×
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
- 21.11.2024 - 15:33:25
- 20'767.23
- 0.48%
- 100.12
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 15:33:21 / 21.11.24 |
130.81 | -0.66% | -0.87 | 130.60 | 131.47 | 19'728 | |
|
Intel Rg 15:33:25 / 21.11.24 |
24.28 | 1.12% | 0.27 | 24.27 | 24.29 | 867'432 | |
|
Intuit Rg 15:32:52 / 21.11.24 |
667.04 | 2.53% | 16.44 | 665.15 | 667.97 | 21'003 | |
|
Intuitive Surgic Rg 15:31:56 / 21.11.24 |
544.08 | 0.42% | 2.26 | 543.03 | 545.61 | 22'627 | |
|
Keurig Dr Pepper Rg 15:33:24 / 21.11.24 |
32.03 | -0.03% | -0.01 | 32.02 | 32.05 | 82'345 | |
|
KLA Rg 15:32:49 / 21.11.24 |
627.00 | 1.65% | 10.17 | 625.16 | 630.59 | 16'012 | |
|
Lam Research Rg 15:33:23 / 21.11.24 |
71.64 | 2.27% | 1.59 | 71.60 | 71.71 | 186'909 | |
|
Linde Rg 15:33:00 / 21.11.24 |
451.30 | 0.26% | 1.16 | 450.50 | 451.95 | 28'738 | |
|
Lululemon Athl Rg 15:33:25 / 21.11.24 |
305.54 | -0.90% | -2.77 | 304.50 | 307.05 | 30'649 | |
|
Marriott Intl Rg-A 15:32:29 / 21.11.24 |
281.21 | 0.37% | 1.03 | 280.47 | 282.00 | 11'588 | |
|
Marvell Tech Rg 15:33:03 / 21.11.24 |
91.74 | 2.09% | 1.88 | 91.53 | 91.78 | 284'417 | |
|
MercadoLibre Rg 15:32:00 / 21.11.24 |
1'908.00 | -1.20% | -23.26 | 1'890.00 | 1'907.97 | 5'189 | |
|
Meta Platforms Rg-A 15:33:25 / 21.11.24 |
564.96 | -0.10% | -0.56 | 564.82 | 565.15 | 238'227 | |
|
Microchip Tech Rg 15:33:23 / 21.11.24 |
65.88 | 1.17% | 0.76 | 65.60 | 65.97 | 67'583 | |
|
Micron Technolog Rg 15:33:24 / 21.11.24 |
101.10 | 2.78% | 2.73 | 101.12 | 101.16 | 541'211 | |
|
Microsoft Rg 15:33:18 / 21.11.24 |
417.77 | 0.55% | 2.28 | 417.76 | 417.87 | 448'349 | |
|
Moderna Rg 15:33:22 / 21.11.24 |
36.29 | -1.76% | -0.65 | 36.20 | 36.29 | 145'745 | |
|
Mondelez Intl Rg-A 15:33:15 / 21.11.24 |
64.07 | -0.54% | -0.35 | 64.01 | 64.09 | 98'601 | |
|
MongoDB-A Rg 15:33:26 / 21.11.24 |
312.89 | 11.05% | 31.13 | 312.00 | 313.38 | 98'578 | |
|
Monster Beverage Rg 15:32:31 / 21.11.24 |
53.59 | -0.21% | -0.12 | 53.56 | 53.70 | 77'355 | |
|
Nasdaq 100 15:33:26 / 21.11.24 |
20'767.05 | 0.48% | 99.94 | ||||
|
Netflix Rg 15:33:03 / 21.11.24 |
882.57 | -0.14% | -1.28 | 881.39 | 883.10 | 88'206 | |
|
NVIDIA Rg 15:33:26 / 21.11.24 |
150.73 | 3.32% | 4.84 | 150.65 | 150.68 | 14'379'544 | |
|
NXP Semiconducto Br 15:32:41 / 21.11.24 |
222.22 | 0.85% | 1.88 | 221.92 | 222.46 | 25'261 | |
|
O Reilly Auto Rg 15:33:17 / 21.11.24 |
1'194.87 | 0.50% | 6.00 | 1'188.87 | 1'200.65 | 4'928 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Gilead Sciences Rg 15:33:18 / 21.11.24 |
88.58 | 9.41% | 3.24% | -3.84% | -0.23% | 11.49% | 17.08% | 29.03% |
|
Honeywell Intl Rg 15:33:19 / 21.11.24 |
228.16 | 8.09% | 5.77% | -1.09% | 9.12% | 9.95% | 17.87% | 3.74% |
|
Exelon Rg 15:33:13 / 21.11.24 |
38.60 | 7.88% | -10.41% | 1.26% | -5.18% | 1.50% | -0.33% | -3.67% |
|
Qualcomm Rg 15:33:25 / 21.11.24 |
