×
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 |
|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 02:00:00 / 10.01.26 |
189.02 | -0.93% | -1.78 | 189.02 | 189.08 | ||
|
Paychex Inc Rg 02:00:00 / 10.01.26 |
113.77 | -0.42% | -0.48 | 113.76 | 113.77 | ||
|
PayPal Holdings Rg 02:00:00 / 10.01.26 |
57.66 | -1.05% | -0.61 | 57.63 | 57.64 | ||
|
PDD Sp ADS-A 02:00:00 / 10.01.26 |
120.55 | -0.86% | -1.05 | 120.53 | 120.54 | ||
|
PepsiCo 02:00:00 / 10.01.26 |
139.91 | 0.39% | 0.54 | 139.87 | 139.89 | ||
|
Qualcomm Rg 02:00:00 / 10.01.26 |
177.78 | -2.25% | -4.09 | 177.77 | 177.80 | ||
|
Regeneron Pharma Rg 02:00:00 / 10.01.26 |
796.55 | -0.56% | -4.46 | 795.94 | 796.80 | ||
|
Roper Technologi Rg 02:00:00 / 10.01.26 |
434.81 | 0.08% | 0.34 | 434.66 | 434.87 | ||
|
Ross Stores Rg 02:00:00 / 10.01.26 |
191.44 | 1.15% | 2.17 | 191.39 | 191.59 | ||
|
Seagate Hldgs Rg 02:00:00 / 10.01.26 |
304.01 | 6.87% | 19.54 | 304.01 | 304.19 | ||
|
Shopify Rg-A 02:00:00 / 10.01.26 |
164.48 | -2.26% | -3.80 | 164.46 | 164.47 | ||
|
Starbucks Rg 02:00:00 / 10.01.26 |
88.88 | 0.79% | 0.70 | 88.85 | 88.86 | ||
|
Strategy Rg-A 02:00:00 / 10.01.26 |
157.33 | -5.77% | -9.64 | 157.28 | 157.32 | ||
|
Synopsys Rg 02:00:00 / 10.01.26 |
525.18 | 2.08% | 10.69 | 525.09 | 525.36 | ||
|
T-Mobile US Rg 02:00:00 / 10.01.26 |
200.56 | 1.34% | 2.65 | 200.55 | 200.56 | ||
|
Take-Two Interac Rg 02:00:00 / 10.01.26 |
250.71 | -0.66% | -1.67 | 250.69 | 250.82 | ||
|
Tesla Rg 02:00:00 / 10.01.26 |
445.01 | 2.11% | 9.21 | 444.98 | 445.02 | ||
|
Texas Instrument Rg 02:00:00 / 10.01.26 |
190.31 | 0.99% | 1.86 | 190.25 | 190.27 | ||
|
The Kraft Heinz Rg 02:00:00 / 10.01.26 |
23.42 | -0.04% | -0.01 | 23.42 | 23.43 | ||
|
Thomson Reuters Rg 02:00:00 / 10.01.26 |
129.23 | -0.12% | -0.15 | 129.22 | 129.27 | ||
|
Verisk Analytics Rg 02:00:00 / 10.01.26 |
224.87 | 0.91% | 2.02 | 224.86 | 224.92 | ||
|
Versant Rg-A 02:00:00 / 10.01.26 |
34.41 | 2.14% | 0.72 | 34.43 | 34.45 | ||
|
Vertex Pharmaceu Rg 02:00:00 / 10.01.26 |
463.86 | -1.24% | -5.82 | 463.87 | 464.07 | ||
|
Warnr Bros Rg-A 02:00:00 / 10.01.26 |
28.89 | 2.00% | 0.57 | 28.88 | 28.89 | ||
|
Western Digital Rg 02:00:00 / 10.01.26 |
200.46 | 6.81% | 12.78 | 200.60 | 200.64 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Diamondback Eng Rg 02:00:00 / 10.01.26 |
147.41 | -1.78% | -9.87% | -3.24% | -5.92% | 5.98% | -15.65% | 6.89% |
|
Marvell Tech Rg 02:00:00 / 10.01.26 |
83.22 | -1.80% | -24.45% | -6.90% | -1.43% | -5.38% | -27.20% | 131.16% |
|
Thomson Reuters Rg 02:00:00 / 10.01.26 |
129.23 | -1.90% | -19.33% | 2.27% | -1.12% | -18.48% | -16.67% | 6.89% |
|
Zscaler Rg 02:00:00 / 10.01.26 |
216.73 | -2.05% | 22.12% | -1.74% | -8.27% | -27.82% | 14.08% | 111.93% |
|
Meta Platforms Rg-A 02:00:00 / 10.01.26 |
