×

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
  • 07.07.2026 - 19:25:56
  • 29'309.17
  • -1.31%
  • -388.70
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Paychex Inc Rg
19:25:27 / 07.07.26
108.56 3.01% 3.17 108.53 108.57 270'408
PayPal Holdings Rg
19:25:55 / 07.07.26
45.63 1.20% 0.54 45.63 45.64 1'778'705
PDD Sp ADS-A
19:25:34 / 07.07.26
82.50 -1.48% -1.24 82.51 82.55 916'089
PepsiCo
19:25:35 / 07.07.26
145.53 1.56% 2.24 145.50 145.55 1'103'698
Qualcomm Rg
19:25:42 / 07.07.26
183.22 -1.75% -3.26 183.14 183.29 1'838'945
Regeneron Pharma Rg
19:24:18 / 07.07.26
672.04 3.42% 22.23 671.46 672.33 77'300
Rocket Lab Rg
19:25:56 / 07.07.26
85.19 -8.49% -7.90 85.17 85.20 3'575'051
Roper Technologi Rg
19:25:21 / 07.07.26
368.68 1.22% 4.43 368.30 368.79 91'431
Ross Stores Rg
19:24:09 / 07.07.26
215.29 1.86% 3.93 215.09 215.43 226'345
Sandisk Rg
19:25:56 / 07.07.26
1'611.26 -7.63% -133.17 1'610.01 1'612.75 1'955'601
Seagate Hldgs Rg
19:25:53 / 07.07.26
822.11 -5.32% -46.15 820.74 824.29 402'606
Shopify Rg-A
19:25:56 / 07.07.26
123.40 2.71% 3.26 123.32 123.44 1'483'694
Starbucks Rg
19:25:01 / 07.07.26
103.62 1.48% 1.51 103.60 103.70 598'273
Strategy Rg-A
19:25:54 / 07.07.26
101.61 0.83% 0.84 101.52 101.67 2'359'668
Synopsys Rg
19:25:33 / 07.07.26
435.91 -1.44% -6.36 435.65 436.17 129'340
T-Mobile US Rg
19:25:52 / 07.07.26
187.74 3.27% 5.95 187.59 187.69 613'020
Take-Two Interac Rg
19:25:52 / 07.07.26
258.74 0.13% 0.33 258.39 258.82 223'127
Teradyne Rg
19:25:53 / 07.07.26
345.11 -9.07% -34.41 345.10 345.46 562'227
Tesla Rg
19:25:56 / 07.07.26
407.13 -3.01% -12.64 406.96 407.11 4'866'241
Texas Instrument Rg
19:25:33 / 07.07.26
294.66 -2.91% -8.84 294.43 294.77 726'551
The Kraft Heinz Rg
19:25:01 / 07.07.26
25.36 2.16% 0.54 25.35 25.36 898'932
Thomson Reuters Rg
19:23:11 / 07.07.26
91.03 3.61% 3.17 90.98 91.07 353'406
Vertex Pharma Rg
19:25:18 / 07.07.26
523.35 -1.18% -6.24 522.70 523.71 267'612
Walmart Rg
19:25:56 / 07.07.26
111.70 0.95% 1.05 111.69 111.73 1'929'667
Warnr Bros Rg-A
19:25:52 / 07.07.26
26.26 0.54% 0.14 26.26 26.27 731'839
108.56
3.01%
45.63
1.20%
82.50
-1.48%
145.53
1.56%
183.22
-1.75%
672.04
3.42%
85.19
-8.49%
368.68
1.22%
215.29
1.86%
1'611.26
-7.63%
822.11
-5.32%
123.40
2.71%
103.62
1.48%
101.61
0.83%
435.91
-1.44%
187.74
3.27%
258.74
0.13%
345.11
-9.07%
407.13
-3.01%
294.66
-2.91%
25.36
2.16%
91.03
3.61%
523.35
-1.18%
111.70
0.95%
26.26
0.54%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Warnr Bros Rg-A
19:25:52 / 07.07.26
26.26 -9.37% 147.11% -1.50% -1.13% -4.06% 130.15% 106.16%
MercadoLibre Rg
19:24:05 / 07.07.26
1'820.07 -10.36% 6.19% 7.23% 10.90% -1.12% -26.51% 56.53%
T-Mobile US Rg
19:25:52 / 07.07.26
