×
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
- 14.05.2025 - 15:37:07
- 21'322.90
- 0.59%
- 125.20
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 15:31:57 / 14.05.25 |
508.00 | -0.22% | -1.13 | 506.05 | 509.98 | 8'578 | |
|
Intel Rg 15:37:08 / 14.05.25 |
22.25 | -1.40% | -0.32 | 22.24 | 22.25 | 1'368'808 | |
|
Intuit Rg 15:36:59 / 14.05.25 |
658.28 | 0.23% | 1.48 | 657.59 | 658.94 | 21'140 | |
|
Intuitive Surgic Rg 15:36:52 / 14.05.25 |
565.07 | 0.20% | 1.12 | 563.93 | 565.64 | 26'205 | |
|
Keurig Dr Pepper Rg 15:37:06 / 14.05.25 |
32.73 | -1.06% | -0.35 | 32.71 | 32.75 | 149'508 | |
|
KLA Rg 15:35:46 / 14.05.25 |
798.79 | 0.36% | 2.89 | 795.80 | 799.75 | 22'662 | |
|
Lam Research Rg 15:37:08 / 14.05.25 |
85.70 | 0.53% | 0.45 | 85.63 | 85.71 | 192'855 | |
|
Linde Rg 15:36:57 / 14.05.25 |
442.38 | -1.84% | -8.29 | 441.99 | 442.91 | 49'094 | |
|
Lululemon Athl Rg 15:37:06 / 14.05.25 |
314.02 | 1.10% | 3.41 | 313.65 | 314.12 | 30'090 | |
|
Marriott Intl Rg-A 15:36:36 / 14.05.25 |
274.00 | -0.05% | -0.14 | 273.77 | 274.49 | 21'094 | |
|
Marvell Tech Rg 15:37:08 / 14.05.25 |
66.27 | 1.21% | 0.79 | 66.24 | 66.28 | 399'144 | |
|
MercadoLibre Rg 15:33:58 / 14.05.25 |
2'538.45 | 0.93% | 23.33 | 2'526.73 | 2'550.00 | 4'092 | |
|
Meta Platforms Rg-A 15:37:05 / 14.05.25 |
661.20 | 0.79% | 5.17 | 661.00 | 661.33 | 349'792 | |
|
Microchip Tech Rg 15:37:06 / 14.05.25 |
61.91 | -0.63% | -0.39 | 61.88 | 61.92 | 150'685 | |
|
Micron Technolog Rg 15:37:07 / 14.05.25 |
97.28 | 0.36% | 0.35 | 97.25 | 97.31 | 761'511 | |
|
Microsoft Rg 15:37:07 / 14.05.25 |
451.68 | 0.57% | 2.54 | 451.68 | 451.80 | 705'405 | |
|
Microstrategy-A 15:37:06 / 14.05.25 |
423.71 | 0.50% | 2.10 | 423.50 | 423.91 | 386'247 | |
|
Mondelez Intl Rg-A 15:37:08 / 14.05.25 |
63.54 | -0.94% | -0.60 | 63.52 | 63.55 | 159'909 | |
|
MongoDB-A Rg 15:37:00 / 14.05.25 |
198.31 | 1.23% | 2.41 | 197.95 | 198.48 | 30'585 | |
|
Monster Beverage Rg 15:37:05 / 14.05.25 |
60.18 | -0.08% | -0.05 | 60.16 | 60.23 | 66'894 | |
|
Nasdaq 100 15:37:08 / 14.05.25 |
21'322.91 | 0.59% | 125.21 | ||||
|
Netflix Rg 15:36:51 / 14.05.25 |
1'146.00 | 0.66% | 7.56 | 1'145.46 | 1'147.78 | 104'059 | |
|
NVIDIA Rg 15:37:08 / 14.05.25 |
134.76 | 3.72% | 4.83 | 134.69 | 134.70 | 9'785'040 | |
|
NXP Semiconducto Br 15:36:47 / 14.05.25 |
212.39 | 0.00% | -0.01 | 212.05 | 212.70 | 28'079 | |
|
O Reilly Auto Rg 15:36:35 / 14.05.25 |
1'314.27 | -0.49% | -6.53 | 1'314.00 | 1'318.33 | 5'216 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Automatic Data P Rg 15:35:19 / 14.05.25 |
306.85 | 5.28% | 32.29% | 0.55% | 4.32% | -2.03% | 24.42% | 47.61% |
|
Airbnb Rg-A 15:36:35 / 14.05.25 |
139.21 | 5.05% | 1.40% | 13.07% | 23.59% | -11.88% | -4.52% | 13.67% |
|
CoStar Group Rg 15:36:08 / 14.05.25 |
75.19 | 5.01% | -13.97% | -0.20% | -4.85% | -5.08% | -15.02% | 29.20% |
|
Workday-A 15:36:43 / 14.05.25 |
