×
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
- 23.10.2025 - 23:16:01
- 25'097.42
- 0.88%
- 218.41
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 24.10.25 |
38.16 | 0.00% | 0.00 | 41.04 | 41.06 | 1'454'474 | |
|
Intuit Rg 02:00:00 / 24.10.25 |
677.72 | 0.00% | 0.00 | 604.49 | 724.29 | 46 | |
|
Intuitive Surgic Rg 02:00:00 / 24.10.25 |
551.30 | 0.00% | 0.00 | 549.02 | 560.00 | 438 | |
|
Keurig Dr Pepper Rg 02:00:00 / 24.10.25 |
27.55 | 0.00% | 0.00 | 27.51 | 27.86 | 2'550 | |
|
KLA Rg 02:00:00 / 24.10.25 |
1'159.00 | 0.00% | 0.00 | 1'120.00 | 1'310.19 | 77 | |
|
Lam Research Rg 02:00:00 / 24.10.25 |
147.54 | 0.00% | 0.00 | 144.91 | 152.00 | 897 | |
|
Linde Rg 02:00:00 / 24.10.25 |
450.08 | 0.00% | 0.00 | 449.23 | 450.24 | 121 | |
|
Lululemon Athl Rg 02:00:00 / 24.10.25 |
179.06 | 0.00% | 0.00 | 178.58 | 180.60 | 966 | |
|
Marriott Intl Rg-A 02:00:00 / 24.10.25 |
269.70 | 0.00% | 0.00 | 257.89 | 293.84 | 15 | |
|
Marvell Tech Rg 02:00:00 / 24.10.25 |
82.77 | 0.00% | 0.00 | 82.85 | 83.37 | 6'239 | |
|
MercadoLibre Rg 02:00:00 / 24.10.25 |
2'148.32 | 0.00% | 0.00 | 1'968.47 | 2'344.68 | 134 | |
|
Meta Platforms Rg-A 02:00:00 / 24.10.25 |
734.00 | 0.00% | 0.00 | 737.48 | 738.25 | 7'804 | |
|
Microchip Tech Rg 02:00:00 / 24.10.25 |
65.09 | 0.00% | 0.00 | 65.15 | 71.64 | 44 | |
|
Micron Technolog Rg 02:00:00 / 24.10.25 |
206.71 | 0.00% | 0.00 | 211.50 | 211.75 | 61'428 | |
|
Microsoft Rg 02:00:00 / 24.10.25 |
520.56 | 0.00% | 0.00 | 521.00 | 522.60 | 39'750 | |
|
Mondelez Intl Rg-A 02:00:00 / 24.10.25 |
61.01 | 0.00% | 0.00 | 60.92 | 61.50 | 156 | |
|
Monster Beverage Rg 02:00:00 / 24.10.25 |
69.89 | 0.00% | 0.00 | 66.66 | 69.95 | 129 | |
|
Nasdaq 100 23:16:01 / 23.10.25 |
25'097.42 | 0.00% | 0.00 | ||||
|
Netflix Rg 02:00:00 / 24.10.25 |
1'113.59 | 0.00% | 0.00 | 1'114.21 | 1'116.50 | 6'083 | |
|
NVIDIA Rg 02:00:00 / 24.10.25 |
182.16 | 0.00% | 0.00 | 183.24 | 183.28 | 206'138 | |
|
NXP Semiconducto Br 02:00:00 / 24.10.25 |
220.73 | 0.00% | 0.00 | 198.87 | 225.00 | 35 | |
|
O Reilly Auto Rg 02:00:00 / 24.10.25 |
98.27 | 0.00% | 0.00 | 94.61 | 102.00 | 352 | |
|
Old Dominion Fre Rg 02:00:00 / 24.10.25 |
135.86 | 0.00% | 0.00 | 134.50 | 140.00 | 704'350 | |
|
ON Semiconductor Rg 02:00:00 / 24.10.25 |
51.78 | 0.00% | 0.00 | 51.20 | 56.98 | 76 | |
|
Paccar Rg 02:00:00 / 24.10.25 |
99.38 | 0.00% | 0.00 | 89.67 | 110.72 | 9 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CoStar Group Rg 02:00:00 / 24.10.25 |
77.66 | 8.48% | -11.13% | 4.45% | -6.54% | -18.42% | 5.07% | 8.16% |
|
Intuit Rg 02:00:00 / 24.10.25 |
