×
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
- 24.10.2025 - 23:16:01
- 25'358.16
- 1.04%
- 260.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 25.10.25 |
38.28 | 0.31% | 0.12 | 38.25 | 38.26 | 48'541'149 | |
|
Intuit Rg 02:00:00 / 25.10.25 |
683.09 | 0.79% | 5.37 | 682.98 | 683.30 | ||
|
Intuitive Surgic Rg 02:00:00 / 25.10.25 |
546.51 | -0.87% | -4.79 | 546.41 | 546.79 | 962'560 | |
|
Keurig Dr Pepper Rg 02:00:00 / 25.10.25 |
27.16 | -1.42% | -0.39 | 27.16 | 27.17 | 3'860'079 | |
|
KLA Rg 02:00:00 / 25.10.25 |
1'182.82 | 2.06% | 23.82 | 1'182.34 | 1'183.42 | 307'076 | |
|
Lam Research Rg 02:00:00 / 25.10.25 |
151.68 | 2.81% | 4.14 | 151.61 | 151.65 | 3'719'245 | |
|
Linde Rg 02:00:00 / 25.10.25 |
446.00 | -0.91% | -4.08 | 445.86 | 446.16 | ||
|
Lululemon Athl Rg 02:00:00 / 25.10.25 |
178.17 | -0.50% | -0.89 | 178.11 | 178.23 | 679'271 | |
|
Marriott Intl Rg-A 02:00:00 / 25.10.25 |
271.32 | 0.60% | 1.62 | 271.33 | 271.35 | ||
|
Marvell Tech Rg 02:00:00 / 25.10.25 |
84.13 | 1.64% | 1.36 | 84.09 | 84.10 | 3'991'788 | |
|
MercadoLibre Rg 02:00:00 / 25.10.25 |
2'161.11 | 0.60% | 12.79 | 2'161.11 | 2'162.47 | 94'928 | |
|
Meta Platforms Rg-A 02:00:00 / 25.10.25 |
738.36 | 0.59% | 4.36 | 738.38 | 738.49 | 2'444'790 | |
|
Microchip Tech Rg 02:00:00 / 25.10.25 |
63.17 | -2.95% | -1.92 | 63.16 | 63.18 | 3'148'555 | |
|
Micron Technolog Rg 02:00:00 / 25.10.25 |
219.02 | 5.96% | 12.31 | 219.00 | 219.03 | 7'652'958 | |
|
Microsoft Rg 02:00:00 / 25.10.25 |
523.61 | 0.59% | 3.05 | 523.51 | 523.65 | 5'769'252 | |
|
Mondelez Intl Rg-A 02:00:00 / 25.10.25 |
60.77 | -0.39% | -0.24 | 60.75 | 60.76 | 1'945'300 | |
|
Monster Beverage Rg 02:00:00 / 25.10.25 |
69.69 | -0.29% | -0.20 | 69.68 | 69.70 | ||
|
Nasdaq 100 23:16:01 / 24.10.25 |
25'358.16 | 1.04% | 260.75 | ||||
|
Netflix Rg 02:00:00 / 25.10.25 |
1'094.69 | -1.70% | -18.90 | 1'094.53 | 1'094.65 | 1'605'489 | |
|
NVIDIA Rg 02:00:00 / 25.10.25 |
186.26 | 2.25% | 4.10 | 186.17 | 186.19 | 31'815'386 | |
|
NXP Semiconducto Br 02:00:00 / 25.10.25 |
219.16 | -0.71% | -1.57 | 219.09 | 219.17 | ||
|
O Reilly Auto Rg 02:00:00 / 25.10.25 |
97.27 | -1.02% | -1.00 | 97.25 | 97.27 | ||
|
Old Dominion Fre Rg 02:00:00 / 25.10.25 |
136.12 | 0.19% | 0.26 | 136.09 | 136.12 | ||
|
ON Semiconductor Rg 02:00:00 / 25.10.25 |
50.71 | -2.07% | -1.07 | 50.69 | 50.71 | 3'519'440 | |
|
Paccar Rg 02:00:00 / 25.10.25 |
100.13 | 0.75% | 0.75 | 100.10 | 100.16 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 02:00:00 / 25.10.25 |
77.89 | 8.48% | -11.13% | 5.27% | -7.26% | -17.66% | 4.58% | 8.16% |
|
Intuit Rg 02:00:00 / 25.10.25 |
683.09 | 7.83% | 8.43% | 3.28% | -2.17% | -11.99% | 12.12% | 62.45% |
|
Linde Rg 02:00:00 / 25.10.25 |
446.00 | 7.50% | 9.59% | -1.08% | -5.99% | -2.92% | -5.86% | 56.10% |
|
NXP Semiconducto Br 02:00:00 / 25.10.25 |
219.16 | 6.20% | -3.90% | 2.24% | -3.04% | 4.40% | -9.87% | 51.97% |
