×
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
- 20.04.2026 - 23:16:01
- 26'590.34
- -0.31%
- -82.09
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuit Rg 02:00:00 / 21.04.26 |
404.83 | 2.94% | 11.58 | 404.70 | 404.82 | 767'947 | |
|
Intuitive Surgic Rg 02:00:00 / 21.04.26 |
465.60 | -0.77% | -3.61 | 465.60 | 465.61 | 896'416 | |
|
Keurig Dr Pepper Rg 02:00:00 / 21.04.26 |
26.50 | -0.11% | -0.03 | 26.50 | 26.51 | 3'857'669 | |
|
KLA Rg 02:00:00 / 21.04.26 |
1'805.32 | 0.77% | 13.88 | 1'804.06 | 1'805.66 | 273'742 | |
|
Lam Research Rg 02:00:00 / 21.04.26 |
263.16 | -1.66% | -4.44 | 263.15 | 263.18 | 2'122'633 | |
|
Linde Rg 02:00:00 / 21.04.26 |
498.15 | 1.20% | 5.92 | 498.15 | 498.38 | 902'786 | |
|
Marriott Intl Rg-A 02:00:00 / 21.04.26 |
378.72 | 0.21% | 0.79 | 378.81 | 378.85 | 572'204 | |
|
Marvell Tech Rg 02:00:00 / 21.04.26 |
147.84 | 5.83% | 8.15 | 147.82 | 147.84 | 10'542'358 | |
|
MercadoLibre Rg 02:00:00 / 21.04.26 |
1'870.08 | 0.77% | 14.25 | 1'869.55 | 1'870.37 | 125'559 | |
|
Meta Platforms Rg-A 02:00:00 / 21.04.26 |
670.91 | -2.56% | -17.64 | 670.87 | 670.98 | 3'617'718 | |
|
Microchip Tech Rg 02:00:00 / 21.04.26 |
80.39 | 2.07% | 1.63 | 80.39 | 80.40 | 3'362'119 | |
|
Micron Technolog Rg 02:00:00 / 21.04.26 |
448.42 | -1.46% | -6.65 | 448.36 | 448.45 | 6'691'090 | |
|
Microsoft Rg 02:00:00 / 21.04.26 |
418.07 | -1.12% | -4.72 | 418.09 | 418.14 | 7'613'013 | |
|
Mondelez Intl Rg-A 02:00:00 / 21.04.26 |
57.31 | 0.10% | 0.06 | 57.32 | 57.33 | 2'235'914 | |
|
Monolithic Power Rg 02:00:00 / 21.04.26 |
1'490.86 | 1.53% | 22.51 | 1'490.54 | 1'491.98 | 161'752 | |
|
Monster Beverage Rg 02:00:00 / 21.04.26 |
77.23 | 0.66% | 0.51 | 77.25 | 77.26 | ||
|
Nasdaq 100 23:16:01 / 20.04.26 |
26'590.34 | 0.00% | 0.00 | ||||
|
Netflix Rg 02:00:00 / 21.04.26 |
94.83 | -2.55% | -2.48 | 94.80 | 94.81 | 14'681'481 | |
|
NVIDIA Rg 02:00:00 / 21.04.26 |
202.06 | 0.19% | 0.38 | 202.08 | 202.11 | 28'931'850 | |
|
NXP Semiconducto Br 02:00:00 / 21.04.26 |
221.34 | 2.46% | 5.31 | 221.28 | 221.39 | 1'158'692 | |
|
O Reilly Auto Rg 02:00:00 / 21.04.26 |
92.83 | -0.94% | -0.88 | 92.82 | 92.83 | ||
|
Old Dominion Fre Rg 02:00:00 / 21.04.26 |
223.38 | 2.58% | 5.62 | 223.40 | 223.54 | 634'970 | |
|
Paccar Rg 02:00:00 / 21.04.26 |
128.31 | 1.63% | 2.06 | 128.31 | 128.32 | 1'126'597 | |
|
Palantir Tchnl-A Rg 02:00:00 / 21.04.26 |
145.89 | -0.34% | -0.50 | 145.90 | 145.92 | 7'071'793 | |
|
Palo Alto Net Rg 02:00:00 / 21.04.26 |
169.56 | 1.02% | 1.71 | 169.56 | 169.57 | 1'536'325 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fortinet Rg 02:00:00 / 21.04.26 |
82.60 | 3.06% | -13.38% | 4.90% | -0.21% | -0.57% | -10.91% | 20.87% |
|
O Reilly Auto Rg 02:00:00 / 21.04.26 |
92.83 | 2.74% | 18.54% | -1.26% | 4.66% | -7.39% | 1.75% | 56.66% |
|
Monster Beverage Rg 02:00:00 / 21.04.26 |
77.23 | 0.07% | 45.97% | 2.74% | 4.42% | -4.84% | 33.13% | 45.08% |
|
