×
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
- 08.01.2026 - 23:16:01
- 25'507.10
- -0.57%
- -146.79
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 02:00:00 / 09.01.26 |
190.26 | 1.91% | 3.56 | 190.21 | 190.28 | 560'135 | |
|
Cisco Systems Rg 02:00:00 / 09.01.26 |
73.96 | -1.02% | -0.76 | 73.94 | 73.95 | 6'386'663 | |
|
Cnstlltn Ener Co Rg 02:00:00 / 09.01.26 |
322.54 | -4.75% | -16.09 | 322.37 | 322.63 | 1'178'631 | |
|
Coca-Cola EuPac Rg 02:00:00 / 09.01.26 |
88.14 | 3.17% | 2.71 | 88.17 | 88.22 | ||
|
Cognizant Tech So-A 02:00:00 / 09.01.26 |
85.77 | 1.97% | 1.66 | 85.76 | 85.77 | ||
|
Comcast-A 02:00:00 / 09.01.26 |
28.21 | 1.11% | 0.31 | 28.21 | 28.22 | 8'548'312 | |
|
Copart Rg 02:00:00 / 09.01.26 |
39.04 | 2.23% | 0.85 | 39.04 | 39.05 | 2'203'913 | |
|
CoStar Group Rg 02:00:00 / 09.01.26 |
61.36 | -0.49% | -0.30 | 61.33 | 61.34 | ||
|
Costco Whsl Rg 02:00:00 / 09.01.26 |
915.31 | 3.71% | 32.73 | 915.18 | 915.31 | 1'429'432 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 09.01.26 |
463.87 | -3.14% | -15.04 | 463.86 | 463.91 | 740'736 | |
|
CSX Rg 02:00:00 / 09.01.26 |
35.32 | 0.77% | 0.27 | 35.29 | 35.30 | 4'977'944 | |
|
Datadog Rg-A 02:00:00 / 09.01.26 |
130.68 | -7.61% | -10.77 | 130.69 | 130.71 | 1'536'299 | |
|
Dexcom Rg 02:00:00 / 09.01.26 |
68.43 | -2.38% | -1.67 | 68.42 | 68.43 | 1'367'893 | |
|
Diamondback Eng Rg 02:00:00 / 09.01.26 |
147.66 | 5.13% | 7.21 | 147.66 | 147.70 | 786'983 | |
|
DoorDash Rg-A 02:00:00 / 09.01.26 |
224.10 | -2.79% | -6.42 | 224.07 | 224.12 | 1'171'522 | |
|
Electronic Arts Rg 02:00:00 / 09.01.26 |
204.22 | -0.14% | -0.28 | 204.22 | 204.23 | 563'674 | |
|
Exelon Rg 02:00:00 / 09.01.26 |
43.45 | 1.07% | 0.46 | 43.42 | 43.43 | ||
|
Fastenal Rg 02:00:00 / 09.01.26 |
41.80 | 2.93% | 1.19 | 41.80 | 41.81 | ||
|
Ferrovial Rg 02:00:00 / 09.01.26 |
67.46 | 0.15% | 0.10 | 67.44 | 67.47 | ||
|
Fortinet Rg 02:00:00 / 09.01.26 |
78.05 | -2.46% | -1.97 | 78.02 | 78.03 | 2'526'142 | |
|
GE Hltc Tech Rg 02:00:00 / 09.01.26 |
88.16 | 2.80% | 2.40 | 88.14 | 88.15 | 1'311'125 | |
|
Gilead Sciences Rg 02:00:00 / 09.01.26 |
120.67 | -2.96% | -3.68 | 120.63 | 120.64 | 2'274'501 | |
|
Honeywell Intl Rg 02:00:00 / 09.01.26 |
205.24 | 2.87% | 5.73 | 205.19 | 205.22 | 1'812'829 | |
|
IDEXX Labs Rg 02:00:00 / 09.01.26 |
712.39 | -0.30% | -2.16 | 712.38 | 712.40 | 206'899 | |
|
Insmed Rg 02:00:00 / 09.01.26 |
170.27 | -3.26% | -5.73 | 170.27 | 170.33 | 990'444 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Qualcomm Rg 02:00:00 / 09.01.26 |
181.87 | 5.34% | 17.30% | 5.34% | 0.33% | 10.84% | 13.27% | 56.23% |
|
Paccar Rg 02:00:00 / 09.01.26 |
118.20 | 5.29% | 10.84% | 5.29% | 4.80% | 24.21% | 6.27% | 72.40% |
|
Palo Alto Net Rg 02:00:00 / 09.01.26 |
190.80 | 5.27% | 6.56% | 5.27% | 0.23% | -7.16% | 12.19% | 187.58% |
|
Regeneron Pharma Rg 02:00:00 / 09.01.26 |
