×
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
- 20.11.2024 - 23:16:02
- 20'667.10
- -0.08%
- -17.49
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 21.11.24 |
499.50 | 0.00% | 0.00 | 497.51 | 505.69 | 193 | |
|
Advanced Micro D Rg 02:00:00 / 21.11.24 |
137.60 | 0.00% | 0.00 | 136.57 | 137.40 | 17'173 | |
|
Airbnb Rg-A 02:00:00 / 21.11.24 |
135.25 | 0.00% | 0.00 | 133.93 | 135.06 | 308 | |
|
Alphab Rg-C-NV 02:00:00 / 21.11.24 |
177.33 | 0.00% | 0.00 | 176.60 | 176.92 | 8'224 | |
|
Alphabet-A Rg 02:00:00 / 21.11.24 |
175.98 | 0.00% | 0.00 | 175.21 | 175.38 | 20'535 | |
|
Am Electric Rg 02:00:00 / 21.11.24 |
96.80 | 0.00% | 0.00 | 96.51 | 97.21 | 950'048 | |
|
Amazon.Com Rg 02:00:00 / 21.11.24 |
202.88 | 0.00% | 0.00 | 202.93 | 203.00 | 5'922 | |
|
Amgen Rg 02:00:00 / 21.11.24 |
287.87 | 0.00% | 0.00 | 252.53 | 313.45 | 84 | |
|
Analog Devices Rg 02:00:00 / 21.11.24 |
211.01 | 0.00% | 0.00 | 189.71 | 238.25 | 925'109 | |
|
Ansys Rg 02:00:00 / 21.11.24 |
342.24 | 0.00% | 0.00 | 331.04 | 349.99 | 75 | |
|
Apple Rg 02:00:00 / 21.11.24 |
229.00 | 0.00% | 0.00 | 228.69 | 228.88 | 18'624 | |
|
Applied Material Rg 02:00:00 / 21.11.24 |
170.49 | 0.00% | 0.00 | 166.60 | 168.80 | 1'982 | |
|
Arm Hldg Sp ADR 02:00:00 / 21.11.24 |
133.70 | 0.00% | 0.00 | 131.30 | 133.45 | 5'059 | |
|
ASML Hold NY Sp ADR 02:00:00 / 21.11.24 |
658.43 | 0.00% | 0.00 | 641.61 | 641.93 | 17'852 | |
|
Astrazeneca Sp ADR 02:00:00 / 21.11.24 |
63.20 | 0.00% | 0.00 | 63.74 | 63.80 | 39'562 | |
|
Atlassian Rg-A 02:00:00 / 21.11.24 |
245.45 | 0.00% | 0.00 | 209.30 | 249.00 | 7 | |
|
Autodesk Inc Rg 02:00:00 / 21.11.24 |
307.84 | 0.00% | 0.00 | 300.00 | 351.70 | 146 | |
|
Automatic Data P Rg 02:00:00 / 21.11.24 |
298.59 | 0.00% | 0.00 | 274.05 | 342.79 | 111 | |
|
Baker Hughes Rg-A 02:00:00 / 21.11.24 |
44.31 | 0.00% | 0.00 | 44.38 | 45.09 | 88 | |
|
Biogen Rg 02:00:00 / 21.11.24 |
156.00 | 0.00% | 0.00 | 155.54 | 156.63 | 571'665 | |
|
Booking Hldg Rg 02:00:00 / 21.11.24 |
5'016.43 | 0.00% | 0.00 | 4'439.95 | 5'607.45 | 1 | |
|
Broadcom Rg 02:00:00 / 21.11.24 |
163.25 | 0.00% | 0.00 | 161.62 | 162.45 | 6'556 | |
|
Cadence Design Rg 02:00:00 / 21.11.24 |
304.01 | 0.00% | 0.00 | 302.05 | 303.00 | 495 | |
|
CDW Rg 02:00:00 / 21.11.24 |
175.99 | 0.00% | 0.00 | 174.01 | 201.78 | 13 | |
|
Charter Comm Rg-A 02:00:00 / 21.11.24 |
389.12 | 0.00% | 0.00 | 306.45 | 394.37 | 9 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NVIDIA Rg 02:00:00 / 21.11.24 |
145.89 | 194.60% | 898.29% | -0.26% | 4.54% | 16.15% | 199.47% | 342.29% |
|
Cnstlltn Ener Co Rg 02:00:00 / 21.11.24 |
