×
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
- 09.01.2026 - 23:16:01
- 25'766.26
- 1.02%
- 259.16
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 02:00:00 / 10.01.26 |
193.12 | 1.50% | 2.86 | 193.09 | 193.15 | ||
|
Cisco Systems Rg 02:00:00 / 10.01.26 |
73.88 | -0.11% | -0.08 | 73.86 | 73.87 | 7'500'459 | |
|
Cnstlltn Ener Co Rg 02:00:00 / 10.01.26 |
342.52 | 6.19% | 19.98 | 342.30 | 342.48 | 1'594'233 | |
|
Coca-Cola EuPac Rg 02:00:00 / 10.01.26 |
88.74 | 0.68% | 0.60 | 88.74 | 88.80 | ||
|
Cognizant Tech So-A 02:00:00 / 10.01.26 |
85.26 | -0.59% | -0.51 | 85.26 | 85.27 | ||
|
Comcast-A 02:00:00 / 10.01.26 |
28.37 | 0.57% | 0.16 | 28.36 | 28.37 | 7'700'593 | |
|
Copart Rg 02:00:00 / 10.01.26 |
39.83 | 2.02% | 0.79 | 39.82 | 39.83 | 2'710'038 | |
|
CoStar Group Rg 02:00:00 / 10.01.26 |
58.49 | -4.68% | -2.87 | 58.47 | 58.49 | 3'389'861 | |
|
Costco Whsl Rg 02:00:00 / 10.01.26 |
924.88 | 1.05% | 9.57 | 924.69 | 925.03 | 914'771 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 10.01.26 |
470.61 | 1.45% | 6.74 | 470.61 | 470.62 | 739'087 | |
|
CSX Rg 02:00:00 / 10.01.26 |
35.20 | -0.34% | -0.12 | 35.18 | 35.19 | ||
|
Datadog Rg-A 02:00:00 / 10.01.26 |
125.49 | -3.97% | -5.19 | 125.48 | 125.51 | 2'230'406 | |
|
Dexcom Rg 02:00:00 / 10.01.26 |
67.40 | -1.51% | -1.03 | 67.36 | 67.40 | 2'354'098 | |
|
Diamondback Eng Rg 02:00:00 / 10.01.26 |
147.41 | -0.17% | -0.25 | 147.32 | 147.41 | ||
|
DoorDash Rg-A 02:00:00 / 10.01.26 |
215.56 | -3.81% | -8.54 | 215.47 | 215.56 | 1'512'214 | |
|
Electronic Arts Rg 02:00:00 / 10.01.26 |
204.10 | -0.06% | -0.12 | 204.12 | 204.13 | ||
|
Exelon Rg 02:00:00 / 10.01.26 |
43.30 | -0.35% | -0.15 | 43.27 | 43.29 | ||
|
Fastenal Rg 02:00:00 / 10.01.26 |
41.98 | 0.43% | 0.18 | 41.98 | 41.99 | ||
|
Ferrovial Rg 02:00:00 / 10.01.26 |
66.35 | -1.65% | -1.11 | 66.32 | 66.34 | ||
|
Fortinet Rg 02:00:00 / 10.01.26 |
79.22 | 1.50% | 1.17 | 79.21 | 79.22 | ||
|
GE Hltc Tech Rg 02:00:00 / 10.01.26 |
87.28 | -1.00% | -0.88 | 87.25 | 87.26 | 1'260'276 | |
|
Gilead Sciences Rg 02:00:00 / 10.01.26 |
121.10 | 0.36% | 0.43 | 121.10 | 121.11 | ||
|
Honeywell Intl Rg 02:00:00 / 10.01.26 |
207.38 | 1.04% | 2.14 | 207.44 | 207.45 | 2'620'430 | |
|
IDEXX Labs Rg 02:00:00 / 10.01.26 |
713.35 | 0.13% | 0.96 | 713.35 | 713.41 | ||
|
Insmed Rg 02:00:00 / 10.01.26 |
175.97 | 3.35% | 5.70 | 175.90 | 175.95 | 1'805'611 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Honeywell Intl Rg 02:00:00 / 10.01.26 |
207.38 | 5.20% | -9.14% | 5.87% | 7.08% | 2.18% | -4.95% | -2.39% |
|
Ross Stores Rg 02:00:00 / 10.01.26 |
191.44 | 5.07% | 25.12% | 4.76% | 5.13% | 22.47% | 26.16% | 55.69% |
|
Marriott Intl Rg-A 02:00:00 / 10.01.26 |
328.18 | 4.73% | 16.48% | 4.71% | 9.86% | 25.81% | 21.21% | 111.83% |
|
Starbucks Rg 02:00:00 / 10.01.26 |
