×
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
- 11.07.2025 - 23:16:01
- 22'780.60
- -0.21%
- -48.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 02:00:00 / 12.07.25 |
533.37 | -1.43% | -7.72 | 533.13 | 533.36 | ||
|
Intel Rg 02:00:00 / 12.07.25 |
23.43 | -1.64% | -0.39 | 23.41 | 23.42 | 10'936'655 | |
|
Intuit Rg 02:00:00 / 12.07.25 |
747.90 | 0.00% | 0.00 | 747.62 | 747.85 | 395'676 | |
|
Intuitive Surgic Rg 02:00:00 / 12.07.25 |
512.06 | -2.66% | -13.99 | 511.91 | 512.02 | 982'856 | |
|
Keurig Dr Pepper Rg 02:00:00 / 12.07.25 |
33.49 | -0.48% | -0.16 | 33.49 | 33.50 | ||
|
KLA Rg 02:00:00 / 12.07.25 |
924.58 | -0.44% | -4.04 | 924.19 | 924.56 | ||
|
Lam Research Rg 02:00:00 / 12.07.25 |
101.73 | 0.66% | 0.67 | 101.70 | 101.71 | 2'555'032 | |
|
Linde Rg 02:00:00 / 12.07.25 |
468.81 | -0.33% | -1.53 | 468.68 | 468.85 | ||
|
Lululemon Athl Rg 02:00:00 / 12.07.25 |
236.51 | -0.84% | -2.01 | 236.48 | 236.63 | 458'432 | |
|
Marriott Intl Rg-A 02:00:00 / 12.07.25 |
281.65 | -0.23% | -0.65 | 281.54 | 281.66 | 360'028 | |
|
Marvell Tech Rg 02:00:00 / 12.07.25 |
72.71 | -0.89% | -0.65 | 72.70 | 72.71 | 3'349'779 | |
|
MercadoLibre Rg 02:00:00 / 12.07.25 |
2'387.45 | -0.61% | -14.65 | 2'384.99 | 2'388.53 | ||
|
Meta Platforms Rg-A 02:00:00 / 12.07.25 |
717.51 | -1.34% | -9.73 | 717.26 | 717.52 | 2'968'031 | |
|
Microchip Tech Rg 02:00:00 / 12.07.25 |
74.56 | -0.69% | -0.52 | 74.56 | 74.57 | ||
|
Micron Technolog Rg 02:00:00 / 12.07.25 |
124.53 | 1.15% | 1.42 | 124.52 | 124.53 | 4'295'792 | |
|
Microsoft Rg 02:00:00 / 12.07.25 |
503.32 | 0.37% | 1.84 | 503.11 | 503.22 | 6'772'642 | |
|
Microstrategy-A 02:00:00 / 12.07.25 |
434.58 | 3.04% | 12.84 | 434.58 | 434.63 | 5'002'108 | |
|
Mondelez Intl Rg-A 02:00:00 / 12.07.25 |
67.18 | 0.04% | 0.03 | 67.17 | 67.18 | ||
|
Monster Beverage Rg 02:00:00 / 12.07.25 |
58.83 | -0.57% | -0.34 | 58.81 | 58.82 | ||
|
Nasdaq 100 23:16:01 / 11.07.25 |
22'780.60 | -0.21% | -48.66 | ||||
|
Netflix Rg 02:00:00 / 12.07.25 |
1'245.11 | -0.44% | -5.48 | 1'244.90 | 1'245.11 | 1'078'778 | |
|
NVIDIA Rg 02:00:00 / 12.07.25 |
164.92 | 0.50% | 0.82 | 164.90 | 164.91 | 47'594'450 | |
|
NXP Semiconducto Br 02:00:00 / 12.07.25 |
228.92 | -1.83% | -4.27 | 228.86 | 228.93 | 810'552 | |
|
O Reilly Auto Rg 02:00:00 / 12.07.25 |
91.62 | -0.82% | -0.76 | 91.62 | 91.64 | ||
|
Old Dominion Fre Rg 02:00:00 / 12.07.25 |
167.73 | -1.98% | -3.39 | 167.64 | 167.71 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nasdaq 100 23:16:01 / 11.07.25 |
22'780.60 | 8.42% | 35.68% | -0.16% | 5.31% | 25.04% | 12.05% | 88.27% |
|
Shopify Rg-A 02:00:00 / 12.07.25 |
112.11 | 8.30% | 47.83% | -1.17% | 6.43% | 37.67% | 72.77% | 223.76% |
|
PDD Sp ADS-A 02:00:00 / 12.07.25 |
104.91 | 8.23% | -28.26% | 1.33% | 4.31% | 12.04% | -26.34% | 72.65% |
|
Cadence Design Rg 02:00:00 / 12.07.25 |
