×

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
  • 20.01.2026 - 16:12:55
  • 25'146.38
  • -1.50%
  • -382.89
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cintas Rg
16:12:53 / 20.01.26
192.99 -1.24% -2.43 192.62 192.99 72'492
Cisco Systems Rg
16:12:53 / 20.01.26
74.11 -1.44% -1.08 74.10 74.11 1'203'184
Cnstlltn Ener Co Rg
16:12:48 / 20.01.26
306.26 -0.47% -1.45 306.07 306.28 307'534
Coca-Cola EuPac Rg
16:10:36 / 20.01.26
88.49 -0.90% -0.80 88.47 88.57 90'454
Cognizant Tech So-A
16:12:50 / 20.01.26
82.92 -2.15% -1.82 82.91 82.95 215'892
Comcast-A
16:12:46 / 20.01.26
27.85 0.11% 0.03 27.85 27.86 1'634'357
Copart Rg
16:12:53 / 20.01.26
40.30 -1.80% -0.74 40.29 40.30 315'496
CoStar Group Rg
16:12:14 / 20.01.26
63.95 -2.13% -1.39 63.89 64.01 137'487
Costco Whsl Rg
16:12:53 / 20.01.26
956.42 -0.75% -7.19 956.20 956.72 181'615
CrwdStrik Hldg Rg-A
16:12:32 / 20.01.26
444.09 -2.16% -9.80 443.37 444.59 144'132
CSX Rg
16:12:50 / 20.01.26
35.49 -2.10% -0.76 35.48 35.49 775'310
Datadog Rg-A
16:12:46 / 20.01.26
117.48 -1.29% -1.54 117.42 117.55 197'885
Dexcom Rg
16:12:53 / 20.01.26
70.20 0.95% 0.66 70.14 70.23 168'434
Diamondback Eng Rg
16:12:07 / 20.01.26
151.07 -0.14% -0.21 150.85 151.10 69'518
DoorDash Rg-A
16:12:50 / 20.01.26
204.47 -0.41% -0.85 204.36 204.62 216'589
Electronic Arts Rg
16:12:21 / 20.01.26
204.00 -0.12% -0.25 204.00 204.01 229'060
Exelon Rg
16:12:51 / 20.01.26
44.54 -0.42% -0.19 44.54 44.55 322'866
Fastenal Rg
16:12:54 / 20.01.26
41.78 -4.48% -1.96 41.77 41.79 1'213'780
Ferrovial Rg
16:12:49 / 20.01.26
67.32 -1.30% -0.89 67.28 67.35 94'670
Fortinet Rg
16:12:28 / 20.01.26
75.12 -0.34% -0.26 75.11 75.15 433'273
GE Hltc Tech Rg
16:12:41 / 20.01.26
79.21 -3.11% -2.54 79.20 79.30 145'805
Gilead Sciences Rg
16:12:51 / 20.01.26
123.42 -1.19% -1.49 123.32 123.45 361'796
Honeywell Intl Rg
16:12:48 / 20.01.26
215.60 -1.73% -3.79 215.36 215.60 250'305
IDEXX Labs Rg
16:12:38 / 20.01.26
689.96 -3.55% -25.41 688.44 690.79 36'294
Insmed Rg
16:12:36 / 20.01.26
158.97 -1.52% -2.45 158.76 159.15 147'243
Charter Comm Rg-A
184.74
-2.65%
Cintas Rg
192.99
-1.24%
Cisco Systems Rg
74.11
-1.44%
Cnstlltn Ener Co Rg
306.26
-0.47%
Coca-Cola EuPac Rg
88.49
-0.90%
Cognizant Tech So-A
82.92
-2.15%
Comcast-A
27.85
0.11%
Copart Rg
40.30
-1.80%
CoStar Group Rg
63.95
-2.13%
Costco Whsl Rg
956.42
-0.75%
CrwdStrik Hldg Rg-A
444.09
-2.16%
CSX Rg
35.49
-2.10%
Datadog Rg-A
117.48
-1.29%
Dexcom Rg
70.20
0.95%
Diamondback Eng Rg
151.07
-0.14%
DoorDash Rg-A
204.47
-0.41%
Electronic Arts Rg
204.00
-0.12%
Exelon Rg
44.54
-0.42%
Fastenal Rg
41.78
-4.48%
Ferrovial Rg
67.32
-1.30%
Fortinet Rg
75.12
-0.34%
GE Hltc Tech Rg
79.21
-3.11%
Gilead Sciences Rg
123.42
-1.19%
Honeywell Intl Rg
215.60
-1.73%
IDEXX Labs Rg
689.96
-3.55%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Mondelez Intl Rg-A
16:12:53 / 20.01.26 		56.94 6.33% -4.17% 1.79% 5.15% -5.43% -1.15% -10.34%
