×
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 |
|---|---|---|---|---|---|---|---|
|
KLA Rg 02:00:00 / 17.10.26 |
165.74 | -5.00% | -8.72 | 165.77 | 165.81 | 5'925'805 | |
|
Lam Research Rg 02:00:00 / 17.10.26 |
263.94 | -4.87% | -13.52 | 263.83 | 263.96 | 4'769'871 | |
|
Linde Rg 02:00:00 / 17.10.26 |
498.43 | 1.06% | 5.21 | 498.44 | 498.50 | 894'830 | |
|
Lumentum Hldngs Rg 02:00:00 / 17.10.26 |
824.13 | -5.22% | -45.41 | 823.55 | 824.13 | 931'751 | |
|
Marriott Intl Rg-A 02:00:00 / 17.10.26 |
388.05 | 0.61% | 2.34 | 388.05 | 388.20 | 761'698 | |
|
Marvell Tech Rg 02:00:00 / 17.10.26 |
227.83 | -5.56% | -13.41 | 227.65 | 227.72 | 7'194'560 | |
|
MercadoLibre Rg 02:00:00 / 17.10.26 |
1'834.00 | -1.24% | -22.98 | 1'834.00 | 1'834.28 | 99'680 | |
|
Meta Platforms Rg-A 02:00:00 / 17.10.26 |
709.33 | -3.72% | -27.40 | 709.32 | 709.54 | 5'057'411 | |
|
Microchip Tech Rg 02:00:00 / 17.10.26 |
73.85 | -0.55% | -0.41 | 73.86 | 73.87 | 6'893'210 | |
|
Micron Technolog Rg 02:00:00 / 17.10.26 |
878.84 | -5.63% | -52.40 | 878.80 | 878.95 | 6'952'627 | |
|
Microsoft Rg 02:00:00 / 17.10.26 |
529.05 | -1.93% | -10.39 | 529.08 | 529.17 | 8'080'943 | |
|
Moderna Rg 02:00:00 / 17.10.26 |
218.01 | -7.82% | -18.49 | 217.45 | 217.50 | 4'253'456 | |
|
Mondelez Intl Rg-A 02:00:00 / 17.10.26 |
63.91 | 1.40% | 0.88 | 63.90 | 63.91 | ||
|
Monolithic Power Rg 02:00:00 / 17.10.26 |
1'210.86 | -3.07% | -38.34 | 1'210.00 | 1'211.28 | 447'279 | |
|
Monster Beverage Rg 02:00:00 / 17.10.26 |
45.73 | 0.86% | 0.39 | 45.75 | 45.76 | 4'696'560 | |
|
Nasdaq 100 23:16:00 / 16.10.26 |
29'187.55 | -2.50% | -748.05 | ||||
|
Nebius Group Rg-A 02:00:00 / 17.10.26 |
165.47 | -12.18% | -22.94 | 165.34 | 165.46 | 8'866'070 | |
|
Netflix Rg 02:00:00 / 17.10.26 |
70.53 | -2.86% | -2.08 | 70.55 | 70.56 | 13'272'792 | |
|
NVIDIA Rg 02:00:00 / 17.10.26 |
214.13 | -1.43% | -3.10 | 214.03 | 214.09 | 34'243'806 | |
|
NXP Semiconducto Br 02:00:00 / 17.10.26 |
229.33 | -0.76% | -1.76 | 229.42 | 229.58 | 2'170'664 | |
|
O Reilly Auto Rg 02:00:00 / 17.10.26 |
89.27 | 0.87% | 0.77 | 89.28 | 89.30 | 2'596'808 | |
|
Old Dominion Fre Rg 02:00:00 / 17.10.26 |
187.72 | -0.61% | -1.16 | 187.78 | 187.84 | 725'426 | |
|
Paccar Rg 02:00:00 / 17.10.26 |
110.82 | 0.01% | 0.01 | 110.84 | 110.86 | 1'304'986 | |
|
Palantir Tchnl-A Rg 02:00:00 / 17.10.26 |
186.03 | -7.22% | -14.47 | 186.05 | 186.10 | 8'619'121 | |
|
Palo Alto Net Rg 02:00:00 / 17.10.26 |
342.00 | -7.63% | -28.27 | 341.84 | 342.00 | 2'752'819 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Meta Platforms Rg-A 02:00:00 / 17.10.26 |
709.33 | 11.61% | 25.83% | -1.30% | 6.55% | 19.18% | -1.06% | 134.11% |
|
Alphabet-A Rg 02:00:00 / 17.10.26 |
340.59 | 11.57% | 84.48% | -3.15% | -2.56% | 6.52% | 34.46% | 154.24% |
|
Microsoft Rg 02:00:00 / 17.10.26 |
529.05 | 11.54% | 27.98% | -1.13% | 7.14% | 38.60% | 3.01% | 64.60% |
|
Automatic Data P Rg 02:00:00 / 17.10.26 |
