×

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
  • 20.04.2026 - 17:33:42
  • 26'514.54
  • -0.59%
  • -157.89
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Adobe Rg
17:33:41 / 20.04.26
247.33 1.18% 2.88 247.28 247.38 842'505
Advanced Micro D Rg
17:33:34 / 20.04.26
274.94 -1.24% -3.45 274.86 274.97 3'656'400
Airbnb Rg-A
17:33:07 / 20.04.26
142.40 0.60% 0.85 142.32 142.45 192'844
Alnylam Pharma Rg
17:28:10 / 20.04.26
310.83 0.38% 1.17 310.40 311.00 51'062
Alphab Rg-C-NV
17:33:25 / 20.04.26
336.40 -0.88% -3.00 336.38 336.44 1'350'941
Alphabet-A Rg
17:33:42 / 20.04.26
338.66 -0.88% -3.02 338.63 338.69 1'888'726
Am Electric Rg
17:31:00 / 20.04.26
134.95 0.97% 1.29 134.90 134.95 166'624
Amazon.Com Rg
17:33:42 / 20.04.26
246.43 -1.65% -4.14 246.42 246.45 3'391'055
Amgen Rg
17:32:40 / 20.04.26
351.67 -1.02% -3.63 351.55 351.73 160'451
Analog Devices Rg
17:32:56 / 20.04.26
381.75 2.77% 10.30 381.52 381.78 382'020
Apple Rg
17:33:39 / 20.04.26
272.63 0.89% 2.40 272.62 272.65 3'649'695
Applied Material Rg
17:33:08 / 20.04.26
395.26 -0.42% -1.68 395.11 395.37 351'662
AppLovin Rg-A
17:33:28 / 20.04.26
476.75 -0.09% -0.45 476.62 476.87 255'167
Arm Hldg Sp ADR
17:33:26 / 20.04.26
169.77 1.82% 3.04 169.57 169.94 775'965
ASML Hold NY Sp ADR
17:33:07 / 20.04.26
1'466.76 0.48% 6.96 1'466.56 1'467.49 182'483
Atlassian Rg-A
17:33:31 / 20.04.26
69.69 4.11% 2.75 69.67 69.74 800'312
Autodesk Inc Rg
17:33:29 / 20.04.26
243.50 0.61% 1.48 243.40 243.51 82'268
Automatic Data P Rg
17:33:23 / 20.04.26
200.99 0.26% 0.52 200.88 201.04 178'501
Axon Enterprise Rg
17:32:37 / 20.04.26
401.17 -0.42% -1.68 400.15 401.86 51'484
Baker Hughes Rg-A
17:33:35 / 20.04.26
59.86 0.13% 0.08 59.84 59.86 515'279
Booking Hldg Rg
17:33:42 / 20.04.26
189.61 -1.25% -2.40 189.59 189.62 503'525
Broadcom Rg
17:33:38 / 20.04.26
398.33 -2.02% -8.21 398.26 398.44 1'711'625
Cadence Design Rg
17:33:38 / 20.04.26
314.61 1.15% 3.58 314.15 314.85 153'758
Charter Comm Rg-A
17:33:25 / 20.04.26
243.45 2.89% 6.83 243.27 243.57 101'350
Cintas Rg
17:33:12 / 20.04.26
179.56 0.22% 0.39 179.44 179.68 92'017
Nasdaq 100
26'514.54
-0.59%
Adobe Rg
247.33
1.18%
Advanced Micro D Rg
274.94
-1.24%
Airbnb Rg-A
142.40
0.60%
Alnylam Pharma Rg
310.83
0.38%
Alphab Rg-C-NV
336.40
-0.88%
Alphabet-A Rg
338.66
-0.88%
Am Electric Rg
134.95
0.97%
Amazon.Com Rg
246.43
-1.65%
Amgen Rg
351.67
-1.02%
Analog Devices Rg
381.75
2.77%
Apple Rg
272.63
0.89%
Applied Material Rg
395.26
-0.42%
AppLovin Rg-A
476.75
-0.09%
Arm Hldg Sp ADR
169.77
1.82%
ASML Hold NY Sp ADR
1'466.76
0.48%
Atlassian Rg-A
69.69
4.11%
Autodesk Inc Rg
243.50
0.61%
Automatic Data P Rg
200.99
0.26%
Axon Enterprise Rg
401.17
-0.42%
Baker Hughes Rg-A
59.86
0.13%
Booking Hldg Rg
189.61
-1.25%
Broadcom Rg
398.33
-2.02%
Cadence Design Rg
314.61
1.15%
Charter Comm Rg-A
243.45
2.89%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Western Digital Rg
17:33:26 / 20.04.26 		371.64 116.24% 738.82% 6.13% 26.07% 54.30% 933.48% 1'288.65%