|
Intuitive Surgic Rg 02:00:00 / 25.10.25 |
546.51 | 5.62% | 63.42% | 22.50% | 23.89% | 13.12% | 6.89% | 152.32% |
|
Cintas Rg 02:00:00 / 25.10.25 |
190.83 | 5.28% | 27.66% | 1.45% | -6.57% | -13.85% | -7.99% | 92.37% |
|
Vertex Pharmaceu Rg 02:00:00 / 25.10.25 |
421.39 | 4.95% | 3.87% | 1.10% | 9.24% | -8.82% | -11.79% | 40.88% |
|
Autodesk Inc Rg 02:00:00 / 25.10.25 |
312.88 | 4.83% | 27.25% | 3.04% | -3.10% | 5.34% | 9.38% | 53.85% |
|
Apple Rg 02:00:00 / 25.10.25 |
262.82 | 3.66% | 34.83% | 4.17% | 2.88% | 29.86% | 13.57% | 76.26% |
|
Ross Stores Rg 02:00:00 / 25.10.25 |
156.75 | 3.56% | 13.20% | 0.28% | 3.45% | 14.41% | 8.69% | 84.15% |
|
Costco Whsl Rg 02:00:00 / 25.10.25 |
932.14 | 2.81% | 42.72% | -0.45% | 1.77% | -2.14% | 4.59% | 97.01% |
|
Booking Hldg Rg 02:00:00 / 25.10.25 |
5'146.16 | 2.52% | 43.59% | 1.50% | -7.24% | -4.46% | 18.36% | 179.43% |
|
Mondelez Intl Rg-A 02:00:00 / 25.10.25 |
60.77 | 2.14% | -15.77% | -2.71% | -4.09% | -4.94% | -12.22% | 6.38% |
|
Thomson Reuters Rg 02:00:00 / 25.10.25 |
162.60 | 1.91% | 11.78% | 2.57% | 3.55% | -19.14% | -1.32% | 53.76% |
|
Amazon.Com Rg 02:00:00 / 25.10.25 |
224.21 | 0.77% | 45.51% | 5.24% | 2.02% | 4.41% | 19.37% | 85.29% |
|
T-Mobile US Rg 02:00:00 / 25.10.25 |
217.77 | -0.34% | 37.21% | -5.04% | -8.30% | -8.19% | -3.79% | 61.21% |
|
PepsiCo 02:00:00 / 25.10.25 |
151.55 | -0.36% | -10.79% | -1.41% | 7.91% | 8.81% | -11.78% | -12.45% |
|
GE Hltc Tech Rg 02:00:00 / 25.10.25 |
78.14 | -1.18% | -0.08% | 5.52% | 7.84% | 11.87% | -11.63% | 0.00% |
|
Strategy Rg-A 02:00:00 / 25.10.25 |
289.08 | -1.62% | 351.09% | -0.27% | -6.46% | -21.15% | 23.36% | 1'124.83% |
|
Biogen Rg 02:00:00 / 25.10.25 |
149.89 | -1.86% | -42.00% | 4.82% | 9.11% | 13.60% | -17.50% | -43.92% |
|
Honeywell Intl Rg 02:00:00 / 25.10.25 |
216.14 | -2.31% | 5.23% | 6.49% | 3.82% | -0.72% | 3.91% | 20.71% |
|
Airbnb Rg-A 02:00:00 / 25.10.25 |
127.99 | -3.09% | -6.46% | 1.65% | 3.47% | -0.02% | -4.90% | 6.17% |
|
Marriott Intl Rg-A 02:00:00 / 25.10.25 |
271.32 | -3.31% | 19.60% | 4.01% | 2.69% | 6.25% | 3.51% | 75.71% |
|
Automatic Data P Rg 02:00:00 / 25.10.25 |
280.94 | -3.82% | 20.85% | -0.12% | -3.64% | -6.49% | -2.44% | 20.97% |
|
Paccar Rg 02:00:00 / 25.10.25 |
100.13 | -4.46% | 1.77% | 5.75% | -0.37% | 3.78% | -5.45% | 65.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 25.10.25 |
38.28 | 0.31% |
41.12 15:30 |
37.83 20:51 |
41.12 24.10.25 |
17.665 08.04.25 |
48'541'149 |
|
Intuit Rg 02:00:00 / 25.10.25 |
683.09 | 0.79% |
687.89 19:39 |
681.15 15:41 |
813.48 30.07.25 |
533.28 07.04.25 |
388'342 |
|
Intuitive Surgic Rg 02:00:00 / 25.10.25 |
546.51 | -0.87% |
552.44 17:12 |
541.65 15:32 |
615.32 23.01.25 |
427.00 07.04.25 |
962'560 |
|
Keurig Dr Pepper Rg 02:00:00 / 25.10.25 |
27.16 | -1.42% |
27.73 15:30 |
27.16 21:59 |
36.07 04.04.25 |
25.03 07.10.25 |
