NASDAQ 100
BÖRSE:
NAI
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
05.09.2025 - 23:16:01
Tageshoch
05.09.2025 - 15:30:27
Tagestief
05.09.2025 - 17:10:35
YTD %
23'652.44
+19.43 ( +0.08% )
23'860.25
23'475.33
+12.57%
Mehr Informationen

Komponenten

Listenansicht
Heatmap
Name
Währung | ISIN
 Kurs
Datum/Zeit
 Vortag
Datum/Zeit
 Differenz %
Differenz
 Geld
Geld Volumen
 Brief
Brief Volumen
 YTD %
USD | US6311011026
23'652.44
05.09.2025
23'633.01
04.09.2025
+0.08%
+19.43
-
-
-
-
 +12.57%
USD | US00724F1012
348.97
06.09.2025
344.31
05.09.2025
+1.35%
+4.66
349.03
1'300
349.10
1'000
 -22.57%
USD | US0079031078
151.14
06.09.2025
161.79
05.09.2025
-6.58%
-10.65
151.12
800
151.13
300
 +33.94%
USD | US0090661010
123.81
06.09.2025
125.37
05.09.2025
-1.24%
-1.56
123.83
100
123.85
2'300
 -4.60%
USD | US02079K1079
235.17
06.09.2025
232.66
05.09.2025
+1.08%
+2.51
235.19
300
235.21
1'000
 +22.17%
USD | US02079K3059
235.00
06.09.2025
232.30
05.09.2025
+1.16%
+2.70
235.04
2'800
235.05
200
 +22.72%
USD | US0255371017
108.11
06.09.2025
108.64
05.09.2025
-0.49%
-0.53
108.11
300
108.12
600
 +17.79%
USD | US0231351067
232.33
06.09.2025
235.68
05.09.2025
-1.42%
-3.35
232.36
200
232.38
300
 +7.43%
USD | US0311621009
283.64
06.09.2025
280.10
05.09.2025
+1.26%
+3.54
283.55
100
283.64
1'900
 +7.47%
USD | US0326541051
247.07
06.09.2025
246.11
05.09.2025
+0.39%
+0.96
247.01
300
247.14
1'800
 +15.84%
USD | US0378331005
239.69
06.09.2025
239.78
05.09.2025
-0.04%
-0.09
239.67
100
239.71
300
 -4.25%
USD | US0382221051
162.75
06.09.2025
158.24
05.09.2025
+2.85%
+4.51
162.76
800
162.81
400
 -2.70%
USD | US03831W1080
490.24
06.09.2025
499.97
05.09.2025
-1.95%
-9.73
490.24
800
490.50
400
 +54.39%
USD | US0420682058
138.17
06.09.2025
135.48
05.09.2025
+1.99%
+2.69
138.11
4'700
138.27
100
 +9.82%
USD | USN070592100
781.70
06.09.2025
753.43
05.09.2025
+3.75%
+28.27
781.59
200
782.20
100
 +8.71%
USD | US0463531089
81.70
06.09.2025
81.78
05.09.2025
-0.10%
-0.08
81.70
200
81.71
100
 +24.82%
USD | US0494681010
172.43
06.09.2025
168.08
05.09.2025
+2.59%
+4.35
172.32
500
172.41
600
 -30.94%
USD | US0527691069
326.37
06.09.2025
319.93
05.09.2025
+2.01%
+6.44
326.24
300
326.27
700
 +8.24%
USD | US0530151036
295.97
06.09.2025
301.19
05.09.2025
-1.73%
-5.22
295.95
1'100
296.05
1'700
 +2.89%
USD | US05464C1018
728.41
06.09.2025
730.16
05.09.2025
-0.24%
-1.75
727.86
1'100
728.42
500
 +22.86%
USD | US05722G1004
45.58
06.09.2025
46.32
05.09.2025
-1.60%
-0.74
45.57
1'700
45.58
800
 +12.92%
USD | US09062X1037
140.67
06.09.2025
139.94
05.09.2025
+0.52%
+0.73
140.67
6'000
140.87
200
 -8.49%
USD | US09857L1089
5'505.80
06.09.2025
5'585.86
05.09.2025
