×
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
- 16.01.2026 - 23:16:01
- 25'529.26
- -0.07%
- -17.81
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 17.01.26 |
296.12 | 0.00% | 0.00 | 293.11 | 297.00 | 5'919 | |
|
Advanced Micro D Rg 02:00:00 / 17.01.26 |
231.83 | 0.00% | 0.00 | 226.01 | 226.27 | 188'151 | |
|
Airbnb Rg-A 02:00:00 / 17.01.26 |
130.66 | 0.00% | 0.00 | 127.75 | 128.50 | 4'214 | |
|
Alnylam Pharma Rg 02:00:00 / 17.01.26 |
359.27 | 0.00% | 0.00 | 350.01 | 369.99 | 5 | |
|
Alphab Rg-C-NV 02:00:00 / 17.01.26 |
330.34 | 0.00% | 0.00 | 321.04 | 321.26 | 104'521 | |
|
Alphabet-A Rg 02:00:00 / 17.01.26 |
330.00 | 0.00% | 0.00 | 320.60 | 320.98 | 124'775 | |
|
Am Electric Rg 02:00:00 / 17.01.26 |
119.96 | 0.00% | 0.00 | 119.18 | 121.53 | 752 | |
|
Amazon.Com Rg 02:00:00 / 17.01.26 |
239.12 | 0.00% | 0.00 | 232.00 | 232.25 | 87'418 | |
|
Amgen Rg 02:00:00 / 17.01.26 |
330.41 | 0.00% | 0.00 | 323.72 | 329.53 | 352 | |
|
Analog Devices Rg 02:00:00 / 17.01.26 |
300.25 | 0.00% | 0.00 | 293.42 | 297.40 | 641 | |
|
Apple Rg 02:00:00 / 17.01.26 |
255.53 | 0.00% | 0.00 | 252.05 | 252.67 | 111'139 | |
|
Applied Material Rg 02:00:00 / 17.01.26 |
327.01 | 0.00% | 0.00 | 317.51 | 322.80 | 8'273 | |
|
AppLovin Rg-A 02:00:00 / 17.01.26 |
568.76 | 0.00% | 0.00 | 518.00 | 520.00 | 139'854 | |
|
Arm Hldg Sp ADR 02:00:00 / 17.01.26 |
105.78 | 0.00% | 0.00 | 102.72 | 104.00 | 5'555 | |
|
ASML Hold NY Sp ADR 02:00:00 / 17.01.26 |
1'358.57 | 0.00% | 0.00 | 1'307.26 | 1'307.99 | 19'473 | |
|
Astrazeneca Sp ADR 02:00:00 / 17.01.26 |
94.39 | 0.00% | 0.00 | 90.74 | 90.78 | 20'747 | |
|
Atlassian Rg-A 02:00:00 / 17.01.26 |
118.55 | 0.00% | 0.00 | 116.75 | 129.17 | 7'507 | |
|
Autodesk Inc Rg 02:00:00 / 17.01.26 |
265.69 | 0.00% | 0.00 | 260.71 | 265.63 | 102 | |
|
Automatic Data P Rg 02:00:00 / 17.01.26 |
260.44 | 0.00% | 0.00 | 234.53 | 282.43 | 589 | |
|
Axon Enterprise Rg 02:00:00 / 17.01.26 |
636.04 | 0.00% | 0.00 | 565.17 | 619.98 | 523 | |
|
Baker Hughes Rg-A 02:00:00 / 17.01.26 |
51.75 | 0.00% | 0.00 | 47.19 | 52.10 | 2'269 | |
|
Booking Hldg Rg 02:00:00 / 17.01.26 |
5'115.91 | 0.00% | 0.00 | 4'621.89 | 5'115.91 | 32 | |
|
Broadcom Rg 02:00:00 / 17.01.26 |
351.71 | 0.00% | 0.00 | 342.88 | 343.71 | 27'464 | |
|
Cadence Design Rg 02:00:00 / 17.01.26 |
317.45 | 0.00% | 0.00 | 308.32 | 313.38 | 476 | |
|
Charter Comm Rg-A 02:00:00 / 17.01.26 |
189.76 | 0.00% | 0.00 | 188.23 | 190.49 | 61 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lam Research Rg 02:00:00 / 17.01.26 |
222.96 | 30.25% | 208.68% | 1.16% | 27.22% | 42.10% | 177.66% | 391.22% |
|
KLA Rg 02:00:00 / 17.01.26 |
