×
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
- 03.12.2024 - 17:41:26
- 21'158.07
- -0.03%
- -6.52
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 17:40:30 / 03.12.24 |
141.35 | -2.62% | -3.80 | 141.20 | 141.47 | 141'351 | |
|
Intel Rg 17:41:26 / 03.12.24 |
22.67 | -5.29% | -1.27 | 22.66 | 22.67 | 9'293'462 | |
|
Intuit Rg 17:40:33 / 03.12.24 |
634.07 | 0.00% | -0.01 | 633.50 | 634.42 | 74'452 | |
|
Intuitive Surgic Rg 17:40:16 / 03.12.24 |
537.24 | -1.03% | -5.61 | 537.06 | 537.79 | 91'676 | |
|
Keurig Dr Pepper Rg 17:41:27 / 03.12.24 |
32.43 | -0.34% | -0.11 | 32.42 | 32.43 | 363'300 | |
|
KLA Rg 17:40:10 / 03.12.24 |
664.51 | -0.23% | -1.52 | 663.92 | 664.85 | 73'063 | |
|
Lam Research Rg 17:41:25 / 03.12.24 |
78.52 | 0.01% | 0.01 | 78.50 | 78.55 | 796'464 | |
|
Linde Rg 17:38:22 / 03.12.24 |
457.61 | -0.45% | -2.08 | 457.40 | 457.58 | 141'850 | |
|
Lululemon Athl Rg 17:40:18 / 03.12.24 |
336.62 | 0.66% | 2.22 | 336.58 | 337.09 | 185'454 | |
|
Marriott Intl Rg-A 17:41:01 / 03.12.24 |
284.47 | -0.62% | -1.77 | 284.46 | 284.63 | 85'011 | |
|
Marvell Tech Rg 17:41:25 / 03.12.24 |
97.39 | 0.55% | 0.53 | 97.35 | 97.39 | 1'799'325 | |
|
MercadoLibre Rg 17:30:03 / 03.12.24 |
1'939.46 | -0.67% | -12.99 | 1'931.49 | 1'937.40 | 21'007 | |
|
Meta Platforms Rg-A 17:41:22 / 03.12.24 |
605.24 | 2.09% | 12.41 | 605.10 | 605.48 | 1'180'168 | |
|
Microchip Tech Rg 17:41:00 / 03.12.24 |
67.45 | -4.07% | -2.86 | 67.45 | 67.49 | 592'238 | |
|
Micron Technolog Rg 17:41:26 / 03.12.24 |
100.69 | 2.17% | 2.14 | 100.67 | 100.69 | 3'394'519 | |
|
Microsoft Rg 17:41:17 / 03.12.24 |
430.54 | -0.10% | -0.44 | 430.48 | 430.67 | 1'179'497 | |
|
Moderna Rg 17:41:13 / 03.12.24 |
42.57 | -3.82% | -1.69 | 42.57 | 42.60 | 628'483 | |
|
Mondelez Intl Rg-A 17:41:24 / 03.12.24 |
64.79 | -0.68% | -0.45 | 64.78 | 64.80 | 379'961 | |
|
MongoDB-A Rg 17:39:50 / 03.12.24 |
323.95 | -0.37% | -1.20 | 323.50 | 324.03 | 81'844 | |
|
Monster Beverage Rg 17:39:42 / 03.12.24 |
54.56 | -0.76% | -0.42 | 54.55 | 54.57 | 238'503 | |
|
Nasdaq 100 17:41:27 / 03.12.24 |
21'158.49 | -0.03% | -6.11 | ||||
|
Netflix Rg 17:40:55 / 03.12.24 |
895.32 | -0.27% | -2.42 | 894.51 | 895.27 | 206'081 | |
|
NVIDIA Rg 17:41:27 / 03.12.24 |
138.67 | 0.03% | 0.04 | 138.67 | 138.68 | 11'462'952 | |
|
NXP Semiconducto Br 17:41:17 / 03.12.24 |
229.43 | -1.79% | -4.18 | 229.29 | 229.46 | 156'485 | |
|
O Reilly Auto Rg 17:34:54 / 03.12.24 |
1'240.61 | -0.50% | -6.21 | 1'238.37 | 1'240.90 | 21'377 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Diamondback Eng Rg 17:40:48 / 03.12.24 |
174.87 | 13.38% | 28.55% | -0.63% | -0.43% | 1.97% | 16.46% | 65.21% |
|
Applied Material Rg 17:41:12 / 03.12.24 |
182.36 | 13.08% | 88.20% | 5.29% | -2.21% | 2.42% | 24.78% | 25.10% |
|
Ross Stores Rg 17:40:38 / 03.12.24 |
154.01 | 12.99% | 34.71% | -0.24% | 8.21% | 2.14% | 16.46% | 41.43% |