320.60 | 7.39% | 18.46% | -1.27% | 6.87% | 24.00% | 1.56% | 101.13% |
|
AppLovin Rg-A 02:00:00 / 12.07.25 |
335.10 | 6.95% | 769.06% | 1.37% | -8.06% | 45.38% | 294.89% | 826.24% |
|
Fortinet Rg 02:00:00 / 12.07.25 |
99.06 | 6.05% | 71.19% | -5.17% | -1.76% | 4.23% | 66.35% | 59.81% |
|
Costco Whsl Rg 02:00:00 / 12.07.25 |
970.33 | 5.88% | 46.98% | -1.71% | -2.01% | -2.45% | 15.12% | 93.44% |
|
Roper Technologi Rg 02:00:00 / 12.07.25 |
547.46 | 5.76% | 0.85% | -4.05% | -2.37% | -1.34% | -1.96% | 0.00% |
|
Palo Alto Net Rg 02:00:00 / 12.07.25 |
187.39 | 5.56% | 30.27% | -4.83% | -4.52% | 14.54% | 11.38% | 119.84% |
|
Honeywell Intl Rg 02:00:00 / 12.07.25 |
235.93 | 4.82% | 12.90% | -1.51% | 5.19% | 20.43% | 9.68% | 36.59% |
|
Keurig Dr Pepper Rg 02:00:00 / 12.07.25 |
33.49 | 4.76% | 0.99% | -0.41% | 1.42% | -4.94% | 2.67% | -7.04% |
|
Automatic Data P Rg 02:00:00 / 12.07.25 |
302.65 | 4.47% | 31.27% | -1.09% | -1.36% | 4.28% | 27.15% | 40.76% |
|
Starbucks Rg 02:00:00 / 12.07.25 |
94.94 | 4.27% | -0.90% | 0.75% | 1.80% | 16.75% | 26.87% | 20.02% |
|
Airbnb Rg-A 02:00:00 / 12.07.25 |
135.35 | 4.25% | 0.63% | 0.37% | -0.14% | 21.56% | -7.79% | 40.73% |
|
CSX Rg 02:00:00 / 12.07.25 |
34.10 | 3.94% | -3.26% | -0.18% | 6.16% | 21.17% | 0.92% | 15.70% |
|
Paychex Inc Rg 02:00:00 / 12.07.25 |
143.29 | 3.63% | 22.00% | -1.24% | -6.48% | 0.28% | 21.12% | 24.41% |
|
Qualcomm Rg 02:00:00 / 12.07.25 |
157.46 | 3.56% | 10.00% | -1.92% | 1.77% | 16.41% | -22.22% | 16.97% |
|
Electronic Arts Rg 02:00:00 / 12.07.25 |
148.69 | 3.42% | 10.59% | -2.62% | 0.14% | 3.91% | 2.07% | 20.43% |
|
T-Mobile US Rg 02:00:00 / 12.07.25 |
227.76 | 3.36% | 42.30% | -5.23% | -0.11% | -12.93% | 26.86% | 68.10% |
|
CDW Rg 02:00:00 / 12.07.25 |
177.38 | 3.25% | -20.95% | -1.33% | 4.08% | 18.64% | -22.37% | 11.25% |
|
Xcel Energy Rg 02:00:00 / 12.07.25 |
68.62 | 1.38% | 10.56% | 0.38% | 1.48% | -2.40% | 26.42% | -1.65% |
|
Amazon.Com Rg 02:00:00 / 12.07.25 |
225.02 | 1.31% | 46.28% | -0.51% | 6.09% | 28.76% | 15.70% | 92.37% |
|
Marriott Intl Rg-A 02:00:00 / 12.07.25 |
281.65 | 1.20% | 25.18% | 0.81% | 10.46% | 28.08% | 16.01% | 104.86% |
|
Intuitive Surgic Rg 02:00:00 / 12.07.25 |
512.06 | 0.78% | 55.93% | -3.38% | -0.02% | 8.97% | 15.29% | 151.93% |
|
Cognizant Tech So-A 02:00:00 / 12.07.25 |
75.36 | -0.22% | 1.59% | -5.25% | -4.55% | 10.50% | 5.35% | 14.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 02:00:00 / 12.07.25 |
533.37 | -1.43% |
538.92 15:30 |
528.18 17:50 |
549.52 07.07.25 |
356.98 09.04.25 |
134'095 |
|
Intel Rg 02:00:00 / 12.07.25 |
23.43 | -1.64% |
23.66 20:50 |
23.17 15:41 |
27.54 18.02.25 |
17.665 08.04.25 |
10'936'655 |
|
Intuit Rg 02:00:00 / 12.07.25 |
747.90 | 0.00% |
751.46 18:56 |
743.82 15:47 |
790.41 30.06.25 |
533.28 07.04.25 |
395'676 |
|
Intuitive Surgic Rg 02:00:00 / 12.07.25 |
512.06 | -2.66% |
522.87 15:30 |
508.15 20:59 |
615.32 23.01.25 |
427.00 07.04.25 |