801.01 | 5.23% | 14.03% | 5.23% | 7.26% | 40.73% | 10.73% | 10.19% |
|
Amazon.Com Rg 02:00:00 / 09.01.26 |
246.29 | 4.65% | 10.11% | 4.65% | 6.95% | 14.84% | 8.75% | 180.62% |
|
Intuitive Surgic Rg 02:00:00 / 09.01.26 |
585.08 | 4.57% | 13.47% | 4.57% | 6.89% | 34.62% | 8.87% | 119.04% |
|
GE Hltc Tech Rg 02:00:00 / 09.01.26 |
88.16 | 4.56% | 9.70% | 4.56% | 2.45% | 20.14% | -0.58% | 45.48% |
|
Amgen Rg 02:00:00 / 09.01.26 |
330.11 | 4.38% | 31.08% | 4.38% | 4.01% | 11.60% | 29.31% | 24.14% |
|
Ferrovial Rg 02:00:00 / 09.01.26 |
67.46 | 4.26% | 60.27% | 4.26% | 1.06% | 6.91% | 60.42% | 0.00% |
|
Datadog Rg-A 02:00:00 / 09.01.26 |
130.68 | 4.01% | -1.01% | 4.01% | -12.82% | -13.55% | -0.31% | 120.53% |
|
Ross Stores Rg 02:00:00 / 09.01.26 |
189.27 | 3.80% | 23.61% | 3.80% | 3.35% | 21.94% | 20.93% | 53.81% |
|
Shopify Rg-A 02:00:00 / 09.01.26 |
168.28 | 3.58% | 56.81% | 3.58% | 2.14% | 7.48% | 54.91% | 352.48% |
|
Astrazeneca Sp ADR 02:00:00 / 09.01.26 |
94.01 | 3.51% | 45.24% | 3.51% | 4.12% | 12.14% | 42.93% | 34.41% |
|
Starbucks Rg 02:00:00 / 09.01.26 |
88.18 | 2.95% | -5.00% | 2.95% | 4.06% | 4.55% | -6.38% | -18.75% |
|
Marriott Intl Rg-A 02:00:00 / 09.01.26 |
324.91 | 2.91% | 14.45% | 2.91% | 9.60% | 25.43% | 16.72% | 108.15% |
|
Alphabet-A Rg 02:00:00 / 09.01.26 |
325.44 | 2.87% | 70.09% | 2.87% | 4.16% | 29.42% | 66.01% | 268.65% |
|
Zscaler Rg 02:00:00 / 09.01.26 |
220.32 | 2.77% | 28.13% | 2.77% | -8.99% | -26.37% | 23.43% | 122.35% |
|
Alphab Rg-C-NV 02:00:00 / 09.01.26 |
326.01 | 2.75% | 69.31% | 2.75% | 3.92% | 29.43% | 65.02% | 265.73% |
|
Cadence Design Rg 02:00:00 / 09.01.26 |
318.80 | 2.55% | 6.68% | 2.55% | -4.96% | -1.68% | 5.88% | 100.76% |
|
Costco Whsl Rg 02:00:00 / 09.01.26 |
915.31 | 2.35% | -3.68% | 2.35% | 3.49% | -1.11% | -4.83% | 82.78% |
|
Honeywell Intl Rg 02:00:00 / 09.01.26 |
205.24 | 2.27% | -11.68% | 2.27% | 5.88% | 1.02% | -9.38% | -5.12% |
|
Palantir Tchnl-A Rg 02:00:00 / 09.01.26 |
176.86 | 2.21% | 140.22% | 2.21% | -5.69% | -0.71% | 166.28% | 2'738.75% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 09.01.26 |
463.87 | 2.17% | 39.97% | 2.17% | -10.39% | -3.81% | 33.51% | 405.61% |
|
Linde Rg 02:00:00 / 09.01.26 |
439.69 | 1.82% | 3.70% | 1.82% | 9.02% | -1.02% | 3.36% | 37.32% |
|
DoorDash Rg-A 02:00:00 / 09.01.26 |
224.10 | 1.78% | 37.42% | 1.78% | -0.19% | -15.96% | 32.70% | 380.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 02:00:00 / 09.01.26 |
190.26 | 1.91% |
190.31 21:59 |
185.97 15:30 |
190.31 08.01.26 |
183.60 05.01.26 |
560'135 |
|
Cisco Systems Rg 02:00:00 / 09.01.26 |
73.96 | -1.02% |
74.46 15:32 |
73.55 19:16 |
76.95 02.01.26 |
73.55 08.01.26 |
6'386'663 |
|
Cnstlltn Ener Co Rg 02:00:00 / 09.01.26 |
322.54 | -4.75% |
338.63 15:30 |
321.62 20:27 |
378.00 05.01.26 |
321.62 08.01.26 |
1'178'631 |
|
Coca-Cola EuPac Rg 02:00:00 / 09.01.26 |