|
Qualcomm Rg 17:41:17 / 03.12.24 |
162.80 | 12.72% | 48.29% | 3.74% | -1.87% | 0.69% | 24.51% | -7.91% |
|
Analog Devices Rg 17:40:55 / 03.12.24 |
221.49 | 12.37% | 36.02% | 1.11% | 1.79% | 1.27% | 22.62% | 23.52% |
|
Linde Rg 17:38:22 / 03.12.24 |
457.61 | 11.93% | 40.93% | 0.22% | 0.60% | -1.32% | 13.28% | 41.88% |
|
Atlassian Rg-A 17:39:54 / 03.12.24 |
266.06 | 11.78% | 106.62% | 1.46% | 20.07% | 63.98% | 39.52% | 0.00% |
|
Old Dominion Fre Rg 17:39:38 / 03.12.24 |
218.96 | 10.95% | 58.47% | -3.10% | 5.77% | 14.54% | 10.92% | 25.95% |
|
Synopsys Rg 17:37:12 / 03.12.24 |
566.99 | 9.91% | 77.25% | 2.35% | 8.62% | 21.80% | 5.84% | 61.85% |
|
Honeywell Intl Rg 17:41:04 / 03.12.24 |
224.87 | 9.65% | 7.30% | -2.40% | 7.71% | 11.90% | 14.18% | 12.72% |
|
GE Hltc Tech Rg 17:41:24 / 03.12.24 |
82.39 | 7.45% | 42.31% | -0.15% | -6.56% | -3.69% | 21.29% | 0.00% |
|
Cognizant Tech So-A 17:41:06 / 03.12.24 |
80.04 | 7.00% | 41.32% | -1.26% | 6.17% | 4.56% | 14.13% | 1.75% |
|
Exelon Rg 17:41:23 / 03.12.24 |
38.48 | 6.88% | -11.24% | -2.56% | 0.03% | -1.46% | -0.05% | -3.33% |
|
Illumina Rg 17:40:30 / 03.12.24 |
141.35 | 6.76% | -26.48% | -1.12% | -8.78% | 13.87% | 29.53% | -58.42% |
|
Starbucks Rg 17:41:19 / 03.12.24 |
100.95 | 5.73% | 2.33% | 0.27% | 3.98% | 8.15% | 5.66% | -8.89% |
|
CSX Rg 17:40:55 / 03.12.24 |
35.92 | 4.82% | 17.30% | -2.10% | 5.58% | 7.19% | 7.90% | 2.16% |
|
Roper Technologi Rg 17:34:05 / 03.12.24 |
563.55 | 4.30% | 31.60% | 0.30% | 3.84% | 2.03% | 5.23% | 0.00% |
|
NXP Semiconducto Br 17:41:17 / 03.12.24 |
229.43 | 1.71% | 47.83% | 0.34% | 2.13% | 1.88% | 11.47% | 4.88% |
|
Charter Comm Rg-A 17:40:28 / 03.12.24 |
393.85 | 1.48% | 16.32% | 0.91% | 3.00% | 21.79% | 8.08% | -41.16% |
|
Intuit Rg 17:40:33 / 03.12.24 |
634.07 | 1.45% | 62.91% | -0.75% | 2.46% | 0.07% | 10.89% | -5.66% |
|
Airbnb Rg-A 17:41:13 / 03.12.24 |
137.72 | 0.99% | 60.81% | -1.40% | -0.07% | 19.63% | 3.00% | -18.93% |
|
Lam Research Rg 17:41:25 / 03.12.24 |
78.52 | 0.23% | 86.80% | 8.02% | 2.77% | 7.33% | 12.63% | 18.68% |
|
Astrazeneca Sp ADR 17:41:23 / 03.12.24 |
68.51 | -0.46% | -1.12% | 3.24% | 3.38% | -15.59% | 7.03% | 22.36% |
|
Comcast-A 17:40:48 / 03.12.24 |
43.01 | -1.28% | 23.79% | 0.86% | 1.05% | 9.87% | 3.35% | -15.94% |
|
Keurig Dr Pepper Rg 17:41:27 / 03.12.24 |
32.43 | -2.34% | -8.75% | -0.67% | -0.55% | -12.82% | 1.25% | -4.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Illumina Rg 17:40:30 / 03.12.24 |
141.35 | -2.62% |
144.45 15:30 |
140.94 17:37 |
156.66 05.11.24 |
97.76 30.05.24 |
141'351 |
|
Intel Rg 17:41:26 / 03.12.24 |
22.67 | -5.29% |
23.75 15:30 |
22.65 17:16 |
50.30 25.01.24 |
18.515 10.09.24 |
9'293'462 |
|
Intuit Rg 17:40:33 / 03.12.24 |
634.07 | 0.00% |
635.91 17:17 |
626.40 15:32 |
714.24 13.11.24 |
557.76 31.05.24 |
74'452 |
|
Intuitive Surgic Rg 17:40:16 / 03.12.24 |
537.24 | -1.03% |