156.46 | 6.67% | 40.32% | -4.58% | -6.92% | -7.69% | 21.00% | -16.61% |
|
Analog Devices Rg 15:33:16 / 21.11.24 |
212.70 | 6.27% | 28.64% | 0.22% | -7.39% | -7.88% | 15.51% | 11.76% |
|
KLA Rg 15:32:49 / 21.11.24 |
627.00 | 6.11% | 63.60% | -2.79% | -5.88% | -21.21% | 11.31% | 46.04% |
|
Old Dominion Fre Rg 15:31:38 / 21.11.24 |
217.33 | 5.76% | 51.05% | -2.73% | 13.30% | 13.12% | 6.17% | 21.84% |
|
Applied Material Rg 15:33:23 / 21.11.24 |
172.82 | 5.20% | 75.08% | -7.09% | -5.95% | -10.45% | 14.06% | 13.64% |
|
Synopsys Rg 15:33:16 / 21.11.24 |
552.83 | 5.18% | 69.61% | 0.82% | 11.63% | 6.93% | 0.10% | 51.29% |
|
Intuit Rg 15:32:52 / 21.11.24 |
667.04 | 4.09% | 67.15% | -4.81% | 10.44% | 7.10% | 15.31% | -6.03% |
|
Atlassian Rg-A 15:32:35 / 21.11.24 |
249.00 | 3.19% | 90.74% | -0.40% | 31.50% | 48.70% | 35.95% | 0.00% |
|
Cognizant Tech So-A 15:33:23 / 21.11.24 |
77.60 | 2.70% | 35.64% | -3.92% | 3.66% | 0.60% | 9.44% | -5.39% |
|
Starbucks Rg 15:33:18 / 21.11.24 |
99.02 | 2.34% | -0.95% | -0.21% | 1.92% | 4.39% | -5.01% | -11.30% |
|
Roper Technologi Rg 15:30:17 / 21.11.24 |
551.13 | 0.79% | 27.16% | -2.42% | 1.67% | -0.49% | 3.97% | 0.00% |
|
Ross Stores Rg 15:33:19 / 21.11.24 |
140.31 | 0.67% | 20.03% | -1.42% | -2.82% | -7.57% | 6.37% | 23.53% |
|
Charter Comm Rg-A 15:32:49 / 21.11.24 |
387.36 | 0.11% | 14.75% | -1.75% | 16.67% | 10.19% | -3.99% | -42.97% |
|
Amgen Rg 15:33:25 / 21.11.24 |
286.22 | -0.05% | 9.61% | -3.28% | -9.34% | -13.53% | 8.80% | 39.69% |
|
CSX Rg 15:33:17 / 21.11.24 |
34.76 | -0.29% | 11.59% | -2.44% | 5.02% | 2.42% | 6.21% | -4.19% |
|
Airbnb Rg-A 15:33:20 / 21.11.24 |
133.94 | -0.65% | 58.19% | -0.46% | 0.90% | 14.87% | 4.81% | -31.14% |
|
Comcast-A 15:33:21 / 21.11.24 |
42.88 | -1.96% | 22.93% | -1.38% | 2.95% | 8.67% | 1.20% | -17.18% |
|
Illumina Rg 15:33:21 / 21.11.24 |
130.81 | -3.15% | -33.31% | -8.04% | -7.48% | -2.22% | 37.95% | -64.45% |
|
Keurig Dr Pepper Rg 15:33:24 / 21.11.24 |
32.03 | -3.84% | -10.15% | -4.04% | -8.33% | -11.45% | -1.14% | -8.87% |
|
NXP Semiconducto Br 15:32:41 / 21.11.24 |
222.22 | -4.07% | 39.43% | -0.78% | -7.04% | -10.68% | 10.40% | -0.42% |
|
Ansys Rg 15:32:47 / 21.11.24 |
345.79 | -5.69% | 41.66% | 1.62% | 7.60% | 8.06% | 14.65% | -14.98% |
|
Workday-A 15:32:41 / 21.11.24 |
264.60 | -6.02% | 55.05% | -2.54% | 11.73% | 0.85% | 10.75% | -9.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 15:33:21 / 21.11.24 |
130.81 | -0.66% |
131.46 15:31 |
130.81 15:33 |
156.66 05.11.24 |
97.76 30.05.24 |
19'728 |
|
Intel Rg 15:33:25 / 21.11.24 |
24.28 | 1.12% |
24.29 15:33 |
23.83 15:30 |
50.30 25.01.24 |
18.515 10.09.24 |
867'432 |
|
Intuit Rg 15:32:52 / 21.11.24 |
667.04 | 2.53% |
667.04 15:32 |
659.19 15:30 |
714.24 13.11.24 |
557.76 31.05.24 |
21'003 |
|
Intuitive Surgic Rg 15:31:56 / 21.11.24 |
544.08 | 0.42% |