88.14 | 3.17% |
88.30 21:54 |
84.91 15:30 |
90.65 02.01.26 |
84.67 07.01.26 |
743'768 |
|
Cognizant Tech So-A 02:00:00 / 09.01.26 |
85.77 | 1.97% |
85.93 21:02 |
83.55 15:30 |
85.93 08.01.26 |
80.52 02.01.26 |
1'439'617 |
|
Comcast-A 02:00:00 / 09.01.26 |
28.21 | 1.11% |
28.50 20:14 |
27.51 15:39 |
29.95 02.01.26 |
27.11 06.01.26 |
8'548'312 |
|
Copart Rg 02:00:00 / 09.01.26 |
39.04 | 2.23% |
39.52 21:02 |
37.95 15:30 |
39.52 08.01.26 |
37.45 05.01.26 |
2'203'913 |
|
CoStar Group Rg 02:00:00 / 09.01.26 |
61.36 | -0.49% |
62.89 18:47 |
60.25 15:30 |
68.98 07.01.26 |
60.25 08.01.26 |
2'832'181 |
|
Costco Whsl Rg 02:00:00 / 09.01.26 |
915.31 | 3.71% |
931.67 17:51 |
896.27 15:33 |
931.67 08.01.26 |
852.50 02.01.26 |
1'429'432 |
|
CrwdStrik Hldg Rg-A 02:00:00 / 09.01.26 |
463.87 | -3.14% |
479.98 15:30 |
460.82 18:17 |
486.55 07.01.26 |
449.50 02.01.26 |
740'736 |
|
CSX Rg 02:00:00 / 09.01.26 |
35.32 | 0.77% |
35.58 16:04 |
34.84 15:30 |
36.44 02.01.26 |
34.84 08.01.26 |
4'977'944 |
|
Datadog Rg-A 02:00:00 / 09.01.26 |
130.68 | -7.61% |
140.52 15:30 |
130.55 21:58 |
145.83 07.01.26 |
130.55 08.01.26 |
1'536'299 |
|
Dexcom Rg 02:00:00 / 09.01.26 |
68.43 | -2.38% |
69.77 15:33 |
67.30 20:18 |
70.90 07.01.26 |
65.19 05.01.26 |
1'367'893 |
|
Diamondback Eng Rg 02:00:00 / 09.01.26 |
147.66 | 5.13% |
149.77 20:59 |
140.75 15:30 |
154.54 05.01.26 |
139.46 07.01.26 |
786'983 |
|
DoorDash Rg-A 02:00:00 / 09.01.26 |
224.10 | -2.79% |
228.31 15:30 |
221.15 19:53 |
234.40 07.01.26 |
218.29 05.01.26 |
1'171'522 |
|
Electronic Arts Rg 02:00:00 / 09.01.26 |
204.22 | -0.14% |
204.45 15:47 |
204.21 21:55 |
204.66 06.01.26 |
204.21 08.01.26 |
563'674 |
|
Exelon Rg 02:00:00 / 09.01.26 |
43.45 | 1.07% |
43.76 16:26 |
42.90 15:30 |
44.17 02.01.26 |
42.80 05.01.26 |
1'945'337 |
|
Fastenal Rg 02:00:00 / 09.01.26 |
41.80 | 2.93% |
42.20 20:36 |
40.46 15:30 |
42.20 08.01.26 |
39.86 02.01.26 |
2'828'022 |
|
Ferrovial Rg 02:00:00 / 09.01.26 |
67.46 | 0.15% |
67.75 15:49 |
67.04 20:57 |
68.00 07.01.26 |
64.33 02.01.26 |
688'446 |
|
Fortinet Rg 02:00:00 / 09.01.26 |
78.05 | -2.46% |
79.54 15:30 |
77.76 21:50 |
80.85 07.01.26 |
77.19 02.01.26 |
2'526'142 |
|
GE Hltc Tech Rg 02:00:00 / 09.01.26 |
88.16 | 2.80% |
89.75 19:26 |
84.94 15:30 |
89.75 08.01.26 |
82.23 02.01.26 |
1'311'125 |
|
Gilead Sciences Rg 02:00:00 / 09.01.26 |
120.67 | -2.96% |
125.06 15:37 |
119.94 20:34 |
125.06 08.01.26 |
116.90 05.01.26 |
2'274'501 |
|
Honeywell Intl Rg 02:00:00 / 09.01.26 |
205.24 | 2.87% |
205.49 21:54 |
198.94 15:30 |
205.75 07.01.26 |
193.35 02.01.26 |
1'812'829 |
|
IDEXX Labs Rg 02:00:00 / 09.01.26 |
712.39 | -0.30% |
713.76 21:59 |
694.52 16:36 |
724.80 07.01.26 |
662.24 02.01.26 |
206'899 |
|
Insmed Rg 02:00:00 / 09.01.26 |
170.27 | -3.26% |
174.65 15:41 |
168.01 20:36 |
178.52 07.01.26 |
167.41 05.01.26 |
990'444 |