539.88 15:30 |
533.01 15:54 |
552.00 22.11.24 |
320.35 04.01.24 |
91'676 |
|
Keurig Dr Pepper Rg 17:41:27 / 03.12.24 |
32.43 | -0.34% |
32.53 15:31 |
32.06 15:46 |
38.28 24.09.24 |
28.62 15.03.24 |
363'300 |
|
KLA Rg 17:40:10 / 03.12.24 |
664.51 | -0.23% |
665.56 16:35 |
657.73 15:38 |
896.32 11.07.24 |
542.41 05.01.24 |
73'063 |
|
Lam Research Rg 17:41:25 / 03.12.24 |
78.52 | 0.01% |
78.70 17:31 |
77.04 15:38 |
113.00 11.07.24 |
68.87 20.11.24 |
796'464 |
|
Linde Rg 17:38:22 / 03.12.24 |
457.61 | -0.45% |
461.90 15:30 |
457.17 17:24 |
487.31 17.10.24 |
396.32 05.02.24 |
141'850 |
|
Lululemon Athl Rg 17:40:18 / 03.12.24 |
336.62 | 0.66% |
337.43 17:30 |
330.00 15:44 |
508.92 02.01.24 |
226.19 05.08.24 |
185'454 |
|
Marriott Intl Rg-A 17:41:01 / 03.12.24 |
284.47 | -0.62% |
287.99 15:30 |
283.72 17:16 |
290.24 29.11.24 |
204.69 05.08.24 |
85'011 |
|
Marvell Tech Rg 17:41:25 / 03.12.24 |
97.39 | 0.55% |
98.72 17:28 |
97.13 15:30 |
98.72 03.12.24 |
53.20 05.08.24 |
1'799'325 |
|
MercadoLibre Rg 17:30:03 / 03.12.24 |
1'939.46 | -0.67% |
1'954.79 15:31 |
1'932.55 16:51 |
2'157.63 19.09.24 |
1'325.01 22.04.24 |
21'007 |
|
Meta Platforms Rg-A 17:41:22 / 03.12.24 |
605.24 | 2.09% |
608.16 17:31 |
591.69 15:33 |
608.16 03.12.24 |
340.02 02.01.24 |
1'180'168 |
|
Microchip Tech Rg 17:41:00 / 03.12.24 |
67.45 | -4.07% |
69.71 15:32 |
67.23 16:14 |
100.56 24.05.24 |
62.63 15.11.24 |
592'238 |
|
Micron Technolog Rg 17:41:26 / 03.12.24 |
100.69 | 2.17% |
103.67 15:56 |
100.09 15:30 |
157.52 18.06.24 |
79.16 20.02.24 |
3'394'519 |
|
Microsoft Rg 17:41:17 / 03.12.24 |
430.54 | -0.10% |
432.42 16:06 |
428.60 15:30 |
468.33 05.07.24 |
366.50 05.01.24 |
1'179'497 |
|
Moderna Rg 17:41:13 / 03.12.24 |
42.57 | -3.82% |
44.25 15:30 |
42.53 17:39 |
170.35 24.05.24 |
35.82 15.11.24 |
628'483 |
|
Mondelez Intl Rg-A 17:41:24 / 03.12.24 |
64.79 | -0.68% |
65.27 15:30 |
64.70 17:26 |
77.19 02.02.24 |
63.40 19.11.24 |
379'961 |
|
MongoDB-A Rg 17:39:50 / 03.12.24 |
323.95 | -0.37% |
327.83 17:06 |
319.63 15:31 |
509.35 12.02.24 |
212.74 05.08.24 |
81'844 |
|
Monster Beverage Rg 17:39:42 / 03.12.24 |
54.56 | -0.76% |
54.79 15:31 |
54.11 15:41 |
61.23 13.03.24 |
43.33 08.08.24 |
238'503 |
|
Nasdaq 100 17:41:27 / 03.12.24 |
21'158.49 | -0.03% |
21'206.29 17:31 |
21'081.81 15:31 |
21'206.29 03.12.24 |
16'249.19 05.01.24 |
|
|
Netflix Rg 17:40:55 / 03.12.24 |
895.32 | -0.27% |
897.52 15:52 |
888.34 15:31 |
907.88 21.11.24 |
461.89 02.01.24 |
206'081 |
|
NVIDIA Rg 17:41:27 / 03.12.24 |
138.67 | 0.03% |
140.54 15:40 |
137.95 15:31 |
152.89 21.11.24 |
47.32 03.01.24 |
11'462'952 |
|
NXP Semiconducto Br 17:41:17 / 03.12.24 |
229.43 | -1.79% |
231.96 15:42 |
228.54 16:20 |
296.08 17.07.24 |
201.58 17.01.24 |
156'485 |
|
O Reilly Auto Rg 17:34:54 / 03.12.24 |
1'240.61 | -0.50% |
1'250.80 16:00 |
1'238.44 17:12 |
1'255.00 02.12.24 |
914.91 08.01.24 |
21'377 |