×

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
  • 07.04.2026 - 20:29:26
  • 24'029.32
  • -0.67%
  • -162.84
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cisco Systems Rg
20:29:04 / 07.04.26
80.51 0.09% 0.08 80.50 80.52 1'662'265
Cnstlltn Ener Co Rg
20:29:16 / 07.04.26
268.75 -2.33% -6.41 268.70 268.88 314'800
Coca-Cola EuPac Rg
20:29:13 / 07.04.26
93.50 0.24% 0.22 93.49 93.54 168'561
Cognizant Tech So-A
20:29:11 / 07.04.26
61.51 -1.35% -0.84 61.51 61.53 687'699
Comcast-A
20:29:12 / 07.04.26
27.74 0.29% 0.08 27.74 27.75 3'864'374
Copart Rg
20:29:20 / 07.04.26
33.19 1.07% 0.35 33.18 33.19 1'019'021
CoStar Group Rg
20:29:13 / 07.04.26
40.13 -2.54% -1.05 40.10 40.13 429'298
Costco Whsl Rg
20:28:51 / 07.04.26
1'007.61 -1.07% -10.94 1'007.38 1'007.79 154'769
CrwdStrik Hldg Rg-A
20:29:11 / 07.04.26
399.32 0.18% 0.71 398.91 399.74 318'971
CSX Rg
20:29:20 / 07.04.26
41.30 -0.43% -0.18 41.30 41.31 1'390'956
Datadog Rg-A
20:29:21 / 07.04.26
117.22 0.62% 0.72 117.05 117.23 498'243
Dexcom Rg
20:29:13 / 07.04.26
63.16 -0.08% -0.05 63.14 63.18 377'744
Diamondback Eng Rg
20:29:22 / 07.04.26
196.36 1.08% 2.09 196.28 196.44 255'811
DoorDash Rg-A
20:29:12 / 07.04.26
155.43 0.23% 0.36 155.33 155.52 399'627
Electronic Arts Rg
20:23:10 / 07.04.26
203.89 -0.13% -0.28 203.86 203.90 113'923
Exelon Rg
20:28:22 / 07.04.26
49.29 0.72% 0.35 49.29 49.30 413'538
Fastenal Rg
20:28:36 / 07.04.26
45.33 -1.18% -0.54 45.32 45.33 1'107'852
Ferrovial Rg
20:28:55 / 07.04.26
65.87 -0.48% -0.32 65.87 65.89 456'358
Fortinet Rg
20:28:36 / 07.04.26
82.41 0.15% 0.12 82.40 82.45 793'792
GE Hltc Tech Rg
20:28:57 / 07.04.26
69.51 -1.26% -0.89 69.53 69.57 542'621
Gilead Sciences Rg
20:28:42 / 07.04.26
138.95 -0.84% -1.18 138.98 139.02 464'396
Honeywell Intl Rg
20:28:05 / 07.04.26
222.54 -2.48% -5.67 222.57 222.63 399'784
IDEXX Labs Rg
20:29:13 / 07.04.26
574.52 -0.51% -2.92 574.36 574.92 59'731
Insmed Rg
20:29:26 / 07.04.26
163.83 0.01% 0.02 163.70 163.90 167'084
Intel Rg
20:29:19 / 07.04.26
52.25 2.89% 1.47 52.22 52.24 15'220'262
Cintas Rg
170.76
-0.54%
Cisco Systems Rg
80.51
0.09%
Cnstlltn Ener Co Rg
268.75
-2.33%
Coca-Cola EuPac Rg
93.50
0.24%
Cognizant Tech So-A
61.51
-1.35%
Comcast-A
27.74
0.29%
Copart Rg
33.19
1.07%
CoStar Group Rg
40.13
-2.54%
Costco Whsl Rg
1'007.61
-1.07%
CrwdStrik Hldg Rg-A
399.32
0.18%
CSX Rg
41.30
-0.43%
Datadog Rg-A
117.22
0.62%
Dexcom Rg
63.16
-0.08%
Diamondback Eng Rg
196.36
1.08%
DoorDash Rg-A
155.43
0.23%
Electronic Arts Rg
203.89
-0.13%
Exelon Rg
49.29
0.72%
Fastenal Rg
45.33
-1.18%
Ferrovial Rg
65.87
-0.48%
Fortinet Rg
82.41
0.15%
GE Hltc Tech Rg
69.51
-1.26%
Gilead Sciences Rg
138.95
-0.84%
Honeywell Intl Rg
222.54
-2.48%
IDEXX Labs Rg
574.52
-0.51%
Insmed Rg
163.83
0.01%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Starbucks Rg
20:29:12 / 07.04.26 		94.87 12.55% 3.87% 5.89% -5.85% 4.76% 19.05% -9.46%