187.74 -10.47% -17.64% 11.93% 4.61% -1.19% -20.44% 30.63%
Booking Hldg Rg
19:25:56 / 07.07.26
181.31 -15.49% -8.91% 1.72% 10.56% 0.10% -20.66% 71.91%
Regeneron Pharma Rg
19:24:18 / 07.07.26
672.04 -15.81% -8.78% 7.78% 9.07% -11.05% 22.69% -7.81%
IDEXX Labs Rg
19:23:28 / 07.07.26
567.63 -16.49% 36.65% 7.82% -1.95% -2.81% 5.34% 15.01%
Comcast-A
19:25:56 / 07.07.26
23.48 -16.68% -33.64% -4.36% -1.55% -16.56% -30.53% -39.57%
DoorDash Rg-A
19:24:59 / 07.07.26
196.78 -16.79% 12.35% 6.64% 26.41% 20.32% -18.51% 144.79%
Roper Technologi Rg
19:25:21 / 07.07.26
368.68 -18.17% -29.93% 8.95% 9.93% 4.15% -34.70% -23.64%
Netflix Rg
19:25:46 / 07.07.26
76.78 -18.92% -14.71% 7.54% -5.69% -27.76% -39.80% 73.23%
AppLovin Rg-A
19:25:44 / 07.07.26
536.16 -19.30% 67.92% 4.06% 2.94% 23.68% 55.52% 2'028.34%
Microsoft Rg
19:25:53 / 07.07.26
393.65 -20.03% -8.25% 5.53% -2.42% 0.14% -20.73% 13.32%
GE Hltc Tech Rg
19:25:04 / 07.07.26
64.86 -20.95% -17.06% 1.33% -1.74% -13.14% -13.75% -18.05%
Alnylam Pharma Rg
19:23:27 / 07.07.26
318.74 -21.28% 33.03% 5.88% 7.07% -6.09% 0.39% 61.04%
PayPal Holdings Rg
19:25:55 / 07.07.26
45.63 -22.76% -47.17% 5.67% 10.06% -4.88% -39.18% -31.83%
Intuitive Surgic Rg
19:25:07 / 07.07.26
426.45 -23.58% -17.08% 7.23% -0.04% -8.73% -19.13% 31.10%
Copart Rg
19:25:46 / 07.07.26
29.40 -25.31% -49.05% 4.29% -6.10% -11.69% -39.39% -34.25%
Shopify Rg-A
19:25:56 / 07.07.26
123.40 -25.36% 12.99% 8.07% 11.76% 4.90% 9.71% 94.31%
Palantir Tchnl-A Rg
19:25:56 / 07.07.26
137.55 -25.43% 75.25% 17.90% 4.15% 1.36% -1.55% 776.01%
PDD Sp ADS-A
19:25:34 / 07.07.26
82.50 -26.15% -13.66% 8.15% 0.70% -19.20% -22.40% 23.71%
Autodesk Inc Rg
19:24:19 / 07.07.26
214.04 -29.89% -29.78% 10.09% -4.48% -6.37% -32.03% 3.23%
Cnstlltn Ener Co Rg
19:25:36 / 07.07.26
241.24 -30.40% 9.91% -2.87% -4.14% -18.67% -22.89% 170.19%
Strategy Rg-A
19:25:54 / 07.07.26
101.61 -33.68% -65.21% 16.89% -13.17% -26.05% -74.40% 167.61%
Thomson Reuters Rg
19:23:11 / 07.07.26
91.03 -34.41% -46.06% 11.46% 10.58% 1.87% -55.26% -35.50%
Workday-A
19:25:34 / 07.07.26
142.76 -35.75% -46.52% 16.61% 1.80% 21.13% -40.63% -37.08%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Paychex Inc Rg
19:25:27 / 07.07.26
108.56 3.01% 109.73
16:45
107.46
15:30
115.06
09.01.26
85.45
10.04.26
270'408
PayPal Holdings Rg
19:25:55 / 07.07.26
45.63 1.20% 46.07
15:43
45.33
17:04
60.13
07.01.26
38.47
12.02.26
1'778'705
PDD Sp ADS-A
19:25:34 / 07.07.26
82.50 -1.48% 83.87
15:42
82.14
18:11
125.34
06.01.26
72.00
26.06.26
916'089
PepsiCo
19:25:35 / 07.07.26
145.53 1.56% 149.02
15:51
145.43
19:24
171.48
12.02.26
134.94
30.06.26
1'103'698
Qualcomm Rg
19:25:42 / 07.07.26
183.22 -1.75% 185.84
15:44
179.19
16:44
259.88
29.05.26
122.00
07.04.26
1'838'945
Regeneron Pharma Rg