IDEXX Labs Rg
16:12:38 / 20.01.26 		689.96 5.74% 73.03% -3.37% 1.12% 8.76% 61.46% 50.56%
Ferrovial Rg
16:12:49 / 20.01.26 		67.32 5.57% 62.29% -0.63% 2.62% 5.40% 56.81% 0.00%
Alphabet-A Rg
16:12:53 / 20.01.26 		323.95 5.43% 74.33% -3.58% 3.05% 21.12% 63.57% 254.65%
Alphab Rg-C-NV
16:12:53 / 20.01.26 		324.31 5.27% 73.46% -3.60% 2.73% 20.82% 62.46% 251.76%
Marriott Intl Rg-A
16:12:24 / 20.01.26 		318.57 5.04% 16.83% -1.36% 1.43% 20.01% 14.71% 102.37%
Copart Rg
16:12:53 / 20.01.26 		40.30 4.83% -28.49% 1.08% 2.94% -8.55% -29.84% 33.44%
Dexcom Rg
16:12:53 / 20.01.26 		70.20 4.78% -10.58% -0.07% 5.00% 1.40% -18.67% -34.52%
Am Electric Rg
16:12:11 / 20.01.26 		119.52 4.03% 30.07% 2.49% 3.80% 3.83% 22.20% 30.92%
Cintas Rg
16:12:53 / 20.01.26 		192.99 3.91% 6.96% 0.14% 1.22% 1.63% -4.09% 82.81%
O Reilly Auto Rg
16:12:53 / 20.01.26 		95.08 3.83% 19.79% 0.48% 3.27% -1.27% 14.92% 78.97%
Amazon.Com Rg
16:12:55 / 20.01.26 		232.66 3.60% 8.99% -4.10% 0.22% 1.49% 0.85% 155.25%
MercadoLibre Rg
16:12:54 / 20.01.26 		2'075.06 3.02% 22.03% 0.07% 4.01% -9.39% 13.11% 93.43%
Linde Rg
16:12:53 / 20.01.26 		429.44 2.95% 4.85% -3.04% 1.02% -3.00% -2.94% 35.26%
Astrazeneca Sp ADR
16:12:54 / 20.01.26 		90.13 2.68% 44.06% -4.63% -2.18% 9.10% 32.62% 33.91%
Exelon Rg
16:12:51 / 20.01.26 		44.54 2.62% 18.84% 2.82% 2.49% -6.62% 10.14% 6.40%
Xcel Energy Rg
16:12:51 / 20.01.26 		75.29 2.37% 11.98% 0.47% 1.73% -5.68% 11.24% 11.19%
Cognizant Tech So-A
16:12:50 / 20.01.26 		82.92 2.10% 10.20% -1.83% -2.65% 22.26% 5.70% 38.08%
Monster Beverage Rg
16:12:52 / 20.01.26 		78.76 1.96% 48.73% 0.42% 1.40% 13.62% 60.02% 56.56%
PepsiCo
16:12:53 / 20.01.26 		144.75 1.95% -3.77% 0.89% 0.74% -3.58% -2.56% -13.74%
Palo Alto Net Rg
16:12:32 / 20.01.26 		183.31 1.88% 3.13% -3.95% -2.56% -17.20% -0.11% 166.73%
Gilead Sciences Rg
16:12:51 / 20.01.26 		123.42 1.77% 35.23% 1.36% -1.41% 4.70% 32.77% 49.38%
Broadcom Rg
16:12:52 / 20.01.26 		340.41 1.62% 51.70% -4.00% -2.55% -8.73% 41.65% 524.46%
Cadence Design Rg
16:12:38 / 20.01.26 		307.83 1.56% 5.65% -4.71% -2.87% -9.81% -1.01% 84.62%
Automatic Data P Rg
16:12:50 / 20.01.26 		255.73 1.25% -11.03% -0.52% -0.50% -8.55% -14.23% 11.62%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cintas Rg
16:12:53 / 20.01.26 		192.99 -1.24% 194.77
15:46 		192.98
16:12 		197.22
15.01.26 		183.60
05.01.26 		72'492
Cisco Systems Rg
16:12:53 / 20.01.26 		74.11 -1.44% 74.86
15:31 		74.01
16:11 		76.95
02.01.26 		72.81
12.01.26 		1'203'184
Cnstlltn Ener Co Rg
16:12:48 / 20.01.26 		306.26 -0.47% 307.71
16:11 		299.64
15:40 		378.00
05.01.26 		299.64
20.01.26 		307'534
Coca-Cola EuPac Rg
16:10:36 / 20.01.26 		88.49 -0.90% 89.00
15:37 		88.01
15:30 		90.65
02.01.26 		84.67
07.01.26 		90'454
Cognizant Tech So-A
16:12:50 / 20.01.26 		82.92 -2.15% 84.10
15:31 		82.64
16:12 		87.03
14.01.26 		80.52
02.01.26 		215'892