Exelon Rg
20:28:22 / 07.04.26 		49.29 12.27% 30.02% 0.55% 0.57% 13.78% 10.79% 13.66%
PepsiCo
20:28:34 / 07.04.26 		153.92 9.20% 3.07% -0.88% -4.27% 7.28% 9.71% -14.99%
Marriott Intl Rg-A
20:28:49 / 07.04.26 		329.56 8.95% 21.17% 0.76% 1.09% 2.04% 56.10% 107.30%
Xcel Energy Rg
20:29:09 / 07.04.26 		80.62 8.84% 19.06% 1.49% -1.54% 7.58% 20.26% 12.80%
Mondelez Intl Rg-A
20:29:25 / 07.04.26 		57.98 8.45% -2.26% 0.58% 2.47% 3.64% -9.50% -17.83%
Paccar Rg
20:26:52 / 07.04.26 		117.39 8.04% 13.75% 1.64% -1.37% -1.71% 35.87% 72.76%
Netflix Rg
20:29:26 / 07.04.26 		98.67 5.51% 10.99% 2.62% 1.78% 9.24% 13.36% 191.55%
Microchip Tech Rg
20:28:55 / 07.04.26 		66.59 5.49% 17.21% 3.06% 1.93% -10.10% 88.43% -14.59%
Charter Comm Rg-A
20:29:11 / 07.04.26 		223.86 5.38% -35.82% 3.70% 2.07% 13.12% -30.41% -37.20%
Amgen Rg
20:28:42 / 07.04.26 		341.12 4.66% 31.43% -3.05% -9.14% 5.19% 21.72% 35.23%
Cisco Systems Rg
20:29:04 / 07.04.26 		80.51 4.42% 35.87% 3.76% 3.62% 6.68% 51.36% 56.89%
Fortinet Rg
20:28:36 / 07.04.26 		82.41 3.63% -12.90% 0.84% -2.13% 5.21% -6.51% 25.60%
Coca-Cola EuPac Rg
20:29:13 / 07.04.26 		93.50 2.84% 21.44% 3.12% -8.08% 4.50% 14.25% 58.80%
Advanced Micro D Rg
20:29:24 / 07.04.26 		218.52 2.81% 82.28% 7.42% 7.52% -1.11% 179.40% 138.11%
Ferrovial Rg
20:28:55 / 07.04.26 		65.87 2.45% 57.48% 1.26% -0.26% -2.77% 61.68% 0.00%
O Reilly Auto Rg
20:28:36 / 07.04.26 		91.51 1.01% 16.54% -0.87% -3.38% -3.30% 4.36% 60.48%
Electronic Arts Rg
20:23:10 / 07.04.26 		203.89 -0.08% 39.55% 0.01% 1.91% -0.22% 53.84% 63.12%
Regeneron Pharma Rg
20:27:54 / 07.04.26 		759.37 -1.14% 7.12% -1.72% -1.64% 0.06% 36.38% -7.93%
Comcast-A
20:29:12 / 07.04.26 		27.74 -1.43% -21.50% -3.38% -10.72% -2.60% -10.03% -21.83%
T-Mobile US Rg
20:29:11 / 07.04.26 		201.48 -2.18% -10.02% -4.07% -7.91% 6.23% -18.20% 32.75%
The Kraft Heinz Rg
20:29:24 / 07.04.26 		23.35 -2.80% -23.25% 3.80% -1.33% -0.70% -15.69% -39.78%
Monster Beverage Rg
20:29:01 / 07.04.26 		73.06 -3.27% 41.10% 0.83% -4.75% -6.85% 32.81% 41.10%
Alphabet-A Rg
20:29:15 / 07.04.26 		303.01 -4.16% 58.47% 5.37% -1.31% -9.81% 109.41% 176.69%
Vertex Pharmaceu Rg
20:28:47 / 07.04.26 		431.82 -4.20% 7.85% -3.30% -13.49% -5.03% -8.58% 35.02%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cisco Systems Rg
20:29:04 / 07.04.26 		80.51 0.09% 80.89
18:23 		79.42
16:08 		88.18
10.02.26 		72.81
12.01.26 		1'662'265
Cnstlltn Ener Co Rg
20:29:16 / 07.04.26 		268.75 -2.33% 275.63
15:40 		267.76
17:09 		378.00
05.01.26 		243.38
05.02.26 		314'800
Coca-Cola EuPac Rg
20:29:13 / 07.04.26 		93.50 0.24% 93.99
16:06 		92.68
15:30 		110.90
27.02.26 		84.67
07.01.26 		168'561
Cognizant Tech So-A
20:29:11 / 07.04.26 		61.51 -1.35% 62.28
15:32 		61.04
15:40 		87.03
14.01.26 		58.87
27.03.26 		687'699
Comcast-A
20:29:12 / 07.04.26 		27.74 0.29% 27.85
15:30 		27.49
15:46 		32.86
12.02.26 		27.11
06.01.26 		3'864'374
