×
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 - 18:09:36
- 25'224.02
- -1.20%
- -305.25
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 18:09:37 / 20.01.26 |
49.93 | 6.32% | 2.97 | 49.93 | 49.94 | 16'028'438 | |
|
Intuit Rg 18:09:09 / 20.01.26 |
536.54 | -1.60% | -8.75 | 536.35 | 536.96 | 302'136 | |
|
Intuitive Surgic Rg 18:09:15 / 20.01.26 |
529.67 | -1.00% | -5.33 | 529.39 | 529.94 | 175'028 | |
|
Keurig Dr Pepper Rg 18:09:35 / 20.01.26 |
27.88 | 1.71% | 0.47 | 27.88 | 27.89 | 1'150'306 | |
|
KLA Rg 18:07:11 / 20.01.26 |
1'529.57 | -2.44% | -38.25 | 1'527.38 | 1'529.98 | 103'472 | |
|
Lam Research Rg 18:09:33 / 20.01.26 |
223.32 | 0.16% | 0.36 | 223.20 | 223.38 | 1'128'372 | |
|
Linde Rg 18:09:16 / 20.01.26 |
432.78 | -1.41% | -6.18 | 432.72 | 432.86 | 223'805 | |
|
Marriott Intl Rg-A 18:08:58 / 20.01.26 |
319.38 | -1.99% | -6.50 | 319.14 | 319.49 | 90'348 | |
|
Marvell Tech Rg 18:09:26 / 20.01.26 |
81.56 | 1.37% | 1.10 | 81.53 | 81.58 | 2'032'644 | |
|
MercadoLibre Rg 18:09:13 / 20.01.26 |
2'100.76 | 1.24% | 25.75 | 2'100.00 | 2'102.73 | 47'661 | |
|
Meta Platforms Rg-A 18:09:23 / 20.01.26 |
607.90 | -1.99% | -12.35 | 607.59 | 607.97 | 1'533'180 | |
|
Microchip Tech Rg 18:09:37 / 20.01.26 |
73.36 | -1.79% | -1.34 | 73.34 | 73.37 | 593'010 | |
|
Micron Technolog Rg 18:09:36 / 20.01.26 |
365.04 | 0.63% | 2.29 | 365.02 | 365.31 | 7'976'391 | |
|
Microsoft Rg 18:09:34 / 20.01.26 |
454.66 | -1.13% | -5.20 | 454.62 | 454.69 | 3'025'767 | |
|
Mondelez Intl Rg-A 18:09:25 / 20.01.26 |
58.03 | 1.38% | 0.79 | 57.99 | 58.01 | 782'214 | |
|
Monolithic Power Rg 18:08:45 / 20.01.26 |
1'042.79 | 0.93% | 9.62 | 1'041.57 | 1'043.87 | 40'916 | |
|
Monster Beverage Rg 18:09:36 / 20.01.26 |
80.61 | 3.12% | 2.44 | 80.58 | 80.61 | 650'826 | |
|
Nasdaq 100 18:09:37 / 20.01.26 |
25'223.80 | -1.20% | -305.47 | ||||
|
Netflix Rg 18:09:37 / 20.01.26 |
88.77 | 0.87% | 0.77 | 88.76 | 88.77 | 6'733'868 | |
|
NVIDIA Rg 18:09:37 / 20.01.26 |
179.74 | -3.48% | -6.49 | 179.75 | 179.76 | 24'090'185 | |
|
NXP Semiconducto Br 18:08:45 / 20.01.26 |
233.03 | -1.72% | -4.08 | 232.74 | 232.94 | 156'340 | |
|
O Reilly Auto Rg 18:09:14 / 20.01.26 |
94.86 | 0.17% | 0.16 | 94.82 | 94.91 | 801'494 | |
|
Old Dominion Fre Rg 18:09:19 / 20.01.26 |
170.30 | -3.05% | -5.36 | 170.13 | 170.48 | 223'298 | |
|
Paccar Rg 18:09:05 / 20.01.26 |
120.08 | -1.05% | -1.28 | 120.02 | 120.13 | 197'821 | |
|
Palantir Tchnl-A Rg 18:09:37 / 20.01.26 |