653.06 | -2.13% | 10.34% | 0.41% | 1.37% | -8.91% | 6.04% | 396.89% |
|
Insmed Rg 02:00:00 / 10.01.26 |
175.97 | -2.17% | 146.63% | -0.65% | -10.68% | 6.16% | 169.69% | 820.38% |
|
Workday-A 02:00:00 / 10.01.26 |
207.19 | -2.32% | -18.70% | 0.68% | -7.71% | -11.55% | -17.03% | 30.19% |
|
Roper Technologi Rg 02:00:00 / 10.01.26 |
434.81 | -2.39% | -16.42% | 0.06% | -2.48% | -13.82% | -13.51% | 0.00% |
|
T-Mobile US Rg 02:00:00 / 10.01.26 |
200.56 | -2.53% | -10.34% | 0.49% | 2.77% | -12.55% | -5.08% | 33.21% |
|
CSX Rg 02:00:00 / 10.01.26 |
35.20 | -2.57% | 9.45% | -2.95% | -5.86% | -3.83% | 10.76% | 9.69% |
|
Coca-Cola EuPac Rg 02:00:00 / 10.01.26 |
88.74 | -2.82% | 14.75% | 0.60% | -2.27% | -1.99% | 20.39% | 55.09% |
|
PepsiCo 02:00:00 / 10.01.26 |
139.91 | -2.89% | -8.35% | -1.63% | -7.13% | -8.98% | -1.91% | -23.04% |
|
Tesla Rg 02:00:00 / 10.01.26 |
445.01 | -3.10% | 7.91% | 1.58% | -3.04% | 1.30% | 12.73% | 285.46% |
|
Adobe Rg 02:00:00 / 10.01.26 |
333.95 | -3.13% | -23.76% | 0.20% | -6.31% | 0.21% | -17.73% | 1.89% |
|
The Kraft Heinz Rg 02:00:00 / 10.01.26 |
23.42 | -3.38% | -23.71% | -3.98% | -4.21% | -8.23% | -17.85% | -44.99% |
|
Netflix Rg 02:00:00 / 10.01.26 |
89.46 | -3.44% | 1.57% | -1.68% | -6.02% | -25.41% | 6.79% | 186.90% |
|
Datadog Rg-A 02:00:00 / 10.01.26 |
125.49 | -3.90% | -8.55% | -6.19% | -14.05% | -17.91% | -10.63% | 103.74% |
|
Broadcom Rg 02:00:00 / 10.01.26 |
344.97 | -3.94% | 43.41% | -0.76% | -4.16% | -1.25% | 53.79% | 465.03% |
|
Cisco Systems Rg 02:00:00 / 10.01.26 |
73.88 | -3.99% | 24.93% | -2.84% | -5.04% | 5.35% | 25.77% | 53.06% |
|
Advanced Micro D Rg 02:00:00 / 10.01.26 |
203.17 | -4.43% | 69.45% | -9.08% | -3.61% | -12.83% | 75.09% | 220.01% |
|
Apple Rg 02:00:00 / 10.01.26 |
259.37 | -4.72% | 3.44% | -4.30% | -6.80% | 2.81% | 9.51% | 99.85% |
|
Comcast-A 02:00:00 / 10.01.26 |
28.37 | -5.62% | -24.83% | -3.96% | 4.19% | -3.96% | -21.97% | -25.55% |
|
Autodesk Inc Rg 02:00:00 / 10.01.26 |
276.02 | -6.56% | -6.42% | -3.74% | -7.26% | -9.10% | -3.14% | 47.75% |
|
Atlassian Rg-A 02:00:00 / 10.01.26 |
146.42 | -7.84% | -38.60% | -5.39% | -9.64% | -3.64% | -39.59% | 23.21% |
|
AppLovin Rg-A 02:00:00 / 10.01.26 |
647.72 | -8.50% | 90.39% | 4.75% | -3.42% | 8.08% | 103.38% | 6'242.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 02:00:00 / 10.01.26 |
189.02 | -0.93% |
192.18 15:38 |
187.35 16:53 |
196.19 07.01.26 |
177.23 02.01.26 |
1'797'478 |
|
Paychex Inc Rg 02:00:00 / 10.01.26 |
113.77 | -0.42% |
115.06 18:39 |
113.34 15:45 |
115.06 09.01.26 |
107.80 05.01.26 |
750'028 |
|
PayPal Holdings Rg 02:00:00 / 10.01.26 |
57.66 | -1.05% |
58.86 15:30 |
57.29 16:11 |
60.13 07.01.26 |
57.29 09.01.26 |
4'529'911 |
|
PDD Sp ADS-A 02:00:00 / 10.01.26 |
120.55 | -0.86% |
121.96 15:39 |
119.00 16:47 |
125.34 06.01.26 |
115.25 02.01.26 |
1'601'444 |
|