271.33 | 4.65% | -2.19% | 8.28% | 19.16% | 3.92% | 7.97% | 48.13% |
|
Intuit Rg 15:36:59 / 14.05.25 |
658.28 | 4.50% | 5.08% | 2.67% | 11.94% | 13.07% | 0.48% | 76.67% |
|
Cisco Systems Rg 15:37:08 / 14.05.25 |
61.41 | 4.36% | 22.29% | 3.09% | 10.13% | -5.29% | 23.64% | 24.66% |
|
Amgen Rg 15:36:10 / 14.05.25 |
269.72 | 3.76% | -6.10% | -2.22% | -4.57% | -8.34% | -15.46% | 11.11% |
|
Astrazeneca Sp ADR 15:37:01 / 14.05.25 |
67.89 | 3.36% | 0.55% | -3.11% | 1.25% | -8.02% | -11.80% | 7.25% |
|
Keurig Dr Pepper Rg 15:37:06 / 14.05.25 |
32.73 | 2.99% | -0.72% | -3.85% | -6.78% | -0.15% | -3.19% | -11.10% |
|
Ansys Rg 15:34:43 / 14.05.25 |
347.00 | 2.89% | -4.35% | 6.44% | 15.06% | 3.05% | 5.19% | 36.34% |
|
Arm Hldg Sp ADR 15:37:08 / 14.05.25 |
133.60 | 2.69% | 68.58% | 7.58% | 32.28% | -13.45% | 17.53% | 0.00% |
|
NXP Semiconducto Br 15:36:47 / 14.05.25 |
212.39 | 2.19% | -7.52% | 13.66% | 25.98% | -13.51% | -21.92% | 16.71% |
|
Electronic Arts Rg 15:36:20 / 14.05.25 |
148.25 | 1.89% | 8.95% | -4.66% | 3.69% | 14.62% | 16.17% | 19.31% |
|
Nasdaq 100 15:37:08 / 14.05.25 |
21'322.91 | 1.48% | 25.98% | 7.32% | 16.79% | -3.85% | 14.66% | 71.12% |
|
Xcel Energy Rg 15:37:04 / 14.05.25 |
67.68 | 1.17% | 10.34% | -5.16% | -2.05% | -2.01% | 21.31% | -8.30% |
|
Autodesk Inc Rg 15:36:46 / 14.05.25 |
297.90 | 0.49% | 21.99% | 5.13% | 14.51% | -0.39% | 35.26% | 50.71% |
|
Texas Instrument Rg 15:37:02 / 14.05.25 |
186.70 | 0.37% | 10.41% | 13.30% | 27.40% | -4.90% | -4.52% | 10.88% |
|
Broadcom Rg 15:37:06 / 14.05.25 |
232.97 | 0.25% | 108.22% | 13.75% | 33.42% | 1.85% | 62.22% | 295.11% |
|
Ross Stores Rg 15:35:54 / 14.05.25 |
148.85 | -1.28% | 7.91% | 4.07% | 7.33% | 6.53% | 11.92% | 62.21% |
|
Qualcomm Rg 15:37:08 / 14.05.25 |
151.48 | -1.48% | 4.64% | 4.98% | 11.60% | -13.55% | -22.16% | 12.16% |
|
Marriott Intl Rg-A 15:36:36 / 14.05.25 |
274.00 | -1.72% | 21.56% | 7.04% | 25.23% | -4.72% | 16.10% | 64.75% |
|
Old Dominion Fre Rg 15:37:01 / 14.05.25 |
169.28 | -2.87% | -15.46% | 8.80% | 14.49% | -17.47% | -7.96% | 25.47% |
|
NVIDIA Rg 15:37:08 / 14.05.25 |
134.76 | -3.25% | 162.37% | 15.12% | 28.97% | -3.21% | 42.41% | 633.82% |
|
Honeywell Intl Rg 15:36:39 / 14.05.25 |
217.14 | -3.40% | 4.06% | 1.18% | 12.34% | 3.00% | 5.89% | 12.76% |
|
Amazon.Com Rg 15:37:07 / 14.05.25 |
211.51 | -3.66% | 39.11% | 12.08% | 21.33% | -6.67% | 13.72% | 86.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IDEXX Labs Rg 15:31:57 / 14.05.25 |
508.00 | -0.22% |
508.00 15:31 |
504.21 15:30 |
512.65 13.05.25 |
356.98 09.04.25 |
8'578 |
|
Intel Rg 15:37:08 / 14.05.25 |
22.25 | -1.40% |
22.45 15:30 |
22.25 15:37 |
27.54 18.02.25 |
17.665 08.04.25 |
1'368'808 |
|
Intuit Rg 15:36:59 / 14.05.25 |
658.28 | 0.23% |
658.64 15:31 |
656.00 15:30 |
670.60 12.05.25 |
533.28 07.04.25 |
21'140 |
|
Intuitive Surgic Rg 15:36:52 / 14.05.25 |
565.07 | 0.20% |