Electronic Arts Rg 02:00:00 / 21.04.26 |
203.36 | -0.24% | 39.32% | 0.39% | 1.11% | -0.51% | 43.28% | 59.14% |
|
NXP Semiconducto Br 02:00:00 / 21.04.26 |
221.34 | -0.47% | 3.94% | 6.41% | 14.45% | -4.20% | 29.06% | 23.79% |
|
Cadence Design Rg 02:00:00 / 21.04.26 |
318.50 | -0.50% | 3.52% | 10.51% | 8.88% | -1.09% | 26.61% | 45.91% |
|
Apple Rg 02:00:00 / 21.04.26 |
273.05 | -0.60% | 7.91% | 5.34% | 8.57% | 6.91% | 41.36% | 63.55% |
|
T-Mobile US Rg 02:00:00 / 21.04.26 |
198.36 | -2.64% | -10.45% | 3.08% | -4.98% | 5.53% | -21.75% | 31.35% |
|
Vertex Pharma Rg 02:00:00 / 21.04.26 |
439.18 | -2.68% | 9.56% | -0.20% | -2.67% | -7.90% | -8.03% | 34.62% |
|
Regeneron Pharma Rg 02:00:00 / 21.04.26 |
749.41 | -2.76% | 5.37% | 0.40% | 1.75% | -1.74% | 33.47% | -8.44% |
|
Dexcom Rg 02:00:00 / 21.04.26 |
64.62 | -3.60% | -17.73% | 2.38% | -2.00% | -11.89% | -2.25% | -46.08% |
|
Synopsys Rg 02:00:00 / 21.04.26 |
460.95 | -4.29% | -7.37% | 10.34% | 6.58% | -8.36% | 14.56% | 18.25% |
|
Warnr Bros Rg-A 02:00:00 / 21.04.26 |
27.42 | -4.68% | 159.89% | 0.11% | 0.07% | -2.90% | 245.34% | 89.06% |
|
Cintas Rg 02:00:00 / 21.04.26 |
178.69 | -4.73% | -1.93% | 1.71% | -1.39% | -7.84% | -10.84% | 55.13% |
|
Keurig Dr Pepper Rg 02:00:00 / 21.04.26 |
26.50 | -5.28% | -17.40% | 1.77% | -0.19% | -4.33% | -24.95% | -25.04% |
|
Datadog Rg-A 02:00:00 / 21.04.26 |
129.74 | -6.90% | -11.39% | 17.86% | 0.39% | -5.05% | 45.91% | 81.29% |
|
The Kraft Heinz Rg 02:00:00 / 21.04.26 |
22.21 | -7.34% | -26.83% | -0.94% | 4.71% | -5.81% | -25.82% | -43.17% |
|
PDD Sp ADS-A 02:00:00 / 21.04.26 |
104.20 | -7.58% | 8.04% | 3.37% | 8.26% | -2.49% | 10.43% | 51.98% |
|
MercadoLibre Rg 02:00:00 / 21.04.26 |
1'870.08 | -7.87% | 9.14% | 2.08% | 12.24% | -15.48% | -9.06% | 41.16% |
|
Palo Alto Net Rg 02:00:00 / 21.04.26 |
169.56 | -8.88% | -7.75% | 4.34% | 3.36% | -7.96% | 5.94% | 66.88% |
|
GE Hltc Tech Rg 02:00:00 / 21.04.26 |
74.15 | -8.97% | -4.50% | 0.43% | 3.49% | -7.62% | 22.60% | -9.74% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 21.04.26 |
433.15 | -9.56% | 23.90% | 7.68% | 4.80% | -7.51% | 19.43% | 208.62% |
|
Booking Hldg Rg 02:00:00 / 21.04.26 |
192.03 | -10.37% | -3.38% | 8.34% | 9.19% | -6.00% | 8.18% | 79.38% |
|
Tesla Rg 02:00:00 / 21.04.26 |
392.50 | -10.92% | -0.80% | 11.37% | 3.06% | -9.81% | 72.53% | 114.19% |
|
Microsoft Rg 02:00:00 / 21.04.26 |
418.07 | -12.58% | 0.31% | 8.77% | 9.16% | -11.10% | 16.42% | 46.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuit Rg 02:00:00 / 21.04.26 |
404.83 | 2.94% |
404.87 21:59 |
391.91 15:31 |
661.99 02.01.26 |
342.18 10.04.26 |
767'947 |
|
Intuitive Surgic Rg 02:00:00 / 21.04.26 |
465.60 | -0.77% |
472.43 15:55 |
463.66 21:42 |
603.70 07.01.26 |
447.88 07.04.26 |
896'416 |
|
Keurig Dr Pepper Rg 02:00:00 / 21.04.26 |
26.50 | -0.11% |
26.81 16:59 |
26.39 15:30 |
31.30 24.02.26 |
24.88 06.04.26 |
3'857'669 |
|
KLA Rg 02:00:00 / 21.04.26 |