88.88 | 4.71% | -3.36% | 5.85% | 4.14% | 4.12% | -3.65% | -17.35% |
|
Shopify Rg-A 02:00:00 / 10.01.26 |
164.48 | 4.54% | 58.26% | 4.63% | 0.18% | 4.26% | 58.60% | 356.66% |
|
Ferrovial Rg 02:00:00 / 10.01.26 |
66.35 | 4.41% | 60.50% | 2.79% | -0.60% | 4.55% | 62.86% | 0.00% |
|
Fastenal Rg 02:00:00 / 10.01.26 |
41.98 | 4.16% | 16.26% | 3.81% | -0.07% | -1.13% | 17.21% | 75.59% |
|
Alphabet-A Rg 02:00:00 / 10.01.26 |
328.57 | 3.97% | 71.92% | 4.26% | 6.23% | 29.72% | 71.09% | 272.61% |
|
Alphab Rg-C-NV 02:00:00 / 10.01.26 |
329.14 | 3.89% | 71.19% | 4.38% | 6.00% | 29.69% | 70.39% | 269.79% |
|
Regeneron Pharma Rg 02:00:00 / 10.01.26 |
796.55 | 3.78% | 12.45% | 2.61% | 7.45% | 37.80% | 14.30% | 8.66% |
|
Vertex Pharmaceu Rg 02:00:00 / 10.01.26 |
463.86 | 3.60% | 16.63% | 2.59% | 2.61% | 11.29% | 13.26% | 61.84% |
|
Palo Alto Net Rg 02:00:00 / 10.01.26 |
189.02 | 3.58% | 4.86% | 5.38% | -1.39% | -9.08% | 9.00% | 182.98% |
|
Arm Hldg Sp ADR 02:00:00 / 10.01.26 |
111.79 | 3.45% | -8.33% | -2.56% | -14.59% | -32.50% | -20.43% | 0.00% |
|
Cognizant Tech So-A 02:00:00 / 10.01.26 |
85.26 | 3.34% | 11.53% | 4.90% | 1.57% | 29.03% | 13.20% | 43.55% |
|
Intuitive Surgic Rg 02:00:00 / 10.01.26 |
586.24 | 3.31% | 12.09% | 4.32% | 8.10% | 31.41% | 7.08% | 116.38% |
|
Seagate Hldgs Rg 02:00:00 / 10.01.26 |
304.01 | 3.30% | 229.59% | 5.73% | 5.69% | 34.88% | 242.08% | 408.80% |
|
Automatic Data P Rg 02:00:00 / 10.01.26 |
266.02 | 3.28% | -9.24% | 5.20% | -0.03% | -5.42% | -7.26% | 10.62% |
|
Linde Rg 02:00:00 / 10.01.26 |
444.08 | 3.12% | 5.02% | 3.49% | 6.69% | -1.51% | 7.23% | 39.07% |
|
Dexcom Rg 02:00:00 / 10.01.26 |
67.40 | 3.10% | -12.01% | 1.29% | 0.66% | 1.20% | -13.32% | -40.92% |
|
Astrazeneca Sp ADR 02:00:00 / 10.01.26 |
94.65 | 2.26% | 43.48% | 3.36% | 5.37% | 11.76% | 41.25% | 32.78% |
|
Airbnb Rg-A 02:00:00 / 10.01.26 |
139.27 | 2.17% | 5.52% | 4.71% | 8.47% | 10.61% | 7.44% | 56.64% |
|
Nasdaq 100 23:16:01 / 09.01.26 |
25'766.26 | 2.05% | 21.39% | 2.22% | 2.26% | 3.82% | 23.59% | 131.04% |
|
Cadence Design Rg 02:00:00 / 10.01.26 |
327.31 | 1.99% | 6.10% | 5.45% | 1.27% | 0.36% | 9.47% | 99.67% |
|
Paychex Inc Rg 02:00:00 / 10.01.26 |
113.77 | 1.85% | -18.52% | 4.76% | -1.46% | -10.11% | -18.19% | -2.72% |
|
Booking Hldg Rg 02:00:00 / 10.01.26 |
5'492.11 | 1.67% | 9.59% | 3.17% | 3.59% | 8.33% | 15.88% | 149.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 02:00:00 / 10.01.26 |
193.12 | 1.50% |
194.42 18:37 |
189.94 15:30 |
194.42 09.01.26 |
183.60 05.01.26 |
693'568 |
|
Cisco Systems Rg 02:00:00 / 10.01.26 |
73.88 | -0.11% |
74.33 20:50 |
73.37 15:30 |
76.95 02.01.26 |
73.37 09.01.26 |
7'500'459 |
|
Cnstlltn Ener Co Rg 02:00:00 / 10.01.26 |
342.52 | 6.19% |
343.88 21:12 |
333.99 16:46 |
378.00 05.01.26 |
321.62 08.01.26 |
1'594'233 |
|
Coca-Cola EuPac Rg 02:00:00 / 10.01.26 |
88.74 | 0.68% |