Comcast-A
16:12:46 / 20.01.26 		27.85 0.11% 28.08
15:31 		27.69
15:30 		29.95
02.01.26 		27.11
06.01.26 		1'634'357
Copart Rg
16:12:53 / 20.01.26 		40.30 -1.80% 40.87
15:30 		40.25
16:10 		41.31
15.01.26 		37.45
05.01.26 		315'496
CoStar Group Rg
16:12:14 / 20.01.26 		63.95 -2.13% 64.70
15:41 		63.17
15:33 		68.98
07.01.26 		57.01
12.01.26 		137'487
Costco Whsl Rg
16:12:53 / 20.01.26 		956.42 -0.75% 968.31
15:52 		956.10
16:09 		968.31
20.01.26 		852.50
02.01.26 		181'615
CrwdStrik Hldg Rg-A
16:12:32 / 20.01.26 		444.09 -2.16% 449.26
15:35 		441.35
15:32 		486.55
07.01.26 		441.35
20.01.26 		144'132
CSX Rg
16:12:50 / 20.01.26 		35.49 -2.10% 35.84
15:30 		35.37
15:32 		36.50
15.01.26 		34.79
12.01.26 		775'310
Datadog Rg-A
16:12:46 / 20.01.26 		117.48 -1.29% 118.36
15:35 		115.91
15:31 		145.83
07.01.26 		115.91
20.01.26 		197'885
Dexcom Rg
16:12:53 / 20.01.26 		70.20 0.95% 70.44
16:07 		68.77
15:30 		72.50
12.01.26 		65.19
05.01.26 		168'434
Diamondback Eng Rg
16:12:07 / 20.01.26 		151.07 -0.14% 153.53
15:31 		150.48
15:38 		156.81
14.01.26 		139.46
07.01.26 		69'518
DoorDash Rg-A
16:12:50 / 20.01.26 		204.47 -0.41% 205.96
15:48 		200.20
15:30 		234.40
07.01.26 		200.20
20.01.26 		216'589
Electronic Arts Rg
16:12:21 / 20.01.26 		204.00 -0.12% 204.18
15:30 		204.00
16:09 		204.66
06.01.26 		204.00
20.01.26 		229'060
Exelon Rg
16:12:51 / 20.01.26 		44.54 -0.42% 44.61
15:30 		44.10
15:57 		44.82
16.01.26 		42.76
13.01.26 		322'866
Fastenal Rg
16:12:54 / 20.01.26 		41.78 -4.48% 42.61
15:30 		41.32
16:08 		44.02
16.01.26 		39.86
02.01.26 		1'213'780
Ferrovial Rg
16:12:49 / 20.01.26 		67.32 -1.30% 67.33
15:34 		67.03
16:02 		68.53
16.01.26 		64.33
02.01.26 		94'670
Fortinet Rg
16:12:28 / 20.01.26 		75.12 -0.34% 75.14
15:58 		73.60
15:32 		80.85
07.01.26 		73.60
20.01.26 		433'273
GE Hltc Tech Rg
16:12:41 / 20.01.26 		79.21 -3.11% 80.00
15:30 		79.19
16:12 		89.75
08.01.26 		79.19
20.01.26 		145'805
Gilead Sciences Rg
16:12:51 / 20.01.26 		123.42 -1.19% 124.00
15:40 		122.34
15:32 		125.12
16.01.26 		116.90
05.01.26 		361'796
Honeywell Intl Rg
16:12:48 / 20.01.26 		215.60 -1.73% 218.31
15:46 		215.13
15:33 		220.62
16.01.26 		193.35
02.01.26 		250'305
IDEXX Labs Rg
16:12:38 / 20.01.26 		689.96 -3.55% 695.70
15:44 		683.30
15:34 		725.72
13.01.26 		662.24
02.01.26 		36'294
Insmed Rg
16:12:36 / 20.01.26 		158.97 -1.52% 160.23
15:50 		156.29
15:33 		186.19
09.01.26 		156.29
20.01.26 		147'243

Handel

Kurs 25'146.38
Vortag 25'529.26
+/-% -1.50%
+/- -382.8870
Eröffnung 25'155.03
Tageshoch 25'221.23
Tagestief 25'093.21

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

25'146.38
Intraday
25'093.21
15:31
25'221.23
15:52
25'146.38
YTD
25'086.36
02.01.26
25'873.18
13.01.26
25'146.38
1 Jahr
16'542.20
08.04.25
26'182.10
30.10.25

Performance

Intraday -1.50%
1 Monat -1.73%
3 Monate -3.33%
YTD -0.41%
1 Jahr 16.60%
3 Jahre 126.01%