982'856 |
|
Keurig Dr Pepper Rg 02:00:00 / 12.07.25 |
33.49 | -0.48% |
33.65 21:38 |
33.27 18:27 |
36.07 04.04.25 |
30.12 13.01.25 |
2'832'003 |
|
KLA Rg 02:00:00 / 12.07.25 |
924.58 | -0.44% |
930.02 18:58 |
922.42 15:34 |
932.16 10.07.25 |
553.74 07.04.25 |
189'338 |
|
Lam Research Rg 02:00:00 / 12.07.25 |
101.73 | 0.66% |
102.02 20:36 |
100.27 15:30 |
102.02 11.07.25 |
56.36 07.04.25 |
2'555'032 |
|
Linde Rg 02:00:00 / 12.07.25 |
468.81 | -0.33% |
469.50 21:28 |
464.60 16:28 |
478.72 02.07.25 |
408.65 08.04.25 |
502'235 |
|
Lululemon Athl Rg 02:00:00 / 12.07.25 |
236.51 | -0.84% |
238.45 15:30 |
235.57 17:07 |
423.32 30.01.25 |
220.00 23.06.25 |
458'432 |
|
Marriott Intl Rg-A 02:00:00 / 12.07.25 |
281.65 | -0.23% |
282.54 20:54 |
279.12 16:12 |
307.34 07.02.25 |
205.61 07.04.25 |
360'028 |
|
Marvell Tech Rg 02:00:00 / 12.07.25 |
72.71 | -0.89% |
73.17 16:27 |
72.13 17:17 |
127.48 23.01.25 |
47.14 07.04.25 |
3'349'779 |
|
MercadoLibre Rg 02:00:00 / 12.07.25 |
2'387.45 | -0.61% |
2'411.00 16:38 |
2'371.46 20:41 |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
113'462 |
|
Meta Platforms Rg-A 02:00:00 / 12.07.25 |
717.51 | -1.34% |
725.15 15:30 |
709.75 15:45 |
747.84 30.06.25 |
479.89 21.04.25 |
2'968'031 |
|
Microchip Tech Rg 02:00:00 / 12.07.25 |
74.56 | -0.69% |
75.04 20:44 |
73.73 16:07 |
77.20 10.07.25 |
34.15 08.04.25 |
2'044'607 |
|
Micron Technolog Rg 02:00:00 / 12.07.25 |
124.53 | 1.15% |
124.81 21:55 |
121.25 15:45 |
129.75 26.06.25 |
61.57 07.04.25 |
4'295'792 |
|
Microsoft Rg 02:00:00 / 12.07.25 |
503.32 | 0.37% |
505.03 18:23 |
497.97 15:30 |
506.75 09.07.25 |
344.83 07.04.25 |
6'772'642 |
|
Microstrategy-A 02:00:00 / 12.07.25 |
434.58 | 3.04% |
438.84 16:36 |
423.59 18:20 |
438.84 11.07.25 |
231.60 11.03.25 |
5'002'108 |
|
Mondelez Intl Rg-A 02:00:00 / 12.07.25 |
67.18 | 0.04% |
67.36 21:36 |
66.01 15:37 |
70.59 10.03.25 |
53.95 05.02.25 |
2'270'194 |
|
Monster Beverage Rg 02:00:00 / 12.07.25 |
58.83 | -0.57% |
59.14 21:40 |
58.30 17:30 |
64.45 28.05.25 |
45.70 05.02.25 |
2'003'024 |
|
Nasdaq 100 23:16:01 / 11.07.25 |
22'780.60 | -0.21% |
22'837.38 19:07 |
22'692.80 15:45 |
22'915.33 09.07.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 02:00:00 / 12.07.25 |
1'245.11 | -0.44% |
1'260.40 15:30 |
1'231.34 19:42 |
1'340.93 30.06.25 |
821.20 07.04.25 |
1'078'778 |
|
NVIDIA Rg 02:00:00 / 12.07.25 |
164.92 | 0.50% |
167.89 16:50 |
163.52 15:30 |
167.89 11.07.25 |
86.63 07.04.25 |
47'594'450 |
|
NXP Semiconducto Br 02:00:00 / 12.07.25 |
228.92 | -1.83% |
231.29 15:30 |
228.00 16:01 |
255.40 20.02.25 |
148.09 08.04.25 |
810'552 |
|
O Reilly Auto Rg 02:00:00 / 12.07.25 |
91.62 | -0.82% |
92.19 15:33 |
90.76 18:06 |
96.81 03.04.25 |
78.83 02.01.25 |
1'368'567 |
|
Old Dominion Fre Rg 02:00:00 / 12.07.25 |
167.73 | -1.98% |
169.70 15:30 |
167.35 21:54 |
209.49 14.02.25 |
144.91 25.04.25 |
394'061 |