288.90 | 11.05% | -2.42% | 6.65% | 6.52% | 15.52% | 2.71% | 15.41% |
|
Shopify Rg-A 02:00:00 / 17.10.26 |
169.52 | 10.67% | 67.54% | -0.78% | 31.92% | 49.03% | 7.45% | 245.57% |
|
Amazon.Com Rg 02:00:00 / 17.10.26 |
250.00 | 10.37% | 16.12% | -4.74% | -1.46% | 7.71% | 17.35% | 96.29% |
|
Alphab Rg-C-NV 02:00:00 / 17.10.26 |
336.91 | 9.91% | 81.11% | -3.15% | -2.18% | 5.58% | 32.75% | 148.89% |
|
Honeywell Tech Rg 02:00:00 / 17.10.26 |
211.41 | 7.90% | -1.17% | 1.77% | 2.40% | -13.05% | 0.00% | 0.00% |
|
Am Electric Rg 02:00:00 / 17.10.26 |
127.14 | 7.79% | 34.76% | 3.53% | 5.95% | -6.20% | 8.18% | 66.90% |
|
NXP Semiconducto Br 02:00:00 / 17.10.26 |
229.33 | 6.46% | 11.18% | 0.80% | 0.59% | -14.82% | 6.99% | 18.81% |
|
Walmart Rg 02:00:00 / 17.10.26 |
118.81 | 5.80% | 30.46% | 6.70% | 11.32% | 8.53% | 10.28% | 121.24% |
|
Qualcomm Rg 02:00:00 / 17.10.26 |
172.11 | 4.30% | 16.13% | -1.93% | -3.16% | 3.08% | 5.30% | 64.18% |
|
Cadence Design Rg 02:00:00 / 17.10.26 |
319.51 | 3.78% | 7.96% | -9.45% | 12.94% | -2.06% | -2.03% | 29.62% |
|
Regeneron Pharma Rg 02:00:00 / 17.10.26 |
790.74 | 3.17% | 11.79% | 5.92% | 0.75% | 20.54% | 36.79% | -5.16% |
|
Xcel Energy Rg 02:00:00 / 17.10.26 |
76.31 | 1.71% | 11.26% | 3.44% | 5.55% | -6.56% | -5.98% | 27.62% |
|
Paccar Rg 02:00:00 / 17.10.26 |
110.82 | 1.19% | 6.53% | 2.57% | -4.51% | -16.20% | 17.03% | 32.28% |
|
Synopsys Rg 02:00:00 / 17.10.26 |
454.63 | -0.34% | -3.55% | -10.86% | 18.09% | 21.73% | 1.56% | -4.40% |
|
Strategy Rg-A 02:00:00 / 17.10.26 |
136.83 | -0.43% | -47.76% | -11.35% | -11.10% | 49.26% | -52.80% | 375.43% |
|
Broadcom Rg 02:00:00 / 17.10.26 |
328.75 | -0.51% | 48.52% | -9.07% | -8.07% | -13.92% | -5.89% | 289.88% |
|
Paychex Inc Rg 02:00:00 / 17.10.26 |
111.63 | -1.25% | -21.00% | 7.36% | -3.88% | -1.69% | -11.80% | -6.10% |
|
PayPal Holdings Rg 02:00:00 / 17.10.26 |
56.70 | -2.09% | -33.03% | 2.11% | 8.19% | 0.98% | -15.89% | 2.53% |
|
Exelon Rg 02:00:00 / 17.10.26 |
43.50 | -2.55% | 12.86% | 4.17% | 3.40% | -8.48% | -8.96% | 6.33% |
|
CoreWeave Rg A 02:00:00 / 17.10.26 |
61.39 | -2.68% | 0.00% | -25.21% | -24.55% | -14.59% | -55.15% | 0.00% |
|
O Reilly Auto Rg 02:00:00 / 17.10.26 |
89.27 | -2.97% | 11.95% | 3.26% | 5.38% | 2.14% | -12.14% | 43.29% |
|
MercadoLibre Rg 02:00:00 / 17.10.26 |
1'834.00 | -7.81% | 9.21% | -2.96% | 2.61% | 1.81% | -9.43% | 51.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KLA Rg 02:00:00 / 17.10.26 |
165.74 | -5.00% |
171.66 16:39 |
165.20 21:55 |
307.27 30.06.26 |
125.09 02.01.26 |
5'925'805 |
|
Lam Research Rg 02:00:00 / 17.10.26 |
263.94 | -4.87% |
275.55 15:45 |
263.14 21:55 |
438.41 30.06.26 |
177.63 02.01.26 |
4'769'871 |
|
Linde Rg 02:00:00 / 17.10.26 |
498.43 | 1.06% |
501.90 17:11 |
492.74 15:30 |
548.20 07.07.26 |
422.36 02.01.26 |
894'830 |
|
Lumentum Hldngs Rg 02:00:00 / 17.10.26 |
824.13 | -5.22% |
865.90 15:34 |
822.00 21:45 |
