NASDAQ 100
BÖRSE:
NAI
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
12.12.2025 - 23:16:01
Tageshoch
12.12.2025 - 15:39:30
Tagestief
12.12.2025 - 17:38:31
YTD %
25'196.73
-489.95 ( -1.91% )
25'605.88
25'104.68
+19.91%
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
25'196.73
23:16:01
25'686.68
11.12.2025
-1.91%
-489.95
-
-
-
-
 +19.91%
USD | US00724F1012
356.43
23:20:00
350.43
12.12.2025
+1.71%
+6.00
356.43
1'800
356.53
840
 -21.20%
USD | US0079031078
210.78
23:20:00
221.43
12.12.2025
-4.81%
-10.65
210.79
800
210.83
400
 +83.32%
USD | US0090661010
128.39
23:20:00
128.00
12.12.2025
+0.30%
+0.39
128.36
100
128.37
100
 -2.59%
USD | US02079K1079
310.52
23:20:00
313.70
12.12.2025
-1.01%
-3.18
310.51
2'800
310.53
200
 +64.72%
USD | US02079K3059
309.29
23:20:00
312.43
12.12.2025
-1.01%
-3.14
309.22
100
309.25
300
 +65.04%
USD | US0255371017
114.13
23:20:00
114.26
12.12.2025
-0.11%
-0.13
114.14
100
114.15
1'900
 +23.89%
USD | US0231351067
226.19
23:20:00
230.28
12.12.2025
-1.78%
-4.09
226.18
100
226.20
100
 +4.96%
USD | US0311621009
317.74
23:20:00
317.38
12.12.2025
+0.11%
+0.36
317.71
1'320
317.89
40
 +21.77%
USD | US0326541051
279.32
23:20:00
283.39
12.12.2025
-1.44%
-4.07
279.24
200
279.43
2'800
 +33.39%
USD | US0378331005
278.28
23:20:00
278.03
12.12.2025
+0.09%
+0.25
278.31
200
278.33
1'200
 +11.03%
USD | US0382221051
259.21
23:20:00
270.11
12.12.2025
-4.04%
-10.90
259.07
4'000
259.29
2'000
 +66.09%
USD | US03831W1080
670.67
23:20:00
716.98
12.12.2025
-6.46%
-46.31
670.45
2'800
670.74
280
 +121.41%
USD | US0420682058
130.89
23:20:00
136.14
12.12.2025
-3.86%
-5.25
130.91
200
130.93
5'300
 +10.36%
USD | USN070592100
1'080.85
23:20:00
1'122.84
12.12.2025
-3.74%
-41.99
1'080.22
360
1'081.16
120
 +62.01%
USD | US0463531089
89.83
23:20:00
90.29
12.12.2025
-0.51%
-0.46
89.84
1'500
89.85
1'600
 +37.81%
USD | US0494681010
162.04
23:20:00
163.265
12.12.2025
-0.75%
-1.225
162.02
300
162.05
600
 -32.92%
USD | US0527691069
297.64
23:20:00
300.925
12.12.2025
-1.09%
-3.285
297.63
40
297.76
80
 +1.81%
USD | US0530151036
266.10
23:20:00
264.69
12.12.2025
+0.53%
+1.41
266.07
200
266.16
40
 -9.58%
USD | US05464C1018
564.28
23:20:00
581.03
12.12.2025
-2.88%
-16.75
564.41
360
564.59
1'280
 -2.24%
USD | US05722G1004
46.86
23:20:00
47.46
12.12.2025
-1.26%
-0.60
46.85
1'800
46.86
5'600
 +15.70%
USD | US09062X1037
174.10
23:20:00
172.50
12.12.2025
+0.93%
+1.60
174.06
2'400
174.11
100
 +12.80%
USD | US09857L1089
5'301.64
23:20:00
5'279.68
12.12.2025
+0.42%
+21.96
5'301.64
30
5'304.29
10
 +6.26%
USD | US11135F1012
359.93