546.00 15:30 |
544.08 15:31 |
546.00 21.11.24 |
320.35 04.01.24 |
22'627 |
|
Keurig Dr Pepper Rg 15:33:24 / 21.11.24 |
32.03 | -0.03% |
32.14 15:30 |
32.00 15:30 |
38.28 24.09.24 |
28.62 15.03.24 |
82'345 |
|
KLA Rg 15:32:49 / 21.11.24 |
627.00 | 1.65% |
627.93 15:32 |
623.74 15:30 |
896.32 11.07.24 |
542.41 05.01.24 |
16'012 |
|
Lam Research Rg 15:33:23 / 21.11.24 |
71.64 | 2.27% |
71.66 15:32 |
71.19 15:30 |
113.00 11.07.24 |
68.87 20.11.24 |
186'909 |
|
Linde Rg 15:33:00 / 21.11.24 |
451.30 | 0.26% |
453.00 15:30 |
451.28 15:33 |
487.31 17.10.24 |
396.32 05.02.24 |
28'738 |
|
Lululemon Athl Rg 15:33:25 / 21.11.24 |
305.54 | -0.90% |
307.08 15:30 |
305.00 15:31 |
508.92 02.01.24 |
226.19 05.08.24 |
30'649 |
|
Marriott Intl Rg-A 15:32:29 / 21.11.24 |
281.21 | 0.37% |
281.92 15:30 |
281.00 15:30 |
289.04 13.11.24 |
204.69 05.08.24 |
11'588 |
|
Marvell Tech Rg 15:33:03 / 21.11.24 |
91.74 | 2.09% |
92.16 15:32 |
91.00 15:31 |
95.09 08.11.24 |
53.20 05.08.24 |
284'417 |
|
MercadoLibre Rg 15:32:00 / 21.11.24 |
1'908.00 | -1.20% |
1'920.10 15:30 |
1'908.00 15:32 |
2'157.63 19.09.24 |
1'325.01 22.04.24 |
5'189 |
|
Meta Platforms Rg-A 15:33:25 / 21.11.24 |
564.96 | -0.10% |
570.00 15:30 |
564.94 15:33 |
602.90 07.10.24 |
340.02 02.01.24 |
238'227 |
|
Microchip Tech Rg 15:33:23 / 21.11.24 |
65.88 | 1.17% |
66.28 15:32 |
65.72 15:33 |
100.56 24.05.24 |
62.63 15.11.24 |
67'583 |
|
Micron Technolog Rg 15:33:24 / 21.11.24 |
101.10 | 2.78% |
101.23 15:32 |
100.00 15:30 |
157.52 18.06.24 |
79.16 20.02.24 |
541'211 |
|
Microsoft Rg 15:33:18 / 21.11.24 |
417.77 | 0.55% |
419.78 15:30 |
417.25 15:30 |
468.33 05.07.24 |
366.50 05.01.24 |
448'349 |
|
Moderna Rg 15:33:22 / 21.11.24 |
36.29 | -1.76% |
36.66 15:30 |
36.16 15:31 |
170.35 24.05.24 |
35.82 15.11.24 |
145'745 |
|
Mondelez Intl Rg-A 15:33:15 / 21.11.24 |
64.07 | -0.54% |
64.40 15:30 |
64.06 15:32 |
77.19 02.02.24 |
63.40 19.11.24 |
98'601 |
|
MongoDB-A Rg 15:33:26 / 21.11.24 |
312.89 | 11.05% |
316.44 15:32 |
306.13 15:30 |
509.35 12.02.24 |
212.74 05.08.24 |
98'578 |
|
Monster Beverage Rg 15:32:31 / 21.11.24 |
53.59 | -0.21% |
53.74 15:32 |
53.12 15:30 |
61.23 13.03.24 |
43.33 08.08.24 |
77'355 |
|
Nasdaq 100 15:33:26 / 21.11.24 |
20'767.05 | 0.48% |
20'814.93 15:32 |
20'762.90 15:30 |
21'182.02 11.11.24 |
16'249.19 05.01.24 |
|
|
Netflix Rg 15:33:03 / 21.11.24 |
882.57 | -0.14% |
884.18 15:30 |
880.00 15:30 |
890.27 20.11.24 |
461.89 02.01.24 |
88'206 |
|
NVIDIA Rg 15:33:26 / 21.11.24 |
150.73 | 3.32% |
152.89 15:32 |
148.94 15:30 |
152.89 21.11.24 |
47.32 03.01.24 |
14'379'544 |
|
NXP Semiconducto Br 15:32:41 / 21.11.24 |
222.22 | 0.85% |
222.34 15:30 |
221.67 15:30 |
296.08 17.07.24 |
201.58 17.01.24 |
25'261 |
|
O Reilly Auto Rg 15:33:17 / 21.11.24 |
1'194.87 | 0.50% |
1'206.43 15:30 |
1'194.87 15:33 |
1'251.75 13.11.24 |
914.91 08.01.24 |
4'928 |