21:53 |
407.01 10.04.26 |
265.18 02.01.26 |
1'518'239 |
|
AppLovin Rg-A 22:30:00 / 20.04.26 |
490.96 | 2.88% |
491.35 21:57 |
465.55 15:32 |
683.50 02.01.26 |
359.00 13.02.26 |
742'509 |
|
Arm Hldg Sp ADR 22:30:00 / 20.04.26 |
175.10 | 5.02% |
175.29 21:54 |
164.11 15:50 |
175.29 20.04.26 |
100.03 05.02.26 |
2'191'601 |
|
ASML Hold NY Sp ADR 22:30:00 / 20.04.26 |
1'476.50 | 1.14% |
1'478.88 20:20 |
1'452.00 16:51 |
1'547.20 25.02.26 |
1'133.48 02.01.26 |
346'446 |
|
Atlassian Rg-A 22:30:00 / 20.04.26 |
71.48 | 6.78% |
71.57 21:57 |
66.32 15:30 |
163.91 07.01.26 |
56.03 10.04.26 |
2'615'768 |
|
Autodesk Inc Rg 22:30:00 / 20.04.26 |
245.31 | 1.36% |
246.25 19:29 |
241.25 15:32 |
296.80 07.01.26 |
214.10 10.04.26 |
429'221 |
|
Automatic Data P Rg 22:30:00 / 20.04.26 |
202.39 | 0.96% |
203.36 15:54 |
200.46 15:30 |
268.08 09.01.26 |
188.17 10.04.26 |
848'482 |
|
Axon Enterprise Rg 22:30:00 / 20.04.26 |
403.75 | 0.22% |
404.35 21:59 |
395.00 15:31 |
649.89 13.01.26 |
339.35 10.04.26 |
184'797 |
|
Baker Hughes Rg-A 22:30:00 / 20.04.26 |
59.17 | -1.02% |
60.32 16:47 |
58.73 15:35 |
66.69 02.03.26 |
45.37 02.01.26 |
2'600'067 |
|
Booking Hldg Rg 22:30:00 / 20.04.26 |
192.03 | 0.01% |
192.90 15:35 |
189.09 17:37 |
220.34 09.01.26 |
150.63 23.02.26 |
2'420'005 |
|
Broadcom Rg 22:30:00 / 20.04.26 |
399.63 | -1.70% |
406.30 15:30 |
395.93 17:16 |
406.73 17.04.26 |
289.98 30.03.26 |
5'635'633 |
|
Cadence Design Rg 22:30:00 / 20.04.26 |
318.50 | 2.40% |
320.97 19:53 |
309.67 15:31 |
328.61 15.01.26 |
262.83 03.02.26 |
715'633 |
|
Charter Comm Rg-A 22:30:00 / 20.04.26 |
244.69 | 3.41% |
249.32 21:37 |
236.70 15:30 |
249.32 20.04.26 |
180.88 29.01.26 |
672'653 |
|
Cintas Rg 22:30:00 / 20.04.26 |
178.69 | -0.27% |
180.16 16:50 |
177.71 15:38 |
208.93 05.03.26 |
165.60 27.03.26 |
714'115 |