23:20:00
406.37
12.12.2025
-11.43%
-46.44
359.89
80
359.98
40
 +75.28%
USD | US1273871087
323.22
23:20:00
335.43
12.12.2025
-3.64%
-12.21
323.23
360
323.31
160
 +11.64%
USD | US12514G1085
144.93
23:20:00
149.86
12.12.2025
-3.29%
-4.93
144.93
1'800
144.96
300
 -13.89%
USD | US16119P1084
206.60
23:20:00
212.06
12.12.2025
-2.57%
-5.46
206.57
120
206.74
40
 -38.13%
USD | US1729081059
187.53
23:20:00
188.83
12.12.2025
-0.69%
-1.30
187.47
4'300
187.53
400
 +3.36%
USD | US17275R1023
77.80
23:20:00
79.27
12.12.2025
-1.85%
-1.47
77.81
200
77.82
1'600
 +33.90%
USD | US21037T1097
351.98
23:20:00
378.60
12.12.2025
-7.03%
-26.62
352.06
440
352.14
200
 +69.24%
USD | GB00BDCPN049
90.80
23:20:00
89.13
12.12.2025
+1.87%
+1.67
90.81
200
90.83
300
 +16.04%
USD | US1924461023
83.94
23:20:00
83.82
12.12.2025
+0.14%
+0.12
83.93
1'000
83.94
900
 +9.00%
USD | US20030N1019
27.23
23:20:00
27.60
12.12.2025
-1.34%
-0.37
27.23
80'500
27.24
6'900
 -26.46%
USD | US2172041061
38.67
23:20:00
38.69
12.12.2025
-0.05%
-0.02
38.68
700
38.69
500
 -32.58%
USD | US22160N1090
68.23
23:20:00
67.47
12.12.2025
+1.13%
+0.76
68.20
14'300
68.21
1'200
 -5.75%
USD | US22160K1051
884.47
23:20:00
884.48
12.12.2025
-0.00%
-0.01
884.27
120
884.50
280
 -3.47%
USD | US22788C1053
504.78
23:20:00
517.65
12.12.2025
-2.49%
-12.87
504.75
320
505.00
600
 +51.29%
USD | US1264081035
37.39
23:20:00
37.15
12.12.2025
+0.65%
+0.24
37.37
2'000
37.38
5'000
 +15.12%
USD | US23804L1035
146.00
23:20:00
149.90
12.12.2025
-2.60%
-3.90
146.00
900
146.01
400
 +4.91%
USD | US2521311074
66.96
23:20:00
68.94
12.12.2025
-2.87%
-1.98
66.94
300
66.96
400
 -11.35%
USD | US25278X1090
156.68
23:20:00
157.04
12.12.2025
-0.23%
-0.36
156.67
1'000
156.74
3'900
 -4.14%
USD | US25809K1051
227.49
23:20:00
224.52
12.12.2025
+1.32%
+2.97
227.55
120
227.61
40
 +33.84%
USD | US2855121099
203.73
23:20:00
203.66
12.12.2025
+0.03%
+0.07
203.74
200
203.75
900
 +39.21%
USD | US30161N1019
43.57
23:20:00
43.09
12.12.2025
+1.11%
+0.48
43.58
9'000
43.59
17'200
 +14.48%
USD | US3119001044
42.01
23:20:00
41.75
12.12.2025
+0.62%
+0.26
42.00
2'400
42.01
23'600
 +16.12%
USD | US34959E1091
82.22
23:20:00
82.47
12.12.2025
-0.30%
-0.25
82.20
2'800
82.22
8'000
 -12.71%
USD | US36266G1076
83.96
23:20:00
86.05
12.12.2025
-2.43%
-2.09
83.93
600
83.94
500
 +10.07%
USD | KYG393871085
38.73
23:20:00
39.98
12.12.2025
-3.13%
-1.25
38.73
400
38.76
2'400
 -6.83%
USD | US3755581036
120.40
23:20:00
123.21
12.12.2025
-2.28%
-2.81
120.40
5'500
120.42
2'900
 +33.39%
USD | US4385161066
193.66
23:20:00
193.85
12.12.2025
-0.10%
-0.19