1'143.00 09.10.26 |
317.61 16.01.26 |
931'751 |
|
Marriott Intl Rg-A 02:00:00 / 17.10.26 |
388.05 | 0.61% |
394.74 17:15 |
387.76 21:55 |
410.51 15.06.26 |
308.37 05.01.26 |
761'698 |
|
Marvell Tech Rg 02:00:00 / 17.10.26 |
227.83 | -5.56% |
237.62 16:50 |
226.52 21:07 |
329.86 18.06.26 |
70.69 05.02.26 |
7'194'560 |
|
MercadoLibre Rg 02:00:00 / 17.10.26 |
1'834.00 | -1.24% |
1'875.00 15:56 |
1'810.93 19:26 |
2'342.00 28.01.26 |
1'495.00 13.05.26 |
99'680 |
|
Meta Platforms Rg-A 02:00:00 / 17.10.26 |
709.33 | -3.72% |
738.26 15:30 |
702.74 21:08 |
779.80 24.09.26 |
520.26 27.03.26 |
5'057'411 |
|
Microchip Tech Rg 02:00:00 / 17.10.26 |
73.85 | -0.55% |
76.81 16:51 |
72.75 15:30 |
105.75 08.05.26 |
59.31 30.03.26 |
6'893'210 |
|
Micron Technolog Rg 02:00:00 / 17.10.26 |
878.84 | -5.63% |
907.48 16:40 |
875.00 21:50 |
1'255.00 25.06.26 |
295.11 02.01.26 |
6'952'627 |
|
Microsoft Rg 02:00:00 / 17.10.26 |
529.05 | -1.93% |
543.80 15:31 |
524.43 19:16 |
551.14 13.10.26 |
349.20 25.06.26 |
8'080'943 |
|
Moderna Rg 02:00:00 / 17.10.26 |
218.01 | -7.82% |
237.63 15:30 |
208.96 16:12 |
242.20 15.10.26 |
29.92 02.01.26 |
4'253'456 |
|
Mondelez Intl Rg-A 02:00:00 / 17.10.26 |
63.91 | 1.40% |
64.40 17:22 |
63.37 15:32 |
66.63 29.07.26 |
51.25 08.01.26 |
3'980'768 |
|
Monolithic Power Rg 02:00:00 / 17.10.26 |
1'210.86 | -3.07% |
1'249.00 16:59 |
1'208.88 21:55 |
1'713.78 26.05.26 |
928.64 02.01.26 |
447'279 |
|
Monster Beverage Rg 02:00:00 / 17.10.26 |
45.73 | 0.86% |
46.41 15:51 |
45.46 20:20 |
50.11 17.07.26 |
35.43 31.03.26 |
4'696'560 |
|
Nasdaq 100 23:16:00 / 16.10.26 |
29'187.55 | -2.50% |
29'822.91 15:33 |
29'073.29 21:08 |
31'361.37 06.10.26 |
22'841.42 30.03.26 |
|
|
Nebius Group Rg-A 02:00:00 / 17.10.26 |
165.47 | -12.18% |
182.28 15:30 |
163.28 21:08 |
299.65 22.06.26 |
73.52 05.02.26 |
8'866'070 |
|
Netflix Rg 02:00:00 / 17.10.26 |
70.53 | -2.86% |
71.89 15:35 |
69.92 15:30 |
108.94 16.04.26 |
65.21 17.07.26 |
13'272'792 |
|
NVIDIA Rg 02:00:00 / 17.10.26 |
214.13 | -1.43% |
218.66 16:43 |
213.32 20:57 |
243.37 06.10.26 |
164.28 30.03.26 |
34'243'806 |
|
NXP Semiconducto Br 02:00:00 / 17.10.26 |
229.33 | -0.76% |
235.50 16:50 |
226.30 15:30 |
339.95 27.05.26 |
184.68 30.03.26 |
2'170'664 |
|
O Reilly Auto Rg 02:00:00 / 17.10.26 |
89.27 | 0.87% |
90.47 15:58 |
88.79 19:08 |
102.11 26.01.26 |
82.59 15.07.26 |
2'596'808 |
|
Old Dominion Fre Rg 02:00:00 / 17.10.26 |
187.72 | -0.61% |
191.04 15:52 |
185.40 18:01 |
251.84 09.06.26 |
156.28 02.01.26 |
725'426 |
|
Paccar Rg 02:00:00 / 17.10.26 |
110.82 | 0.01% |
112.64 15:59 |
110.54 21:54 |
139.23 28.07.26 |
105.49 08.10.26 |
1'304'986 |
|
Palantir Tchnl-A Rg 02:00:00 / 17.10.26 |
186.03 | -7.22% |
203.49 15:31 |
184.48 21:07 |
212.82 12.10.26 |
106.38 25.06.26 |
8'619'121 |
|
Palo Alto Net Rg 02:00:00 / 17.10.26 |
342.00 | -7.63% |
375.71 15:30 |
339.77 19:20 |
432.08 06.10.26 |
139.60 24.02.26 |
2'752'819 |