235.42 | 101.40% | 173.08% | 4.19% | -11.51% | 21.49% | 91.01% | 0.00% |
|
Netflix Rg 02:00:00 / 21.11.24 |
883.85 | 81.53% | 199.73% | 6.43% | 17.96% | 29.25% | 84.91% | 30.21% |
|
Arm Hldg Sp ADR 02:00:00 / 21.11.24 |
133.70 | 77.92% | 0.00% | -1.03% | -6.12% | 6.69% | 116.48% | 0.00% |
|
DoorDash Rg-A 02:00:00 / 21.11.24 |
172.20 | 74.13% | 252.72% | -2.03% | 14.10% | 35.42% | 80.60% | -20.00% |
|
The Trade Desk Rg-A 02:00:00 / 21.11.24 |
123.90 | 72.18% | 176.38% | -2.63% | 5.74% | 21.26% | 85.40% | 14.95% |
|
Intuitive Surgic Rg 02:00:00 / 21.11.24 |
541.82 | 60.61% | 104.19% | 0.96% | 5.70% | 12.36% | 71.57% | 55.41% |
|
Meta Platforms Rg-A 02:00:00 / 21.11.24 |
565.52 | 59.77% | 369.94% | -2.50% | 0.32% | 9.43% | 65.60% | 63.78% |
|
Fortinet Rg 02:00:00 / 21.11.24 |
92.45 | 57.95% | 89.10% | -5.55% | 15.03% | 22.27% | 74.53% | 34.96% |
|
Marvell Tech Rg 02:00:00 / 21.11.24 |
89.86 | 49.00% | 142.60% | -0.23% | 9.81% | 31.30% | 61.91% | 20.49% |
|
T-Mobile US Rg 02:00:00 / 21.11.24 |
235.47 | 46.87% | 68.19% | -2.25% | 6.57% | 16.91% | 58.13% | 103.66% |
|
Broadcom Rg 02:00:00 / 21.11.24 |
163.25 | 46.25% | 191.97% | -5.95% | -5.91% | 3.21% | 67.95% | 187.05% |
|
Cintas Rg 02:00:00 / 21.11.24 |
218.75 | 45.19% | 93.75% | -2.18% | 4.31% | 9.68% | 57.71% | 96.17% |
|
Booking Hldg Rg 02:00:00 / 21.11.24 |
5'016.43 | 41.42% | 148.92% | 0.58% | 16.31% | 28.68% | 60.27% | 114.38% |
|
Costco Whsl Rg 02:00:00 / 21.11.24 |
928.08 | 40.60% | 103.30% | -0.61% | 3.22% | 4.51% | 57.55% | 73.87% |
|
PayPal Holdings Rg 02:00:00 / 21.11.24 |
84.74 | 37.99% | 18.98% | -2.94% | 4.84% | 20.32% | 50.41% | -56.23% |
|
Tesla Rg 02:00:00 / 21.11.24 |
342.03 | 37.65% | 177.67% | 3.57% | 60.09% | 66.24% | 46.04% | -9.76% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 21.11.24 |
350.15 | 37.14% | 232.56% | 0.65% | 16.99% | 32.53% | 67.05% | 35.91% |
|
Amazon.Com Rg 02:00:00 / 21.11.24 |
202.88 | 33.53% | 141.52% | -5.24% | 9.84% | 18.78% | 38.29% | 10.36% |
|
Palo Alto Net Rg 02:00:00 / 21.11.24 |
392.89 | 33.24% | 181.56% | -2.35% | 9.69% | 12.11% | 49.31% | 122.25% |
|
Baker Hughes Rg-A 02:00:00 / 21.11.24 |
44.31 | 29.64% | 50.05% | 2.88% | 19.76% | 26.74% | 31.95% | 96.50% |
|
Automatic Data P Rg 02:00:00 / 21.11.24 |
298.59 | 28.17% | 25.01% | -2.90% | 2.95% | 9.50% | 29.18% | 25.51% |
|
Autodesk Inc Rg 02:00:00 / 21.11.24 |
307.84 | 26.43% | 64.73% | -1.69% | 7.53% | 20.90% | 51.90% | -4.55% |
|
Fastenal Rg 02:00:00 / 21.11.24 |
81.82 | 26.32% | 72.91% | -2.15% | 7.76% | 21.38% | 34.42% | 34.07% |
|
Alphabet-A Rg 02:00:00 / 21.11.24 |