170.38 | -0.34% | -0.58 | 170.33 | 170.40 | 3'875'910 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amgen Rg 18:09:19 / 20.01.26 |
329.81 | 0.95% | 26.77% | 1.70% | -0.51% | 12.91% | 20.01% | 26.10% |
|
Diamondback Eng Rg 18:09:06 / 20.01.26 |
152.81 | 0.63% | -7.66% | 1.06% | 3.14% | 8.27% | -13.64% | 3.31% |
|
CSX Rg 18:08:59 / 20.01.26 |
35.64 | 0.00% | 12.33% | 0.01% | -2.61% | -0.13% | 7.11% | 14.90% |
|
Electronic Arts Rg 18:09:05 / 20.01.26 |
204.02 | -0.04% | 39.61% | -0.15% | -0.12% | 1.86% | 42.39% | 65.09% |
|
Nasdaq 100 18:09:37 / 20.01.26 |
25'223.80 | -0.10% | 21.50% | -2.01% | -1.42% | -3.03% | 16.96% | 126.01% |
|
NVIDIA Rg 18:09:37 / 20.01.26 |
179.74 | -0.14% | 38.68% | -3.27% | -5.01% | -10.59% | 27.63% | 1'010.83% |
|
GE Hltc Tech Rg 18:09:01 / 20.01.26 |
79.76 | -0.33% | 4.57% | -5.91% | -4.27% | 0.45% | -8.68% | 27.85% |
|
Warnr Bros Rg-A 18:08:55 / 20.01.26 |
28.72 | -0.83% | 170.39% | -0.49% | -1.48% | 36.83% | 193.96% | 129.19% |
|
Paychex Inc Rg 18:09:15 / 20.01.26 |
108.91 | -0.89% | -20.71% | -0.68% | -4.55% | -12.20% | -25.23% | -3.76% |
|
Verisk Analytics Rg 18:08:58 / 20.01.26 |
218.64 | -1.47% | -19.98% | -1.55% | 0.08% | -5.81% | -21.93% | 23.61% |
|
Coca-Cola EuPac Rg 18:09:01 / 20.01.26 |
90.13 | -1.55% | 16.25% | 0.74% | -1.57% | -1.92% | 16.09% | 60.02% |
|
Keurig Dr Pepper Rg 18:09:35 / 20.01.26 |
27.88 | -2.14% | -14.66% | 0.58% | -0.07% | -3.36% | -12.08% | -20.23% |
|
Cisco Systems Rg 18:09:34 / 20.01.26 |
74.27 | -2.39% | 27.01% | -1.59% | -4.81% | 2.27% | 21.69% | 61.84% |
|
PayPal Holdings Rg 18:09:37 / 20.01.26 |
55.84 | -2.55% | -33.35% | -1.27% | -6.01% | -23.53% | -37.80% | -25.88% |
|
Vertex Pharmaceu Rg 18:09:20 / 20.01.26 |
440.01 | -2.65% | 9.60% | -3.22% | -4.18% | 4.17% | 2.83% | 43.33% |
|
Tesla Rg 18:09:37 / 20.01.26 |
425.95 | -2.72% | 8.33% | -4.75% | -12.28% | -7.51% | 0.44% | 244.03% |
|
CoStar Group Rg 18:09:23 / 20.01.26 |
64.18 | -2.83% | -8.73% | 3.81% | -3.70% | -17.97% | -13.46% | -14.72% |
|
The Kraft Heinz Rg 18:09:06 / 20.01.26 |
23.76 | -2.97% | -23.38% | 1.04% | 0.23% | -6.92% | -19.42% | -41.23% |
|
CrwdStrik Hldg Rg-A 18:08:36 / 20.01.26 |
446.40 | -3.17% | 32.65% | -4.62% | -6.77% | -18.38% | 21.83% | 354.56% |
|
Shopify Rg-A 18:09:23 / 20.01.26 |
149.84 | -3.21% | 46.53% | -10.51% | -11.61% | -16.27% | 40.99% | 309.38% |
|
Arm Hldg Sp ADR 18:09:32 / 20.01.26 |
108.82 | -3.23% | -14.25% | 0.91% | -2.86% | -37.13% | -29.88% | 0.00% |
|
Airbnb Rg-A 18:09:28 / 20.01.26 |
130.88 | -3.73% | -0.57% | -6.56% | -4.11% | 2.24% | -1.65% | 31.85% |