PepsiCo 02:00:00 / 10.01.26 |
139.91 | 0.39% |
140.77 18:59 |
138.73 15:42 |
143.38 02.01.26 |
136.04 08.01.26 |
2'504'577 |
|
Qualcomm Rg 02:00:00 / 10.01.26 |
177.78 | -2.25% |
179.40 20:12 |
174.84 16:08 |
184.42 06.01.26 |
172.21 02.01.26 |
3'582'065 |
|
Regeneron Pharma Rg 02:00:00 / 10.01.26 |
796.55 | -0.56% |
820.45 16:02 |
791.00 19:19 |
820.45 09.01.26 |
754.34 05.01.26 |
247'110 |
|
Roper Technologi Rg 02:00:00 / 10.01.26 |
434.81 | 0.08% |
436.92 18:33 |
431.98 16:15 |
444.73 02.01.26 |
428.01 05.01.26 |
206'954 |
|
Ross Stores Rg 02:00:00 / 10.01.26 |
191.44 | 1.15% |
192.21 16:30 |
188.92 16:08 |
192.21 09.01.26 |
179.03 02.01.26 |
1'245'715 |
|
Seagate Hldgs Rg 02:00:00 / 10.01.26 |
304.01 | 6.87% |
305.34 21:40 |
281.09 15:32 |
331.83 06.01.26 |
278.01 05.01.26 |
905'876 |
|
Shopify Rg-A 02:00:00 / 10.01.26 |
164.48 | -2.26% |
168.80 15:43 |
163.06 16:11 |
169.52 07.01.26 |
155.16 02.01.26 |
1'531'928 |
|
Starbucks Rg 02:00:00 / 10.01.26 |
88.88 | 0.79% |
89.10 21:55 |
86.79 16:04 |
90.63 06.01.26 |
83.02 02.01.26 |
2'647'698 |
|
Strategy Rg-A 02:00:00 / 10.01.26 |
157.33 | -5.77% |
167.18 15:30 |
155.48 16:08 |
170.59 08.01.26 |
149.77 02.01.26 |
7'046'911 |
|
Synopsys Rg 02:00:00 / 10.01.26 |
525.18 | 2.08% |
528.92 18:42 |
511.31 16:08 |
528.92 09.01.26 |
471.55 02.01.26 |
615'338 |
|
T-Mobile US Rg 02:00:00 / 10.01.26 |
200.56 | 1.34% |
202.04 19:49 |
196.67 15:30 |
202.68 02.01.26 |
195.62 07.01.26 |
1'331'294 |
|
Take-Two Interac Rg 02:00:00 / 10.01.26 |
250.71 | -0.66% |
254.48 16:33 |
249.43 19:10 |
258.56 05.01.26 |
249.43 09.01.26 |
357'279 |
|
Tesla Rg 02:00:00 / 10.01.26 |
445.01 | 2.11% |
449.04 19:11 |
430.40 15:31 |
458.33 02.01.26 |
424.37 08.01.26 |
14'240'873 |
|
Texas Instrument Rg 02:00:00 / 10.01.26 |
190.31 | 0.99% |
191.39 21:38 |
187.59 16:08 |
192.86 06.01.26 |
174.91 02.01.26 |
2'388'691 |
|
The Kraft Heinz Rg 02:00:00 / 10.01.26 |
23.42 | -0.04% |
23.64 18:13 |
23.18 15:47 |
24.56 02.01.26 |
22.92 08.01.26 |
3'064'802 |
|
Thomson Reuters Rg 02:00:00 / 10.01.26 |
129.23 | -0.12% |
129.87 19:46 |
127.76 17:18 |
132.08 02.01.26 |
126.22 02.01.26 |
341'510 |
|
Verisk Analytics Rg 02:00:00 / 10.01.26 |
224.87 | 0.91% |
226.32 18:38 |
222.43 15:46 |
226.32 09.01.26 |
217.76 06.01.26 |
320'918 |
|
Versant Rg-A 02:00:00 / 10.01.26 |
34.41 | 2.14% |
35.13 18:10 |
33.34 15:34 |
47.08 02.01.26 |
31.92 08.01.26 |
1'877'194 |
|
Vertex Pharmaceu Rg 02:00:00 / 10.01.26 |
463.86 | -1.24% |
475.00 16:08 |
463.42 21:55 |
487.40 07.01.26 |
443.35 05.01.26 |
477'346 |
|
Warnr Bros Rg-A 02:00:00 / 10.01.26 |
28.89 | 2.00% |
29.03 19:12 |
28.32 15:30 |
29.03 09.01.26 |
28.05 08.01.26 |
5'408'636 |
|
Western Digital Rg 02:00:00 / 10.01.26 |
200.46 | 6.81% |
200.92 21:59 |
186.20 16:07 |
221.20 06.01.26 |
176.85 02.01.26 |
2'416'040 |