1'805.32 | 0.77% |
1'805.53 21:59 |
1'772.01 15:50 |
1'805.53 20.04.26 |
1'250.87 02.01.26 |
273'742 |
|
Lam Research Rg 02:00:00 / 21.04.26 |
263.16 | -1.66% |
267.65 15:30 |
262.56 18:04 |
273.43 14.04.26 |
177.63 02.01.26 |
2'122'633 |
|
Linde Rg 02:00:00 / 21.04.26 |
498.15 | 1.20% |
501.36 17:07 |
493.34 15:30 |
510.50 26.02.26 |
422.36 02.01.26 |
902'786 |
|
Marriott Intl Rg-A 02:00:00 / 21.04.26 |
378.72 | 0.21% |
379.07 17:49 |
374.58 16:51 |
379.55 17.04.26 |
308.37 05.01.26 |
572'204 |
|
Marvell Tech Rg 02:00:00 / 21.04.26 |
147.84 | 5.83% |
149.57 21:06 |
143.93 17:06 |
149.57 20.04.26 |
70.69 05.02.26 |
10'542'358 |
|
MercadoLibre Rg 02:00:00 / 21.04.26 |
1'870.08 | 0.77% |
1'871.16 21:59 |
1'836.74 15:31 |
2'342.00 28.01.26 |
1'593.38 27.03.26 |
125'559 |
|
Meta Platforms Rg-A 02:00:00 / 21.04.26 |
670.91 | -2.56% |
683.33 15:30 |
668.05 17:07 |
744.00 29.01.26 |
520.26 27.03.26 |
3'617'718 |
|
Microchip Tech Rg 02:00:00 / 21.04.26 |
80.39 | 2.07% |
80.70 21:43 |
78.60 17:08 |
83.35 12.02.26 |
59.31 30.03.26 |
3'362'119 |
|
Micron Technolog Rg 02:00:00 / 21.04.26 |
448.42 | -1.46% |
464.52 15:30 |
435.91 17:51 |
471.27 18.03.26 |
295.11 02.01.26 |
6'691'090 |
|
Microsoft Rg 02:00:00 / 21.04.26 |
418.07 | -1.12% |
423.25 15:30 |
416.31 17:07 |
489.69 07.01.26 |
356.29 30.03.26 |
7'613'013 |
|
Mondelez Intl Rg-A 02:00:00 / 21.04.26 |
57.31 | 0.10% |
57.61 15:49 |
56.83 15:30 |
62.80 13.02.26 |
51.25 08.01.26 |
2'235'914 |
|
Monolithic Power Rg 02:00:00 / 21.04.26 |
1'490.86 | 1.53% |
1'492.50 21:09 |
1'461.24 15:53 |
1'492.50 20.04.26 |
928.64 02.01.26 |
161'752 |
|
Monster Beverage Rg 02:00:00 / 21.04.26 |
77.23 | 0.66% |
77.44 21:36 |
76.26 15:30 |
87.36 27.02.26 |
70.86 31.03.26 |
2'274'204 |
|
Nasdaq 100 23:16:01 / 20.04.26 |
26'590.34 | 0.00% |
26'719.56 17.04.26 |
22'841.42 30.03.26 |
|||
|
Netflix Rg 02:00:00 / 21.04.26 |
94.83 | -2.55% |
97.60 15:31 |
93.54 18:40 |
108.94 16.04.26 |
75.01 23.02.26 |
14'681'481 |
|
NVIDIA Rg 02:00:00 / 21.04.26 |
202.06 | 0.19% |
202.17 21:59 |
197.84 17:07 |
202.17 20.04.26 |
164.28 30.03.26 |
28'931'850 |
|
NXP Semiconducto Br 02:00:00 / 21.04.26 |
221.34 | 2.46% |
221.40 21:59 |
213.68 15:31 |
256.36 12.02.26 |
184.68 30.03.26 |
1'158'692 |
|
O Reilly Auto Rg 02:00:00 / 21.04.26 |
92.83 | -0.94% |
94.36 15:32 |
92.59 20:48 |
102.11 26.01.26 |
86.78 20.03.26 |
2'179'310 |
|
Old Dominion Fre Rg 02:00:00 / 21.04.26 |
223.38 | 2.58% |
223.92 21:32 |
215.96 15:30 |
223.92 20.04.26 |
156.28 02.01.26 |
634'970 |
|
Paccar Rg 02:00:00 / 21.04.26 |
128.31 | 1.63% |
128.48 20:54 |
125.82 15:35 |
131.80 04.02.26 |
109.04 02.01.26 |
1'126'597 |
|
Palantir Tchnl-A Rg 02:00:00 / 21.04.26 |
145.89 | -0.34% |
147.20 15:57 |
143.85 15:32 |
187.26 07.01.26 |
122.68 10.04.26 |
7'071'793 |
|
Palo Alto Net Rg 02:00:00 / 21.04.26 |
169.56 | 1.02% |
170.52 20:36 |
165.37 15:32 |
196.19 07.01.26 |
139.60 24.02.26 |
1'536'325 |