Copart Rg
20:29:20 / 07.04.26 		33.19 1.07% 33.31
19:36 		32.62
15:30 		41.79
22.01.26 		32.21
19.03.26 		1'019'021
CoStar Group Rg
20:29:13 / 07.04.26 		40.13 -2.54% 41.20
15:32 		40.00
17:21 		70.50
27.01.26 		38.71
02.04.26 		429'298
Costco Whsl Rg
20:28:51 / 07.04.26 		1'007.61 -1.07% 1'020.68
15:30 		1'005.78
20:17 		1'028.43
17.02.26 		852.50
02.01.26 		154'769
CrwdStrik Hldg Rg-A
20:29:11 / 07.04.26 		399.32 0.18% 404.57
18:03 		396.00
20:13 		487.00
27.01.26 		342.76
23.02.26 		318'971
CSX Rg
20:29:20 / 07.04.26 		41.30 -0.43% 41.45
16:34 		41.03
15:30 		43.35
02.03.26 		34.79
12.01.26 		1'390'956
Datadog Rg-A
20:29:21 / 07.04.26 		117.22 0.62% 117.82
19:59 		111.76
16:13 		145.83
07.01.26 		98.22
24.02.26 		498'243
Dexcom Rg
20:29:13 / 07.04.26 		63.16 -0.08% 64.24
15:43 		62.59
17:14 		75.97
22.01.26 		60.69
02.04.26 		377'744
Diamondback Eng Rg
20:29:22 / 07.04.26 		196.36 1.08% 199.11
16:06 		195.75
15:30 		204.86
27.03.26 		139.46
07.01.26 		255'811
DoorDash Rg-A
20:29:12 / 07.04.26 		155.43 0.23% 157.43
18:03 		152.32
17:05 		234.40
07.01.26 		143.30
27.03.26 		399'627
Electronic Arts Rg
20:23:10 / 07.04.26 		203.89 -0.13% 203.94
18:03 		203.64
17:05 		204.66
06.01.26 		196.40
04.02.26 		113'923
Exelon Rg
20:28:22 / 07.04.26 		49.29 0.72% 49.43
17:08 		48.83
15:30 		50.61
17.03.26 		42.76
13.01.26 		413'538
Fastenal Rg
20:28:36 / 07.04.26 		45.33 -1.18% 45.87
15:30 		45.23
19:28 		48.45
04.02.26 		39.86
02.01.26 		1'107'852
Ferrovial Rg
20:28:55 / 07.04.26 		65.87 -0.48% 66.21
19:36 		65.36
16:08 		74.79
12.02.26 		61.30
20.03.26 		456'358
Fortinet Rg
20:28:36 / 07.04.26 		82.41 0.15% 83.61
19:03 		81.75
15:30 		88.55
12.02.26 		73.60
20.01.26 		793'792
GE Hltc Tech Rg
20:28:57 / 07.04.26 		69.51 -1.26% 70.69
15:30 		68.96
17:06 		89.75
08.01.26 		68.45
30.03.26 		542'621
Gilead Sciences Rg
20:28:42 / 07.04.26 		138.95 -0.84% 139.39
19:36 		137.17
15:38 		157.26
11.02.26 		116.90
05.01.26 		464'396
Honeywell Intl Rg
20:28:05 / 07.04.26 		222.54 -2.48% 226.68
15:30 		221.54
19:21 		248.18
02.03.26 		193.35
02.01.26 		399'784
IDEXX Labs Rg
20:29:13 / 07.04.26 		574.52 -0.51% 579.93
15:55 		569.98
17:15 		725.72
13.01.26 		548.51
31.03.26 		59'731
Insmed Rg
20:29:26 / 07.04.26 		163.83 0.01% 164.00
20:06 		159.66
17:51 		186.19
09.01.26 		135.73
20.03.26 		167'084
Intel Rg
20:29:19 / 07.04.26 		52.25 2.89% 53.27
15:37 		51.22
16:09 		54.60
22.01.26 		37.81
02.01.26 		15'220'262

Handel

Kurs 24'029.32
Vortag 24'192.17
+/-% -0.67%
+/- -162.8420
Eröffnung 24'109.57
Tageshoch 24'123.31
Tagestief 23'779.85

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

24'029.32
Intraday
23'779.85
17:06
24'123.31
19:36
24'029.32
YTD
22'841.42
30.03.26
26'165.08
28.01.26
24'029.32
1 Jahr
16'542.20
08.04.25
26'182.10
30.10.25

Performance

Intraday -0.67%
1 Monat -3.72%
3 Monate -6.65%
YTD -4.83%
1 Jahr 40.60%
3 Jahre 85.20%