3'860'079 |
|
KLA Rg 02:00:00 / 25.10.25 |
1'182.82 | 2.06% |
1'191.26 16:44 |
1'164.50 15:32 |
1'191.26 24.10.25 |
553.74 07.04.25 |
307'076 |
|
Lam Research Rg 02:00:00 / 25.10.25 |
151.68 | 2.81% |
153.21 18:22 |
148.00 15:30 |
153.65 06.10.25 |
56.36 07.04.25 |
3'719'245 |
|
Linde Rg 02:00:00 / 25.10.25 |
446.00 | -0.91% |
450.40 15:32 |
445.68 21:54 |
486.38 20.08.25 |
408.65 08.04.25 |
618'570 |
|
Lululemon Athl Rg 02:00:00 / 25.10.25 |
178.17 | -0.50% |
181.33 16:14 |
177.34 19:15 |
423.32 30.01.25 |
159.31 15.09.25 |
679'271 |
|
Marriott Intl Rg-A 02:00:00 / 25.10.25 |
271.32 | 0.60% |
273.05 15:39 |
269.88 16:32 |
307.34 07.02.25 |
205.61 07.04.25 |
373'934 |
|
Marvell Tech Rg 02:00:00 / 25.10.25 |
84.13 | 1.64% |
85.79 18:48 |
82.73 15:30 |
127.48 23.01.25 |
47.14 07.04.25 |
3'991'788 |
|
MercadoLibre Rg 02:00:00 / 25.10.25 |
2'161.11 | 0.60% |
2'183.13 21:25 |
2'141.00 17:35 |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
94'928 |
|
Meta Platforms Rg-A 02:00:00 / 25.10.25 |
738.36 | 0.59% |
741.20 20:38 |
731.20 17:07 |
796.21 15.08.25 |
479.89 21.04.25 |
2'444'790 |
|
Microchip Tech Rg 02:00:00 / 25.10.25 |
63.17 | -2.95% |
66.00 15:30 |
63.13 21:59 |
77.20 10.07.25 |
34.15 08.04.25 |
3'148'555 |
|
Micron Technolog Rg 02:00:00 / 25.10.25 |
219.02 | 5.96% |
219.82 21:54 |
210.00 15:30 |
219.82 24.10.25 |
61.57 07.04.25 |
7'652'958 |
|
Microsoft Rg 02:00:00 / 25.10.25 |
523.61 | 0.59% |
525.34 20:53 |
520.76 15:31 |
555.00 31.07.25 |
344.83 07.04.25 |
5'769'252 |
|
Mondelez Intl Rg-A 02:00:00 / 25.10.25 |
60.77 | -0.39% |
61.34 15:31 |
60.56 21:25 |
71.15 23.07.25 |
53.95 05.02.25 |
1'945'300 |
|
Monster Beverage Rg 02:00:00 / 25.10.25 |
69.69 | -0.29% |
70.38 15:31 |
69.46 16:00 |
70.69 20.10.25 |
45.70 05.02.25 |
1'241'670 |
|
Nasdaq 100 23:16:01 / 24.10.25 |
25'358.16 | 1.04% |
25'418.64 19:49 |
25'288.71 15:31 |
25'418.64 24.10.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 02:00:00 / 25.10.25 |
1'094.69 | -1.70% |
1'114.00 15:35 |
1'094.42 21:59 |
1'340.93 30.06.25 |
821.20 07.04.25 |
1'605'489 |
|
NVIDIA Rg 02:00:00 / 25.10.25 |
186.26 | 2.25% |
187.47 21:22 |
183.51 15:30 |
195.62 10.10.25 |
86.63 07.04.25 |
31'815'386 |
|
NXP Semiconducto Br 02:00:00 / 25.10.25 |
219.16 | -0.71% |
223.96 15:30 |
218.21 19:08 |
255.40 20.02.25 |
148.09 08.04.25 |
891'670 |
|
O Reilly Auto Rg 02:00:00 / 25.10.25 |
97.27 | -1.02% |
99.49 15:30 |
97.18 21:57 |
108.71 30.09.25 |
78.83 02.01.25 |
2'144'506 |
|
Old Dominion Fre Rg 02:00:00 / 25.10.25 |
136.12 | 0.19% |
138.09 16:13 |
135.86 15:54 |
209.49 14.02.25 |
133.85 26.09.25 |
469'871 |
|
ON Semiconductor Rg 02:00:00 / 25.10.25 |
50.71 | -2.07% |
52.58 15:31 |
50.67 21:59 |
66.99 06.01.25 |
31.05 08.04.25 |
3'519'440 |
|
Paccar Rg 02:00:00 / 25.10.25 |
100.13 | 0.75% |
100.63 15:50 |
99.15 19:14 |
115.40 10.03.25 |
84.73 29.04.25 |
1'011'445 |