Seagate Hldgs Rg
17:32:11 / 20.04.26 		538.44 98.90% 534.63% 4.90% 33.27% 50.28% 628.31% 752.53%
Intel Rg
17:33:41 / 20.04.26 		65.78 85.64% 241.65% 0.92% 49.47% 54.81% 249.15% 113.13%
Marvell Tech Rg
17:33:41 / 20.04.26 		145.69 64.38% 26.47% 10.96% 61.59% 78.17% 195.04% 245.25%
Monolithic Power Rg
17:33:36 / 20.04.26 		1'479.03 62.01% 148.16% 7.78% 37.41% 38.47% 191.04% 204.41%
Micron Technolog Rg
17:33:17 / 20.04.26 		443.11 59.44% 440.72% 3.88% 9.59% 13.88% 563.93% 627.65%
Lam Research Rg
17:33:23 / 20.04.26 		266.21 56.33% 270.48% -0.42% 14.10% 19.45% 326.69% 443.17%
Applied Material Rg
17:33:08 / 20.04.26 		395.26 54.46% 144.08% -0.12% 9.25% 23.73% 191.59% 255.08%
Arm Hldg Sp ADR
17:33:26 / 20.04.26 		169.77 52.53% 35.16% 7.74% 24.02% 47.97% 75.33% 0.00%
KLA Rg
17:30:00 / 20.04.26 		1'800.02 47.43% 184.30% 1.77% 19.09% 16.65% 189.95% 381.43%
Old Dominion Fre Rg
17:31:37 / 20.04.26 		221.79 38.88% 23.45% 6.82% 18.16% 27.47% 47.99% 27.79%
Analog Devices Rg
17:32:56 / 20.04.26 		381.75 36.97% 74.83% 9.07% 22.28% 25.57% 118.16% 95.94%
ASML Hold NY Sp ADR
17:33:07 / 20.04.26 		1'466.76 36.45% 110.63% -2.23% 7.09% 3.78% 134.80% 128.44%
Texas Instrument Rg
17:33:25 / 20.04.26 		232.50 32.47% 22.56% 7.29% 23.26% 18.27% 59.67% 27.64%
Baker Hughes Rg-A
17:33:35 / 20.04.26 		59.86 31.27% 45.73% -4.32% -4.28% 6.33% 58.35% 105.08%
Advanced Micro D Rg
17:33:34 / 20.04.26 		274.94 29.99% 130.47% 11.39% 35.65% 9.40% 221.34% 209.77%
Ross Stores Rg
17:31:35 / 20.04.26 		230.34 26.47% 50.60% 4.25% 8.10% 22.80% 70.01% 118.68%
Microchip Tech Rg
17:33:06 / 20.04.26 		79.19 23.60% 37.33% 7.67% 23.08% 5.88% 100.84% -2.21%
Marriott Intl Rg-A
17:33:24 / 20.04.26 		378.07 21.82% 35.49% 5.15% 15.79% 19.38% 75.28% 122.64%
Diamondback Eng Rg
17:33:38 / 20.04.26 		184.72 19.92% 10.03% -2.32% -3.68% 20.32% 39.57% 24.67%
Honeywell Intl Rg
17:33:24 / 20.04.26 		230.79 19.71% 9.65% -1.22% 3.49% 4.35% 26.01% 25.18%
CSX Rg
17:33:25 / 20.04.26 		43.78 19.50% 34.24% 3.38% 12.43% 16.84% 59.43% 42.27%
Starbucks Rg
17:33:37 / 20.04.26 		99.55 18.75% 9.59% 2.12% 6.10% 3.34% 23.39% -7.67%
Broadcom Rg
17:33:38 / 20.04.26 		398.33 17.46% 75.35% 4.89% 23.51% 22.62% 139.65% 548.02%
Costco Whsl Rg
17:33:07 / 20.04.26 		1'005.31 15.95% 9.13% 2.49% 4.10% 2.83% 4.96% 102.43%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Adobe Rg
17:33:41 / 20.04.26 		247.33 1.18% 251.57
16:02 		245.34
15:32 		351.12
02.01.26 		224.15
10.04.26 		842'505
Advanced Micro D Rg
17:33:34 / 20.04.26 		274.94 -1.24% 287.61
15:30 		272.15
17:07 		287.61
20.04.26 		188.24
03.03.26 		3'656'400
Airbnb Rg-A
17:33:07 / 20.04.26 		142.40 0.60% 143.05
16:23 		140.43
15:31 		143.30
17.04.26 		115.54
12.02.26 		192'844
Alnylam Pharma Rg
17:28:10 / 20.04.26 		310.83 0.38% 312.03
17:18 		305.49
15:42 		426.91
07.01.26 		298.00
12.02.26 		51'062
Alphab Rg-C-NV
17:33:25 / 20.04.26 		336.40 -0.88% 339.16
15:30 		334.64
17:07 		350.15
03.02.26 		271.54
30.03.26 		1'350'941