175.98 | 25.98% | 99.46% | -1.62% | 8.11% | 8.06% | 27.07% | 18.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 21.11.24 |
499.50 | 0.00% |
638.23 02.02.24 |
433.98 31.05.24 |
193 | ||
|
Advanced Micro D Rg 02:00:00 / 21.11.24 |
137.60 | 0.00% |
227.29 08.03.24 |
121.83 05.08.24 |
17'173 | ||
|
Airbnb Rg-A 02:00:00 / 21.11.24 |
135.25 | 0.00% |
170.09 21.03.24 |
110.40 07.08.24 |
308 | ||
|
Alphab Rg-C-NV 02:00:00 / 21.11.24 |
177.33 | 0.00% |
193.30 10.07.24 |
131.56 05.03.24 |
8'224 | ||
|
Alphabet-A Rg 02:00:00 / 21.11.24 |
175.98 | 0.00% |
191.75 10.07.24 |
130.67 05.03.24 |
20'535 | ||
|
Am Electric Rg 02:00:00 / 21.11.24 |
96.80 | 0.00% |
105.17 16.09.24 |
75.22 08.02.24 |
950'048 | ||
|
Amazon.Com Rg 02:00:00 / 21.11.24 |
202.88 | 0.00% |
215.88 14.11.24 |
144.05 04.01.24 |
5'922 | ||
|
Amgen Rg 02:00:00 / 21.11.24 |
287.87 | 0.00% |
346.70 25.07.24 |
260.68 19.04.24 |
84 | ||
|
Analog Devices Rg 02:00:00 / 21.11.24 |
211.01 | 0.00% |
244.08 17.07.24 |
181.90 04.01.24 |
925'109 | ||
|
Ansys Rg 02:00:00 / 21.11.24 |
342.24 | 0.00% |
359.23 05.01.24 |
289.99 05.08.24 |
75 | ||
|
Apple Rg 02:00:00 / 21.11.24 |
229.00 | 0.00% |
237.49 15.10.24 |
164.08 19.04.24 |
18'624 | ||
|
Applied Material Rg 02:00:00 / 21.11.24 |
170.49 | 0.00% |
255.89 10.07.24 |
148.07 05.01.24 |
1'982 | ||
|
Arm Hldg Sp ADR 02:00:00 / 21.11.24 |
133.70 | 0.00% |
188.74 09.07.24 |
65.11 03.01.24 |
5'059 | ||
|
ASML Hold NY Sp ADR 02:00:00 / 21.11.24 |
658.43 | 0.00% |
1'110.00 11.07.24 |
645.45 20.11.24 |
17'852 | ||
|
Astrazeneca Sp ADR 02:00:00 / 21.11.24 |
63.20 | 0.00% |
87.67 30.08.24 |
60.48 12.02.24 |
39'562 | ||
|
Atlassian Rg-A 02:00:00 / 21.11.24 |
245.45 | 0.00% |
258.69 30.01.24 |
135.58 05.08.24 |
7 | ||
|
Autodesk Inc Rg 02:00:00 / 21.11.24 |
307.84 | 0.00% |
315.48 13.11.24 |
195.32 31.05.24 |
146 | ||
|
Automatic Data P Rg 02:00:00 / 21.11.24 |
298.59 | 0.00% |
309.36 13.11.24 |
231.36 10.07.24 |
111 | ||
|
Baker Hughes Rg-A 02:00:00 / 21.11.24 |
44.31 | 0.00% |
44.50 12.11.24 |
28.32 05.02.24 |
88 | ||
|
Biogen Rg 02:00:00 / 21.11.24 |
156.00 | 0.00% |
268.27 03.01.24 |
153.63 20.11.24 |
571'665 | ||
|
Booking Hldg Rg 02:00:00 / 21.11.24 |
5'016.43 | 0.00% |
5'068.78 11.11.24 |
3'188.00 05.08.24 |
1 | ||
|
Broadcom Rg 02:00:00 / 21.11.24 |
163.25 | 0.00% |
186.42 09.10.24 |
104.15 05.01.24 |
6'556 | ||
|
Cadence Design Rg 02:00:00 / 21.11.24 |
304.01 | 0.00% |
328.79 20.06.24 |
241.43 05.08.24 |
495 | ||
|
CDW Rg 02:00:00 / 21.11.24 |
175.99 | 0.00% |
263.37 04.04.24 |
173.03 20.11.24 |
13 | ||
|
Charter Comm Rg-A 02:00:00 / 21.11.24 |
389.12 | 0.00% |
415.07 13.11.24 |
237.13 26.04.24 |
9 |