-1.43%
-80.06
5'499.56
200
5'509.99
100
 +12.43%
USD | US11135F1012
334.89
06.09.2025
306.10
05.09.2025
+9.41%
+28.79
334.93
1'000
334.94
100
 +32.03%
USD | US1273871087
351.01
06.09.2025
349.33
05.09.2025
+0.48%
+1.68
350.99
1'400
351.11
100
 +16.27%
USD | US12514G1085
169.73
06.09.2025
166.25
05.09.2025
+2.09%
+3.48
169.73
500
169.83
200
 -4.48%
USD | US16119P1084
261.50
06.09.2025
259.51
05.09.2025
+0.77%
+1.99
261.49
300
261.59
100
 -24.29%
USD | US1729081059
204.50
06.09.2025
206.84
05.09.2025
-1.13%
-2.34
204.39
600
204.49
400
 +12.14%
USD | US17275R1023
66.90
06.09.2025
67.99
05.09.2025
-1.60%
-1.09
66.90
2'100
66.91
4'200
 +14.85%
USD | US21037T1097
301.58
06.09.2025
309.06
05.09.2025
-2.42%
-7.48
301.47
1'000
301.71
2'800
 +38.15%
USD | GB00BDCPN049
88.88
06.09.2025
87.42
05.09.2025
+1.67%
+1.46
88.87
600
88.91
3'200
 +13.81%
USD | US1924461023
71.82
06.09.2025
71.45
05.09.2025
+0.52%
+0.37
71.82
2'000
71.84
10'100
 -7.09%
USD | US20030N1019
33.91
06.09.2025
33.95
05.09.2025
-0.12%
-0.04
33.91
12'600
33.92
4'100
 -9.54%
USD | US2172041061
48.57
06.09.2025
49.97
05.09.2025
-2.80%
-1.40
48.56
8'100
48.57
20'100
 -12.93%
USD | US22160N1090
89.46
06.09.2025
89.10
05.09.2025
+0.40%
+0.36
89.49
200
89.51
1'800
 +24.46%
USD | US22160K1051
963.48
06.09.2025
955.90
05.09.2025
+0.79%
+7.58
963.26
600
963.84
300
 +4.33%
USD | US22788C1053
417.63
06.09.2025
412.46
05.09.2025
+1.25%
+5.17
417.47
1'300
417.68
700
 +20.55%
USD | US1264081035
32.53
06.09.2025
32.66
05.09.2025
-0.40%
-0.13
32.53
9'800
32.54
7'700
 +1.21%
USD | US23804L1035
136.08
06.09.2025
131.78
05.09.2025
+3.26%
+4.30
136.07
200
136.10
400
 -7.78%
USD | US2521311074
80.51
06.09.2025
80.76
05.09.2025
-0.31%
-0.25
80.53
900
80.54
4'900
 +3.84%
USD | US25278X1090
138.71
06.09.2025
142.74
05.09.2025
-2.82%
-4.03
138.68
2'400
138.71
4'100
 -12.87%
USD | US25809K1051
246.85
06.09.2025
248.78
05.09.2025
-0.78%
-1.93
246.75
1'800
246.89
600
 +48.30%
USD | US2855121099
168.62
06.09.2025
168.03
05.09.2025
+0.35%
+0.59
168.64
800
168.71
400
 +14.85%
USD | US30161N1019
43.43
06.09.2025
43.34
05.09.2025
+0.21%
+0.09
43.44
2'300
43.45
16'300
 +15.14%
USD | US3119001044
47.99
06.09.2025
50.27
05.09.2025
-4.54%
-2.28
47.99
9'300
48.00
46'500
 +39.81%
USD | US34959E1091
78.83
06.09.2025
76.44
05.09.2025
+3.13%
+2.39
78.83
6'800
78.84
1'900
 -19.09%
USD | US36266G1076
75.73
06.09.2025
74.12
05.09.2025
+2.17%
+1.61
75.73
300
75.74
100
 -5.19%
USD | KYG393871085
33.29
06.09.2025
33.33
05.09.2025
-0.12%
-0.04
33.28
6'100
33.29
800
 -22.33%
USD | US3755581036
115.05
06.09.2025
112.77
05.09.2025
+2.02%
+2.28
115.04
400
115.07
12'800
 +22.09%
USD | US4385161066