677.72 | 7.83% | 8.43% | 4.75% | -2.16% | -13.68% | 12.21% | 62.45% |
|
Linde Rg 02:00:00 / 24.10.25 |
450.08 | 7.50% | 9.59% | 1.31% | -5.00% | -2.21% | -5.14% | 56.10% |
|
NXP Semiconducto Br 02:00:00 / 24.10.25 |
220.73 | 6.20% | -3.90% | 1.53% | -2.68% | 3.26% | -7.67% | 51.97% |
|
Intuitive Surgic Rg 02:00:00 / 24.10.25 |
551.30 | 5.62% | 63.42% | 26.85% | 25.83% | 14.59% | 7.75% | 152.32% |
|
Cintas Rg 02:00:00 / 24.10.25 |
192.34 | 5.28% | 27.66% | 4.33% | -4.81% | -13.57% | -8.03% | 92.37% |
|
Vertex Pharmaceu Rg 02:00:00 / 24.10.25 |
422.63 | 4.95% | 3.87% | 3.43% | 10.67% | -7.49% | -10.44% | 40.88% |
|
Autodesk Inc Rg 02:00:00 / 24.10.25 |
309.84 | 4.83% | 27.25% | 3.34% | -3.23% | 2.22% | 8.42% | 53.85% |
|
Apple Rg 02:00:00 / 24.10.25 |
259.58 | 3.66% | 34.83% | 4.90% | 1.06% | 25.06% | 12.58% | 76.26% |
|
Ross Stores Rg 02:00:00 / 24.10.25 |
156.66 | 3.56% | 13.20% | 0.93% | 4.82% | 14.74% | 8.51% | 84.15% |
|
Costco Whsl Rg 02:00:00 / 24.10.25 |
942.05 | 2.81% | 42.72% | 1.78% | -0.13% | 0.26% | 5.44% | 97.01% |
|
Booking Hldg Rg 02:00:00 / 24.10.25 |
5'093.47 | 2.52% | 43.59% | 2.85% | -8.65% | -7.46% | 17.40% | 179.43% |
|
Mondelez Intl Rg-A 02:00:00 / 24.10.25 |
61.01 | 2.14% | -15.77% | -0.96% | -2.48% | -5.69% | -12.78% | 6.38% |
|
Thomson Reuters Rg 02:00:00 / 24.10.25 |
163.45 | 1.91% | 11.78% | 4.53% | 3.48% | -18.65% | -1.77% | 53.76% |
|
Amazon.Com Rg 02:00:00 / 24.10.25 |
221.09 | 0.77% | 45.51% | 3.09% | 1.35% | -5.56% | 18.62% | 85.29% |
|
T-Mobile US Rg 02:00:00 / 24.10.25 |
219.99 | -0.34% | 37.21% | -2.85% | -7.54% | -7.73% | -5.81% | 61.21% |
|
PepsiCo 02:00:00 / 24.10.25 |
151.51 | -0.36% | -10.79% | -0.76% | 8.28% | 9.85% | -11.99% | -12.45% |
|
GE Hltc Tech Rg 02:00:00 / 24.10.25 |
77.26 | -1.18% | -0.08% | 5.29% | 8.06% | 8.33% | -13.09% | 0.00% |
|
Strategy Rg-A 02:00:00 / 24.10.25 |
284.92 | -1.62% | 351.09% | 0.38% | -5.25% | -29.10% | 20.79% | 1'124.83% |
|
Biogen Rg 02:00:00 / 24.10.25 |
150.08 | -1.86% | -42.00% | 5.50% | 10.62% | 17.25% | -18.37% | -43.92% |
|
Honeywell Intl Rg 02:00:00 / 24.10.25 |
220.67 | -2.31% | 5.23% | 8.61% | 6.24% | -0.76% | 5.53% | 20.71% |
|
Airbnb Rg-A 02:00:00 / 24.10.25 |
127.35 | -3.09% | -6.46% | 3.63% | 4.60% | -3.82% | -4.07% | 6.17% |
|
Marriott Intl Rg-A 02:00:00 / 24.10.25 |
269.70 | -3.31% | 19.60% | 4.12% | 3.37% | 2.22% | 3.48% | 75.71% |
|
Automatic Data P Rg 02:00:00 / 24.10.25 |
281.55 | -3.82% | 20.85% | 0.50% | -2.54% | -9.03% | -2.72% | 20.97% |
|
Paccar Rg 02:00:00 / 24.10.25 |
99.38 | -4.46% | 1.77% | 4.43% | 3.99% | 0.63% | -5.21% | 65.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 24.10.25 |