565.30 15:33 |
563.00 15:30 |
615.32 23.01.25 |
427.00 07.04.25 |
26'205 |
|
Keurig Dr Pepper Rg 15:37:06 / 14.05.25 |
32.73 | -1.06% |
33.01 15:30 |
32.70 15:36 |
36.07 04.04.25 |
30.12 13.01.25 |
149'508 |
|
KLA Rg 15:35:46 / 14.05.25 |
798.79 | 0.36% |
800.00 15:35 |
786.75 15:30 |
800.00 14.05.25 |
553.74 07.04.25 |
22'662 |
|
Lam Research Rg 15:37:08 / 14.05.25 |
85.70 | 0.53% |
86.00 15:34 |
85.08 15:30 |
91.72 20.02.25 |
56.36 07.04.25 |
192'855 |
|
Linde Rg 15:36:57 / 14.05.25 |
442.38 | -1.84% |
448.18 15:30 |
441.77 15:36 |
472.16 03.03.25 |
408.65 08.04.25 |
49'094 |
|
Lululemon Athl Rg 15:37:06 / 14.05.25 |
314.02 | 1.10% |
314.02 15:37 |
310.00 15:30 |
423.32 30.01.25 |
235.00 04.04.25 |
30'090 |
|
Marriott Intl Rg-A 15:36:36 / 14.05.25 |
274.00 | -0.05% |
274.00 15:36 |
272.40 15:30 |
307.34 07.02.25 |
205.61 07.04.25 |
21'094 |
|
Marvell Tech Rg 15:37:08 / 14.05.25 |
66.27 | 1.21% |
66.90 15:30 |
65.99 15:32 |
127.48 23.01.25 |
47.14 07.04.25 |
399'144 |
|
MercadoLibre Rg 15:33:58 / 14.05.25 |
2'538.45 | 0.93% |
2'538.45 15:33 |
2'516.25 15:30 |
2'558.81 13.05.25 |
1'712.34 02.01.25 |
4'092 |
|
Meta Platforms Rg-A 15:37:05 / 14.05.25 |
661.20 | 0.79% |
662.67 15:35 |
658.31 15:32 |
740.87 14.02.25 |
479.89 21.04.25 |
349'792 |
|
Microchip Tech Rg 15:37:06 / 14.05.25 |
61.91 | -0.63% |
62.04 15:32 |
61.52 15:32 |
65.34 20.02.25 |
34.15 08.04.25 |
150'685 |
|
Micron Technolog Rg 15:37:07 / 14.05.25 |
97.28 | 0.36% |
97.63 15:33 |
96.30 15:30 |
110.66 22.01.25 |
61.57 07.04.25 |
761'511 |
|
Microsoft Rg 15:37:07 / 14.05.25 |
451.68 | 0.57% |
452.12 15:36 |
448.23 15:30 |
452.12 14.05.25 |
344.83 07.04.25 |
705'405 |
|
Microstrategy-A 15:37:06 / 14.05.25 |
423.71 | 0.50% |
423.86 15:37 |
419.27 15:32 |
430.17 09.05.25 |
231.60 11.03.25 |
386'247 |
|
Mondelez Intl Rg-A 15:37:08 / 14.05.25 |
63.54 | -0.94% |
63.97 15:31 |
63.45 15:35 |
70.59 10.03.25 |
53.95 05.02.25 |
159'909 |
|
MongoDB-A Rg 15:37:00 / 14.05.25 |
198.31 | 1.23% |
198.58 15:36 |
196.20 15:30 |
298.90 18.02.25 |
140.94 07.04.25 |
30'585 |
|
Monster Beverage Rg 15:37:05 / 14.05.25 |
60.18 | -0.08% |
60.42 15:32 |
60.10 15:34 |
62.45 12.05.25 |
45.70 05.02.25 |
66'894 |
|
Nasdaq 100 15:37:08 / 14.05.25 |
21'322.91 | 0.59% |
21'328.85 15:36 |
21'254.23 15:31 |
22'222.61 19.02.25 |
16'542.20 07.04.25 |
|
|
Netflix Rg 15:36:51 / 14.05.25 |
1'146.00 | 0.66% |
1'148.00 15:36 |
1'129.43 15:30 |
1'164.00 07.05.25 |
821.20 07.04.25 |
104'059 |
|
NVIDIA Rg 15:37:08 / 14.05.25 |
134.76 | 3.72% |
134.85 15:34 |
132.76 15:30 |
153.13 07.01.25 |
86.63 07.04.25 |
9'785'040 |
|
NXP Semiconducto Br 15:36:47 / 14.05.25 |
212.39 | 0.00% |
212.95 15:34 |
211.96 15:32 |
255.40 20.02.25 |
148.09 08.04.25 |
28'079 |
|
O Reilly Auto Rg 15:36:35 / 14.05.25 |
1'314.27 | -0.49% |
1'315.44 15:36 |
1'312.00 15:30 |
1'452.21 03.04.25 |
1'182.49 02.01.25 |
5'216 |