19:24:18 / 07.07.26
672.04 3.42% 675.08
18:44
659.50
16:00
820.45
09.01.26
591.52
02.06.26
77'300
Rocket Lab Rg
19:25:56 / 07.07.26
85.19 -8.49% 90.62
15:30
82.86
17:40
150.99
27.05.26
56.14
30.03.26
3'575'051
Roper Technologi Rg
19:25:21 / 07.07.26
368.68 1.22% 375.99
15:35
368.57
19:23
444.73
02.01.26
305.96
13.05.26
91'431
Ross Stores Rg
19:24:09 / 07.07.26
215.29 1.86% 218.37
16:24
213.08
15:33
242.72
12.06.26
179.03
02.01.26
226'345
Sandisk Rg
19:25:56 / 07.07.26
1'611.26 -7.63% 1'638.88
15:30
1'485.35
16:42
2'353.00
22.06.26
244.31
02.01.26
1'955'601
Seagate Hldgs Rg
19:25:53 / 07.07.26
822.11 -5.32% 837.48
15:45
786.44
16:44
1'144.50
18.06.26
278.01
05.01.26
402'606
Shopify Rg-A
19:25:56 / 07.07.26
123.40 2.71% 125.90
15:38
121.63
17:55
170.88
13.01.26
94.02
14.05.26
1'483'694
Starbucks Rg
19:25:01 / 07.07.26
103.62 1.48% 105.72
16:27
103.09
18:21
108.88
14.05.26
83.02
02.01.26
598'273
Strategy Rg-A
19:25:54 / 07.07.26
101.61 0.83% 103.56
18:52
97.00
16:42
197.00
11.05.26
81.81
26.06.26
2'359'668
Synopsys Rg
19:25:33 / 07.07.26
435.91 -1.44% 450.17
15:32
430.38
17:15
539.37
26.05.26
379.50
27.03.26
129'340
T-Mobile US Rg
19:25:52 / 07.07.26
187.74 3.27% 189.90
16:49
184.74
15:30
224.70
24.02.26
165.75
30.06.26
613'020
Take-Two Interac Rg
19:25:52 / 07.07.26
258.74 0.13% 265.65
15:31
257.52
16:04
265.65
07.07.26
187.66
27.03.26
223'127
Teradyne Rg
19:25:53 / 07.07.26
345.11 -9.07% 360.99
15:30
328.34
16:42
487.91
30.06.26
199.26
02.01.26
562'227
Tesla Rg
19:25:56 / 07.07.26
407.13 -3.01% 419.55
15:32
404.46
17:40
458.33
02.01.26
337.25
07.04.26
4'866'241
Texas Instrument Rg
19:25:33 / 07.07.26
294.66 -2.91% 295.16
19:24
285.42
16:44
334.00
22.06.26
174.91
02.01.26
726'551
The Kraft Heinz Rg
19:25:01 / 07.07.26
25.36 2.16% 25.75
16:24
25.26
15:31
25.75
07.07.26
21.04
24.03.26
898'932
Thomson Reuters Rg
19:23:11 / 07.07.26
91.03 3.61% 93.26
16:40
90.29
15:30
134.15
02.01.26
76.29
22.06.26
353'406
Vertex Pharma Rg
19:25:18 / 07.07.26
523.35 -1.18% 531.86
15:30
514.76
15:33
531.86
07.07.26
412.52
05.05.26
267'612
Walmart Rg
19:25:56 / 07.07.26
111.70 0.95% 113.50
15:55
111.55
18:21
135.15
19.05.26
107.25
01.07.26
1'929'667
Warnr Bros Rg-A
19:25:52 / 07.07.26
26.26 0.54% 26.46
15:42
26.14
18:21
29.50
13.01.26
25.92
05.06.26
731'839

Handel

Kurs 29'309.17
Vortag 29'697.87
+/-% -1.31%
+/- -388.7018
Eröffnung 29'362.20
Tageshoch 29'426.45
Tagestief 28'974.47

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

29'309.17
Intraday
28'974.47
16:42
29'426.45
15:30
29'309.17
YTD
22'841.42
30.03.26
30'762.20
03.06.26
29'309.17
1 Jahr
22'587.47
08.07.25
30'762.20
04.06.26

Performance

Intraday -1.31%
1 Monat 0.77%
3 Monate 13.42%
YTD 16.08%
1 Jahr 29.10%
3 Jahre 96.81%