38.16 | 0.00% |
39.65 10.10.25 |
17.665 08.04.25 |
1'454'474 | ||
|
Intuit Rg 02:00:00 / 24.10.25 |
677.72 | 0.00% |
813.48 30.07.25 |
533.28 07.04.25 |
46 | ||
|
Intuitive Surgic Rg 02:00:00 / 24.10.25 |
551.30 | 0.00% |
615.32 23.01.25 |
427.00 07.04.25 |
438 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 24.10.25 |
27.55 | 0.00% |
36.07 04.04.25 |
25.03 07.10.25 |
2'550 | ||
|
KLA Rg 02:00:00 / 24.10.25 |
1'159.00 | 0.00% |
1'162.97 23.10.25 |
553.74 07.04.25 |
77 | ||
|
Lam Research Rg 02:00:00 / 24.10.25 |
147.54 | 0.00% |
153.65 06.10.25 |
56.36 07.04.25 |
897 | ||
|
Linde Rg 02:00:00 / 24.10.25 |
450.08 | 0.00% |
486.38 20.08.25 |
408.65 08.04.25 |
121 | ||
|
Lululemon Athl Rg 02:00:00 / 24.10.25 |
179.06 | 0.00% |
423.32 30.01.25 |
159.31 15.09.25 |
966 | ||
|
Marriott Intl Rg-A 02:00:00 / 24.10.25 |
269.70 | 0.00% |
307.34 07.02.25 |
205.61 07.04.25 |
15 | ||
|
Marvell Tech Rg 02:00:00 / 24.10.25 |
82.77 | 0.00% |
127.48 23.01.25 |
47.14 07.04.25 |
6'239 | ||
|
MercadoLibre Rg 02:00:00 / 24.10.25 |
2'148.32 | 0.00% |
2'645.22 01.07.25 |
1'712.34 02.01.25 |
134 | ||
|
Meta Platforms Rg-A 02:00:00 / 24.10.25 |
734.00 | 0.00% |
796.21 15.08.25 |
479.89 21.04.25 |
7'804 | ||
|
Microchip Tech Rg 02:00:00 / 24.10.25 |
65.09 | 0.00% |
77.20 10.07.25 |
34.15 08.04.25 |
44 | ||
|
Micron Technolog Rg 02:00:00 / 24.10.25 |
206.71 | 0.00% |
214.75 20.10.25 |
61.57 07.04.25 |
61'428 | ||
|
Microsoft Rg 02:00:00 / 24.10.25 |
520.56 | 0.00% |
555.00 31.07.25 |
344.83 07.04.25 |
39'750 | ||
|
Mondelez Intl Rg-A 02:00:00 / 24.10.25 |
61.01 | 0.00% |
71.15 23.07.25 |
53.95 05.02.25 |
156 | ||
|
Monster Beverage Rg 02:00:00 / 24.10.25 |
69.89 | 0.00% |
70.69 20.10.25 |
45.70 05.02.25 |
129 | ||
|
Nasdaq 100 23:16:01 / 23.10.25 |
25'097.42 | 0.00% |
25'195.28 10.10.25 |
16'542.20 07.04.25 |
|||
|
Netflix Rg 02:00:00 / 24.10.25 |
1'113.59 | 0.00% |
1'340.93 30.06.25 |
821.20 07.04.25 |
6'083 | ||
|
NVIDIA Rg 02:00:00 / 24.10.25 |
182.16 | 0.00% |
195.62 10.10.25 |
86.63 07.04.25 |
206'138 | ||
|
NXP Semiconducto Br 02:00:00 / 24.10.25 |
220.73 | 0.00% |
255.40 20.02.25 |
148.09 08.04.25 |
35 | ||
|
O Reilly Auto Rg 02:00:00 / 24.10.25 |
98.27 | 0.00% |
108.71 30.09.25 |
78.83 02.01.25 |
352 | ||
|
Old Dominion Fre Rg 02:00:00 / 24.10.25 |
135.86 | 0.00% |
209.49 14.02.25 |
133.85 26.09.25 |
704'350 | ||
|
ON Semiconductor Rg 02:00:00 / 24.10.25 |
51.78 | 0.00% |
66.99 06.01.25 |
31.05 08.04.25 |
76 | ||
|
Paccar Rg 02:00:00 / 24.10.25 |
99.38 | 0.00% |
115.40 10.03.25 |
84.73 29.04.25 |
9 |