1'567.82 | 29.03% | 148.81% | 9.78% | 23.87% | 29.02% | 106.98% | 289.91% |
|
Western Digital Rg 02:00:00 / 17.01.26 |
221.51 | 28.58% | 398.79% | 4.42% | 25.32% | 74.87% | 357.30% | 692.08% |
|
Intel Rg 02:00:00 / 17.01.26 |
46.96 | 27.26% | 134.21% | 6.58% | 29.12% | 18.77% | 118.52% | 65.24% |
|
Applied Material Rg 02:00:00 / 17.01.26 |
327.01 | 27.25% | 101.08% | 6.43% | 26.25% | 41.36% | 70.27% | 208.04% |
|
Micron Technolog Rg 02:00:00 / 17.01.26 |
362.75 | 27.10% | 331.02% | 4.88% | 31.15% | 64.81% | 243.03% | 543.63% |
|
ASML Hold NY Sp ADR 02:00:00 / 17.01.26 |
1'358.57 | 26.99% | 96.02% | 6.04% | 28.53% | 28.17% | 79.63% | 115.56% |
|
Seagate Hldgs Rg 02:00:00 / 17.01.26 |
326.23 | 18.46% | 277.97% | 1.48% | 15.34% | 41.64% | 234.01% | 460.63% |
|
Microchip Tech Rg 02:00:00 / 17.01.26 |
74.70 | 17.23% | 30.25% | 1.78% | 12.77% | 15.72% | 28.86% | 4.11% |
|
Strategy Rg-A 02:00:00 / 17.01.26 |
173.71 | 14.32% | -40.02% | 7.08% | 5.71% | -41.24% | -56.19% | 684.42% |
|
Monolithic Power Rg 02:00:00 / 17.01.26 |
1'033.17 | 13.99% | 74.61% | 6.83% | 9.31% | -6.50% | 65.09% | 169.55% |
|
Baker Hughes Rg-A 02:00:00 / 17.01.26 |
51.75 | 13.64% | 26.16% | 7.92% | 13.59% | 11.05% | 11.19% | 69.73% |
|
Honeywell Intl Rg 02:00:00 / 17.01.26 |
219.39 | 12.46% | 3.00% | 5.17% | 11.96% | 8.18% | -1.43% | 15.95% |
|
Old Dominion Fre Rg 02:00:00 / 17.01.26 |
175.65 | 12.02% | -0.43% | 1.20% | 10.26% | 28.46% | -7.33% | 13.05% |
|
Axon Enterprise Rg 02:00:00 / 17.01.26 |
636.04 | 11.99% | 7.02% | 0.68% | 5.97% | -15.08% | 7.10% | 245.56% |
|
Costco Whsl Rg 02:00:00 / 17.01.26 |
963.61 | 11.74% | 5.17% | 2.18% | 13.37% | 3.63% | 2.16% | 105.25% |
|
Paccar Rg 02:00:00 / 17.01.26 |
121.36 | 10.82% | 16.67% | 2.45% | 7.58% | 20.06% | 10.00% | 85.74% |
|
Analog Devices Rg 02:00:00 / 17.01.26 |
300.25 | 10.71% | 41.32% | 2.17% | 8.86% | 23.55% | 37.00% | 84.06% |
|
Texas Instrument Rg 02:00:00 / 17.01.26 |
191.58 | 10.43% | 2.17% | 1.33% | 7.14% | 13.09% | -0.44% | 12.08% |
|
Starbucks Rg 02:00:00 / 17.01.26 |
92.99 | 10.43% | 1.91% | 3.37% | 7.91% | 6.62% | -2.25% | -10.81% |
|
Synopsys Rg 02:00:00 / 17.01.26 |
516.31 | 9.92% | 6.38% | -3.21% | 7.29% | 10.94% | -1.97% | 55.85% |
|
NXP Semiconducto Br 02:00:00 / 17.01.26 |
237.11 | 9.24% | 14.08% | -0.51% | 3.57% | 7.02% | 10.10% | 43.70% |
|
Fastenal Rg 02:00:00 / 17.01.26 |
43.74 | 9.00% | 21.65% | 4.89% | 4.77% | 2.82% | 14.98% | 86.92% |
|
Advanced Micro D Rg 02:00:00 / 17.01.26 |
231.83 | 8.25% | 91.93% | 11.62% | 7.85% | -10.72% | 90.87% | 242.39% |
|
Ross Stores Rg 02:00:00 / 17.01.26 |