193.58
500
193.66
1'100
 -14.18%
USD | US45168D1046
704.20
23:20:00
707.50
12.12.2025
-0.47%
-3.30
703.84
40
704.19
440
 +71.13%
USD | US4581401001
37.81
23:20:00
39.51
12.12.2025
-4.30%
-1.70
37.82
25'400
37.83
9'800
 +97.06%
USD | US4612021034
670.925
23:20:00
676.01
12.12.2025
-0.75%
-5.085
670.73
200
670.98
80
 +7.56%
USD | US46120E6023
542.32
23:20:00
547.36
12.12.2025
-0.92%
-5.04
542.39
400
542.45
40
 +4.87%
USD | US49271V1008
29.51
23:20:00
29.47
12.12.2025
+0.14%
+0.04
29.49
14'800
29.50
4'300
 -8.25%
USD | US4824801009
1'193.92
23:20:00
1'246.18
12.12.2025
-4.19%
-52.26
1'194.15
160
1'195.00
40
 +97.77%
USD | US5128073062
160.52
23:20:00
168.71
12.12.2025
-4.85%
-8.19
160.52
400
160.54
100
 +133.57%
USD | IE000S9YS762
416.24
23:20:00
403.30
12.12.2025
+3.21%
+12.94
416.32
560
416.36
80
 -3.67%
USD | US5500211090
204.97
23:20:00
187.01
12.12.2025
+9.60%
+17.96
204.97
2'400
205.15
200
 -51.10%
USD | US5719032022
298.72
23:20:00
296.46
12.12.2025
+0.76%
+2.26
298.72
160
298.76
320
 +6.28%
USD | US5738741041
84.425
23:20:00
89.43
12.12.2025
-5.60%
-5.005
84.43
1'100
84.44
1'300
 -19.03%
USD | US58733R1023
2'015.89
23:20:00
2'019.81
12.12.2025
-0.19%
-3.92
2'015.12
90
2'015.87
10
 +18.78%
USD | US30303M1027
644.23
23:20:00
652.71
12.12.2025
-1.30%
-8.48
644.23
1'760
644.32
80
 +11.48%
USD | US5950171042
67.18
23:20:00
69.09
12.12.2025
-2.76%
-1.91
67.17
5'300
67.18
700
 +20.47%
USD | US5951121038
241.14
23:20:00
258.46
12.12.2025
-6.70%
-17.32
241.13
300
241.19
300
 +207.11%
USD | US5949181045
478.53
23:20:00
483.47
12.12.2025
-1.02%
-4.94
478.47
280
478.52
40
 +14.70%
USD | US6092071058
54.04
23:20:00
53.79
12.12.2025
+0.46%
+0.25
54.03
7'100
54.04
3'500
 -9.94%
USD | US61174X1090
73.97
23:20:00
72.49
12.12.2025
+2.04%
+1.48
73.97
10'200
73.98
200
 +37.92%
USD | US64110L1061
95.19
23:20:00
94.09
12.12.2025
+1.17%
+1.10
95.19
14'280
95.20
110
 +5.56%
USD | US67066G1040
175.02
23:20:00
180.93
12.12.2025
-3.27%
-5.91
174.98
100
175.00
1'000
 +34.73%
USD | NL0009538784
228.16
23:20:00
231.83
12.12.2025
-1.58%
-3.67
228.12
100
228.20
300
 +11.54%
USD | US67103H1077
94.11
23:20:00
93.96
12.12.2025
+0.16%
+0.15
94.11
1'100
94.12
3'700
 +18.86%
USD | US6795801009
159.49
23:20:00
158.92
12.12.2025
+0.36%
+0.57
159.44
3'000
159.49
7'600
 -9.91%
USD | US6821891057
54.96
23:20:00
55.97
12.12.2025
-1.80%
-1.01
54.95
1'700
54.96
1'700
 -11.23%
USD | US6937181088
111.56
23:20:00
112.79
12.12.2025
-1.09%
-1.23
111.56
4'000
111.57
100
 +8.43%
USD | US69608A1088
183.57
23:20:00
187.54
12.12.2025
-2.12%
-3.97
183.59
500