214.25
06.09.2025
215.16
05.09.2025
-0.42%
-0.91
214.24
2'000
214.25
200
 -4.75%
USD | US45168D1046
642.99
06.09.2025
640.44
05.09.2025
+0.40%
+2.55
642.99
200
643.40
100
 +54.91%
USD | US4581401001
24.49
06.09.2025
24.61
05.09.2025
-0.49%
-0.12
24.48
35'500
24.49
3'900
 +22.74%
USD | US4612021034
672.82
06.09.2025
668.29
05.09.2025
+0.68%
+4.53
672.81
100
673.04
400
 +7.24%
USD | US46120E6023
466.86
06.09.2025
454.52
05.09.2025
+2.71%
+12.34
466.80
1'000
467.01
1'800
 -12.92%
USD | US49271V1008
28.65
06.09.2025
29.25
05.09.2025
-2.05%
-0.60
28.63
3'800
28.64
4'400
 -8.94%
USD | US4824801009
905.09
06.09.2025
873.29
05.09.2025
+3.64%
+31.80
905.02
100
906.06
2'500
 +38.59%
USD | US5128073062
102.95
06.09.2025
100.42
05.09.2025
+2.52%
+2.53
102.95
3'400
102.96
100
 +39.03%
USD | IE000S9YS762
469.52
06.09.2025
472.39
05.09.2025
-0.61%
-2.87
469.35
200
469.62
300
 +12.83%
USD | US5500211090
167.80
06.09.2025
206.09
05.09.2025
-18.58%
-38.29
167.77
300
167.80
17'400
 -46.11%
USD | US5719032022
264.70
06.09.2025
268.85
05.09.2025
-1.54%
-4.15
264.60
300
264.74
300
 -3.62%
USD | US5738741041
63.33
06.09.2025
64.10
05.09.2025
-1.20%
-0.77
63.34
900
63.36
500
 -41.96%
USD | US58733R1023
2'417.49
06.09.2025
2'417.80
05.09.2025
-0.01%
-0.31
2'415.27
500
2'418.74
200
 +42.19%
USD | US30303M1027
752.45
06.09.2025
748.65
05.09.2025
+0.51%
+3.80
752.27
700
752.49
1'100
 +27.86%
USD | US5950171042
65.92
06.09.2025
64.43
05.09.2025
+2.31%
+1.49
65.92
300
65.93
1'400
 +12.35%
USD | US5951121038
131.37
06.09.2025
124.21
05.09.2025
+5.76%
+7.16
131.36
400
131.38
5'800
 +47.59%
USD | US5949181045
495.00
06.09.2025
507.97
05.09.2025
-2.55%
-12.97
494.98
1'600
495.02
1'400
 +20.51%
USD | US6092071058
61.74
06.09.2025
60.90
05.09.2025
+1.38%
+0.84
61.76
8'800
61.77
26'400
 +1.96%
USD | US61174X1090
62.46
06.09.2025
63.45
05.09.2025
-1.56%
-0.99
62.46
8'800
62.47
16'500
 +20.72%
USD | US64110L1061
1'243.82
06.09.2025
1'257.48
05.09.2025
-1.09%
-13.66
1'242.96
900
1'244.09
500
 +41.08%
USD | US67066G1040
167.02
06.09.2025
171.66
05.09.2025
-2.70%
-4.64
167.06
1'100
167.07
300
 +27.83%
USD | NL0009538784
226.74
06.09.2025
225.39
05.09.2025
+0.60%
+1.35
226.78
300
226.88
1'500
 +8.44%
USD | US67103H1077
104.84
06.09.2025
105.04
05.09.2025
-0.19%
-0.20
104.83
200
104.84
12'400
 +32.87%
USD | US6795801009
150.71
06.09.2025
148.81
05.09.2025
+1.28%
+1.90
150.69
100
150.73
400
 -15.64%
USD | US6821891057
49.105
06.09.2025
48.06
05.09.2025
+2.17%
+1.045
49.10
1'700
49.12
6'400
 -23.77%
USD | US6937181088
99.05
06.09.2025
98.21
05.09.2025
+0.86%
+0.84
99.05
900
99.06
5'500
 -5.59%
USD | US69608A1088
153.11
06.09.2025
156.14
05.09.2025