192.36 | 6.78% | 27.16% | 0.05% | 6.46% | 19.68% | 28.97% | 66.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adobe Rg 02:00:00 / 17.01.26 |
296.12 | 0.00% |
351.12 02.01.26 |
295.42 16.01.26 |
5'919 | ||
|
Advanced Micro D Rg 02:00:00 / 17.01.26 |
231.83 | 0.00% |
238.35 15.01.26 |
199.82 12.01.26 |
188'151 | ||
|
Airbnb Rg-A 02:00:00 / 17.01.26 |
130.66 | 0.00% |
141.40 09.01.26 |
129.86 16.01.26 |
4'214 | ||
|
Alnylam Pharma Rg 02:00:00 / 17.01.26 |
359.27 | 0.00% |
426.91 07.01.26 |
353.52 12.01.26 |
5 | ||
|
Alphab Rg-C-NV 02:00:00 / 17.01.26 |
330.34 | 0.00% |
341.17 13.01.26 |
310.68 02.01.26 |
104'521 | ||
|
Alphabet-A Rg 02:00:00 / 17.01.26 |
330.00 | 0.00% |
340.48 13.01.26 |
310.37 02.01.26 |
124'775 | ||
|
Am Electric Rg 02:00:00 / 17.01.26 |
119.96 | 0.00% |
120.14 16.01.26 |
112.55 05.01.26 |
752 | ||
|
Amazon.Com Rg 02:00:00 / 17.01.26 |
239.12 | 0.00% |
248.94 12.01.26 |
224.70 02.01.26 |
87'418 | ||
|
Amgen Rg 02:00:00 / 17.01.26 |
330.41 | 0.00% |
343.05 07.01.26 |
318.28 05.01.26 |
352 | ||
|
Analog Devices Rg 02:00:00 / 17.01.26 |
300.25 | 0.00% |
309.13 16.01.26 |
270.89 02.01.26 |
641 | ||
|
Apple Rg 02:00:00 / 17.01.26 |
255.53 | 0.00% |
277.82 02.01.26 |
254.93 16.01.26 |
111'139 | ||
|
Applied Material Rg 02:00:00 / 17.01.26 |
327.01 | 0.00% |
330.94 15.01.26 |
265.18 02.01.26 |
8'273 | ||
|
AppLovin Rg-A 02:00:00 / 17.01.26 |
568.76 | 0.00% |
683.50 02.01.26 |
559.90 16.01.26 |
139'854 | ||
|
Arm Hldg Sp ADR 02:00:00 / 17.01.26 |
105.78 | 0.00% |
122.42 05.01.26 |
102.01 14.01.26 |
5'555 | ||
|
ASML Hold NY Sp ADR 02:00:00 / 17.01.26 |
1'358.57 | 0.00% |
1'375.13 16.01.26 |
1'133.48 02.01.26 |
19'473 | ||
|
Astrazeneca Sp ADR 02:00:00 / 17.01.26 |
94.39 | 0.00% |
96.51 07.01.26 |
89.53 05.01.26 |
20'747 | ||
|
Atlassian Rg-A 02:00:00 / 17.01.26 |
118.55 | 0.00% |
163.91 07.01.26 |
118.08 16.01.26 |
7'507 | ||
|
Autodesk Inc Rg 02:00:00 / 17.01.26 |
265.69 | 0.00% |
296.80 07.01.26 |
259.27 14.01.26 |
102 | ||
|
Automatic Data P Rg 02:00:00 / 17.01.26 |
260.44 | 0.00% |
268.08 09.01.26 |
251.65 02.01.26 |
589 | ||
|
Axon Enterprise Rg 02:00:00 / 17.01.26 |
636.04 | 0.00% |
649.89 13.01.26 |
554.81 02.01.26 |
523 | ||
|
Baker Hughes Rg-A 02:00:00 / 17.01.26 |
51.75 | 0.00% |
52.33 16.01.26 |
45.37 02.01.26 |
2'269 | ||
|
Booking Hldg Rg 02:00:00 / 17.01.26 |
5'115.91 | 0.00% |
5'508.60 09.01.26 |
5'060.01 14.01.26 |
32 | ||
|
Broadcom Rg 02:00:00 / 17.01.26 |
351.71 | 0.00% |
360.66 02.01.26 |
330.50 08.01.26 |
27'464 | ||
|
Cadence Design Rg 02:00:00 / 17.01.26 |
317.45 | 0.00% |
328.61 15.01.26 |
300.40 05.01.26 |
476 | ||
|
Charter Comm Rg-A 02:00:00 / 17.01.26 |
189.76 | 0.00% |
215.65 02.01.26 |
187.85 16.01.26 |
61 |