183.61
500
 +147.97%
USD | US6974351057
191.69
23:20:00
190.36
12.12.2025
+0.70%
+1.33
191.67
1'600
191.73
900
 +4.62%
USD | US7043261079
115.45
23:20:00
114.63
12.12.2025
+0.72%
+0.82
115.45
200
115.47
300
 -18.25%
USD | US70450Y1038
61.66
23:20:00
61.69
12.12.2025
-0.05%
-0.03
61.66
11'400
61.67
11'500
 -27.72%
USD | US7223041028
111.96
23:20:00
111.97
12.12.2025
-0.01%
-0.01
111.93
100
111.95
600
 +15.44%
USD | US7134481081
150.65
23:20:00
149.04
12.12.2025
+1.08%
+1.61
150.64
100
150.65
3'000
 -1.99%
USD | US7475251036
178.29
23:20:00
181.27
12.12.2025
-1.64%
-2.98
178.28
2'800
178.31
100
 +18.00%
USD | US75886F1075
741.29
23:20:00
746.80
12.12.2025
-0.74%
-5.51
741.17
600
741.49
560
 +4.84%
USD | US7766961061
445.86
23:20:00
445.84
12.12.2025
+0.00%
+0.02
445.82
80
445.87
120
 -14.24%
USD | US7782961038
182.09
23:20:00
183.13
12.12.2025
-0.57%
-1.04
182.08
200
182.10
200
 +21.06%
USD | CA82509L1076
164.19
23:20:00
164.75
12.12.2025
-0.34%
-0.56
164.30
200
164.34
100
 +54.94%
USD | US8552441094
85.35
23:20:00
84.74
12.12.2025
+0.72%
+0.61
85.35
300
85.36
3'300
 -7.13%
USD | US5949724083
176.45
23:20:00
183.30
12.12.2025
-3.74%
-6.85
176.45
320
176.53
80
 -36.71%
USD | US8716071076
452.95
23:20:00
477.26
12.12.2025
-5.09%
-24.31
452.95
920
453.30
1'200
 -1.67%
USD | US8725901040
195.16
23:20:00
195.33
12.12.2025
-0.09%
-0.17
195.13
2'100
195.17
300
 -11.51%
USD | US8740541094
241.47
23:20:00
242.41
12.12.2025
-0.39%
-0.94
241.42
300
241.51
200
 +31.69%
USD | US88160R1014
458.96
23:20:00
446.89
12.12.2025
+2.70%
+12.07
459.04
40
459.14
3'120
 +10.66%
USD | US8825081040
179.42
23:20:00
181.67
12.12.2025
-1.24%
-2.25
179.43
100
179.45
200
 -3.11%
USD | US5007541064
24.45
23:20:00
24.39
12.12.2025
+0.25%
+0.06
24.45
12'000
24.46
14'500
 -20.58%
USD | US88339J1051
36.65
23:20:00
37.02
12.12.2025
-1.00%
-0.37
36.66
1'500
36.67
5'900
 -68.50%
USD | CA8849038085
130.70
23:20:00
131.91
12.12.2025
-0.92%
-1.21
130.68
500
130.75
900
 -17.75%
USD | US92345Y1064
217.14
23:20:00
216.29
12.12.2025
+0.39%
+0.85
217.14
2'200
217.21
280
 -21.47%
USD | US92532F1003
452.04
23:20:00
445.93
12.12.2025
+1.37%
+6.11
452.07
320
452.27
80
 +10.74%
USD | US9344231041
29.98
23:20:00
29.49
12.12.2025
+1.66%
+0.49
29.97
4'800
29.99
2'900
 +179.00%
USD | US98138H1014
224.49
23:20:00
224.04
12.12.2025
+0.20%
+0.45
224.47
800
224.50
100
 -13.17%
USD | US98389B1008
75.15
23:20:00
74.68
12.12.2025
+0.63%
+0.47
75.14
7'900
75.16
1'000
 +10.60%
USD | US98980G1022
236.28
23:20:00
242.08
12.12.2025
-2.40%
-5.80
236.21
1'160
236.26
280
 +34.18%