-1.94%
-3.03
153.12
9'900
153.13
5'200
 +106.45%
USD | US6974351057
194.46
06.09.2025
192.35
05.09.2025
+1.10%
+2.11
194.36
1'700
194.46
400
 +5.71%
USD | US7043261079
135.44
06.09.2025
137.32
05.09.2025
-1.37%
-1.88
135.42
100
135.47
500
 -2.07%
USD | US70450Y1038
68.26
06.09.2025
68.46
05.09.2025
-0.29%
-0.20
68.24
11'200
68.26
2'200
 -19.79%
USD | US7223041028
124.68
06.09.2025
123.87
05.09.2025
+0.65%
+0.81
124.65
2'000
124.66
100
 +27.71%
USD | US7134481081
146.39
06.09.2025
146.89
05.09.2025
-0.34%
-0.50
146.39
200
146.41
12'300
 -3.40%
USD | US7475251036
159.84
06.09.2025
159.71
05.09.2025
+0.08%
+0.13
159.85
200
159.86
400
 +3.96%
USD | US75886F1075
573.38
06.09.2025
567.22
05.09.2025
+1.09%
+6.16
573.12
100
573.32
100
 -20.37%
USD | US7766961061
518.44
06.09.2025
527.12
05.09.2025
-1.65%
-8.68
518.21
1'400
518.52
600
 +1.40%
USD | US7782961038
150.95
06.09.2025
152.81
05.09.2025
-1.22%
-1.86
150.96
100
150.98
600
 +1.02%
USD | CA82509L1076
146.82
06.09.2025
145.15
05.09.2025
+1.15%
+1.67
146.79
8'000
146.85
100
 +36.51%
USD | US8552441094
85.43
06.09.2025
87.01
05.09.2025
-1.82%
-1.58
85.44
1'300
85.45
5'800
 -4.65%
USD | US5949724083
335.87
06.09.2025
327.59
05.09.2025
+2.53%
+8.28
335.90
100
336.01
200
 +13.11%
USD | US8716071076
598.14
06.09.2025
601.96
05.09.2025
-0.63%
-3.82
597.82
200
598.35
300
 +24.02%
USD | US8725901040
252.76
06.09.2025
252.12
05.09.2025
+0.25%
+0.64
252.70
100
252.76
100
 +14.22%
USD | US8740541094
239.68
06.09.2025
240.65
05.09.2025
-0.40%
-0.97
239.63
1'300
239.80
100
 +30.20%
USD | US88160R1014
350.84
06.09.2025
338.53
05.09.2025
+3.64%
+12.31
350.90
1'600
350.96
100
 -16.17%
USD | US8825081040
187.93
06.09.2025
187.29
05.09.2025
+0.34%
+0.64
187.96
1'200
187.99
63'500
 -0.12%
USD | US5007541064
27.29
06.09.2025
26.96
05.09.2025
+1.22%
+0.33
27.28
2'600
27.29
39'300
 -12.21%
USD | US88339J1051
52.07
06.09.2025
51.92
05.09.2025
+0.29%
+0.15
52.06
17'800
52.07
5'800
 -55.82%
USD | CA8849038085
174.64
06.09.2025
178.77
05.09.2025
-2.31%
-4.13
174.61
300
174.70
800
 +11.47%
USD | US92345Y1064
270.31
06.09.2025
270.05
05.09.2025
+0.10%
+0.26
270.07
1'500
270.37
800
 -1.95%
USD | US92532F1003
396.12
06.09.2025
396.93
05.09.2025
-0.20%
-0.81
395.85
300
396.17
1'400
 -1.43%
USD | US9344231041
12.11
06.09.2025
11.77
05.09.2025
+2.89%
+0.34
12.11
20'900
12.12
83'200
 +11.35%
USD | US98138H1014
231.08
06.09.2025
231.13
05.09.2025
-0.02%
-0.05
231.12
300
231.14
100
 -10.43%
USD | US98389B1008
72.68
06.09.2025
72.24
05.09.2025
+0.61%
+0.44
72.65
1'000
72.66
400
 +6.99%
USD | US98980G1022
274.20
06.09.2025
268.25
05.09.2025
+2.22%
+5.95
274.09
400
274.20
2'200
 +48.69%