89.20 18:42 |
88.02 17:31 |
90.65 02.01.26 |
84.67 07.01.26 |
608'475 |
|
Cognizant Tech So-A 02:00:00 / 10.01.26 |
85.26 | -0.59% |
86.14 15:33 |
84.95 16:11 |
86.14 09.01.26 |
80.52 02.01.26 |
1'531'289 |
|
Comcast-A 02:00:00 / 10.01.26 |
28.37 | 0.57% |
28.55 19:47 |
27.78 16:10 |
29.95 02.01.26 |
27.11 06.01.26 |
7'700'593 |
|
Copart Rg 02:00:00 / 10.01.26 |
39.83 | 2.02% |
40.08 21:41 |
38.79 15:44 |
40.08 09.01.26 |
37.45 05.01.26 |
2'710'038 |
|
CoStar Group Rg 02:00:00 / 10.01.26 |
58.49 | -4.68% |
61.76 15:31 |
58.41 21:55 |
68.98 07.01.26 |
58.41 09.01.26 |
3'389'861 |
|
Costco Whsl Rg 02:00:00 / 10.01.26 |
924.88 | 1.05% |
929.65 18:55 |
911.33 15:43 |
931.67 08.01.26 |
852.50 02.01.26 |
914'771 |
|
CrwdStrik Hldg Rg-A 02:00:00 / 10.01.26 |
470.61 | 1.45% |
475.50 15:38 |
466.31 16:53 |
486.55 07.01.26 |
449.50 02.01.26 |
739'087 |
|
CSX Rg 02:00:00 / 10.01.26 |
35.20 | -0.34% |
35.37 15:30 |
34.98 17:25 |
36.44 02.01.26 |
34.84 08.01.26 |
3'505'552 |
|
Datadog Rg-A 02:00:00 / 10.01.26 |
125.49 | -3.97% |
131.33 15:43 |
125.22 21:56 |
145.83 07.01.26 |
125.22 09.01.26 |
2'230'406 |
|
Dexcom Rg 02:00:00 / 10.01.26 |
67.40 | -1.51% |
68.79 15:30 |
65.62 15:50 |
70.90 07.01.26 |
65.19 05.01.26 |
2'354'098 |
|
Diamondback Eng Rg 02:00:00 / 10.01.26 |
147.41 | -0.17% |
148.62 18:37 |
145.71 16:07 |
154.54 05.01.26 |
139.46 07.01.26 |
710'153 |
|
DoorDash Rg-A 02:00:00 / 10.01.26 |
215.56 | -3.81% |
222.45 15:30 |
212.51 16:02 |
234.40 07.01.26 |
212.51 09.01.26 |
1'512'214 |
|
Electronic Arts Rg 02:00:00 / 10.01.26 |
204.10 | -0.06% |
204.28 15:31 |
204.10 21:59 |
204.66 06.01.26 |
204.10 09.01.26 |
539'681 |
|
Exelon Rg 02:00:00 / 10.01.26 |
43.30 | -0.35% |
43.84 16:09 |
43.23 21:51 |
44.17 02.01.26 |
42.80 05.01.26 |
1'779'893 |
|
Fastenal Rg 02:00:00 / 10.01.26 |
41.98 | 0.43% |
42.38 19:41 |
41.79 15:30 |
42.38 09.01.26 |
39.86 02.01.26 |
3'247'353 |
|
Ferrovial Rg 02:00:00 / 10.01.26 |
66.35 | -1.65% |
66.44 18:05 |
65.38 15:35 |
68.00 07.01.26 |
64.33 02.01.26 |
769'773 |
|
Fortinet Rg 02:00:00 / 10.01.26 |
79.22 | 1.50% |
79.37 21:57 |
77.97 15:31 |
80.85 07.01.26 |
77.19 02.01.26 |
1'916'433 |
|
GE Hltc Tech Rg 02:00:00 / 10.01.26 |
87.28 | -1.00% |
88.50 15:31 |
85.46 16:05 |
89.75 08.01.26 |
82.23 02.01.26 |
1'260'276 |
|
Gilead Sciences Rg 02:00:00 / 10.01.26 |
121.10 | 0.36% |
122.76 19:27 |
119.34 15:37 |
125.06 08.01.26 |
116.90 05.01.26 |
2'459'880 |
|
Honeywell Intl Rg 02:00:00 / 10.01.26 |
207.38 | 1.04% |
208.74 19:35 |
203.51 16:16 |
208.74 09.01.26 |
193.35 02.01.26 |
2'620'430 |
|
IDEXX Labs Rg 02:00:00 / 10.01.26 |
713.35 | 0.13% |
716.87 21:34 |
707.33 15:30 |
724.80 07.01.26 |
662.24 02.01.26 |
171'380 |
|
Insmed Rg 02:00:00 / 10.01.26 |
175.97 | 3.35% |
186.19 15:30 |
170.00 15:46 |
186.19 09.01.26 |
167.41 05.01.26 |
1'805'611 |