Alphabet-A Rg
17:33:42 / 20.04.26 		338.66 -0.88% 341.35
15:30 		336.63
17:07 		349.00
03.02.26 		272.11
30.03.26 		1'888'726
Am Electric Rg
17:31:00 / 20.04.26 		134.95 0.97% 135.41
17:07 		133.66
15:30 		137.71
10.04.26 		112.55
05.01.26 		166'624
Amazon.Com Rg
17:33:42 / 20.04.26 		246.43 -1.65% 250.15
15:30 		245.37
17:06 		256.18
17.04.26 		196.13
17.02.26 		3'391'055
Amgen Rg
17:32:40 / 20.04.26 		351.67 -1.02% 356.72
15:39 		351.59
17:29 		391.23
02.03.26 		318.28
05.01.26 		160'451
Analog Devices Rg
17:32:56 / 20.04.26 		381.75 2.77% 382.82
16:04 		370.76
15:30 		382.82
20.04.26 		270.89
02.01.26 		382'020
Apple Rg
17:33:39 / 20.04.26 		272.63 0.89% 274.27
16:06 		270.39
15:30 		280.90
06.02.26 		243.43
20.01.26 		3'649'695
Applied Material Rg
17:33:08 / 20.04.26 		395.26 -0.42% 398.47
15:30 		391.93
17:16 		407.01
10.04.26 		265.18
02.01.26 		351'662
AppLovin Rg-A
17:33:28 / 20.04.26 		476.75 -0.09% 490.32
15:56 		465.55
15:32 		683.50
02.01.26 		359.00
13.02.26 		255'167
Arm Hldg Sp ADR
17:33:26 / 20.04.26 		169.77 1.82% 171.34
17:26 		164.11
15:50 		171.34
20.04.26 		100.03
05.02.26 		775'965
ASML Hold NY Sp ADR
17:33:07 / 20.04.26 		1'466.76 0.48% 1'469.85
15:30 		1'452.00
16:51 		1'547.20
25.02.26 		1'133.48
02.01.26 		182'483
Atlassian Rg-A
17:33:31 / 20.04.26 		69.69 4.11% 71.19
16:09 		66.32
15:30 		163.91
07.01.26 		56.03
10.04.26 		800'312
Autodesk Inc Rg
17:33:29 / 20.04.26 		243.50 0.61% 246.08
15:54 		241.25
15:32 		296.80
07.01.26 		214.10
10.04.26 		82'268
Automatic Data P Rg
17:33:23 / 20.04.26 		200.99 0.26% 203.36
15:54 		200.46
15:30 		268.08
09.01.26 		188.17
10.04.26 		178'501
Axon Enterprise Rg
17:32:37 / 20.04.26 		401.17 -0.42% 404.32
15:56 		395.00
15:31 		649.89
13.01.26 		339.35
10.04.26 		51'484
Baker Hughes Rg-A
17:33:35 / 20.04.26 		59.86 0.13% 60.32
16:47 		58.73
15:35 		66.69
02.03.26 		45.37
02.01.26 		515'279
Booking Hldg Rg
17:33:42 / 20.04.26 		189.61 -1.25% 192.90
15:35 		189.43
17:10 		220.34
09.01.26 		150.63
23.02.26 		503'525
Broadcom Rg
17:33:38 / 20.04.26 		398.33 -2.02% 406.30
15:30 		395.93
17:16 		406.73
17.04.26 		289.98
30.03.26 		1'711'625
Cadence Design Rg
17:33:38 / 20.04.26 		314.61 1.15% 315.97
17:03 		309.67
15:31 		328.61
15.01.26 		262.83
03.02.26 		153'758
Charter Comm Rg-A
17:33:25 / 20.04.26 		243.45 2.89% 244.54
17:19 		236.70
15:30 		249.15
10.02.26 		180.88
29.01.26 		101'350
Cintas Rg
17:33:12 / 20.04.26 		179.56 0.22% 180.16
16:50 		177.71
15:38 		208.93
05.03.26 		165.60
27.03.26 		92'017

Handel

Kurs 26'514.54
Vortag 26'672.43
+/-% -0.59%
+/- -157.8932
Eröffnung 26'662.32
Tageshoch 26'670.11
Tagestief 26'412.52

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

26'514.54
Intraday
26'412.52
17:07
26'670.11
15:30
26'514.54
YTD
22'841.42
30.03.26
26'719.56
17.04.26
26'514.54
1 Jahr
17'592.92
22.04.25
26'719.56
17.04.26

Performance

Intraday -0.59%
1 Monat 9.62%
3 Monate 3.12%
YTD 5.01%
1 Jahr 48.89%
3 Jahre 103.80%