|
Palantir Tchnl-A Rg 18:09:37 / 20.01.26 |
170.38 | -3.82% | 126.05% | -4.79% | -12.23% | -10.14% | 133.17% | 2'440.27% |
|
Booking Hldg Rg 18:09:19 / 20.01.26 |
5'019.76 | -4.47% | 2.97% | -5.55% | -7.71% | -1.97% | 7.11% | 120.95% |
|
Zscaler Rg 18:09:13 / 20.01.26 |
209.24 | -4.86% | 18.61% | -3.51% | -8.76% | -36.40% | 9.09% | 93.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 18:09:37 / 20.01.26 |
49.93 | 6.32% |
50.22 16:41 |
47.00 15:30 |
50.38 15.01.26 |
37.81 02.01.26 |
16'028'438 |
|
Intuit Rg 18:09:09 / 20.01.26 |
536.54 | -1.60% |
540.12 15:33 |
530.70 16:12 |
661.99 02.01.26 |
530.70 20.01.26 |
302'136 |
|
Intuitive Surgic Rg 18:09:15 / 20.01.26 |
529.67 | -1.00% |
532.23 16:26 |
525.55 15:33 |
603.70 07.01.26 |
525.55 20.01.26 |
175'028 |
|
Keurig Dr Pepper Rg 18:09:35 / 20.01.26 |
27.88 | 1.71% |
27.92 18:01 |
27.08 15:30 |
28.36 14.01.26 |
26.98 06.01.26 |
1'150'306 |
|
KLA Rg 18:07:11 / 20.01.26 |
1'529.57 | -2.44% |
1'554.14 15:59 |
1'516.74 16:56 |
1'578.41 16.01.26 |
1'250.87 02.01.26 |
103'472 |
|
Lam Research Rg 18:09:33 / 20.01.26 |
223.32 | 0.16% |
226.14 16:02 |
217.64 15:33 |
229.30 15.01.26 |
177.63 02.01.26 |
1'128'372 |
|
Linde Rg 18:09:16 / 20.01.26 |
432.78 | -1.41% |
434.91 15:30 |
429.35 16:12 |
445.98 12.01.26 |
422.36 02.01.26 |
223'805 |
|
Marriott Intl Rg-A 18:08:58 / 20.01.26 |
319.38 | -1.99% |
321.96 15:51 |
318.18 16:20 |
331.09 09.01.26 |
308.37 05.01.26 |
90'348 |
|
Marvell Tech Rg 18:09:26 / 20.01.26 |
81.56 | 1.37% |
83.48 17:01 |
79.09 15:41 |
94.19 06.01.26 |
79.09 20.01.26 |
2'032'644 |
|
MercadoLibre Rg 18:09:13 / 20.01.26 |
2'100.76 | 1.24% |
2'110.12 17:58 |
2'042.47 15:30 |
2'239.45 06.01.26 |
1'968.88 02.01.26 |
47'661 |
|
Meta Platforms Rg-A 18:09:23 / 20.01.26 |
607.90 | -1.99% |
611.31 16:29 |
600.01 15:31 |
665.52 06.01.26 |
600.01 20.01.26 |
1'533'180 |
|
Microchip Tech Rg 18:09:37 / 20.01.26 |
73.36 | -1.79% |
74.34 16:34 |
72.48 15:45 |
76.05 09.01.26 |
64.18 02.01.26 |
593'010 |
|
Micron Technolog Rg 18:09:36 / 20.01.26 |
365.04 | 0.63% |
381.53 15:52 |
363.50 15:30 |
381.53 20.01.26 |
295.11 02.01.26 |
7'976'391 |
|
Microsoft Rg 18:09:34 / 20.01.26 |
454.66 | -1.13% |
456.80 17:40 |
449.28 15:33 |
489.69 07.01.26 |
449.28 20.01.26 |
3'025'767 |
|
Mondelez Intl Rg-A 18:09:25 / 20.01.26 |
58.03 | 1.38% |
58.09 18:03 |
56.84 16:10 |
58.09 20.01.26 |
51.25 08.01.26 |
782'214 |
|
Monolithic Power Rg 18:08:45 / 20.01.26 |
1'042.79 | 0.93% |
1'055.00 17:00 |
1'008.50 15:30 |
1'055.00 20.01.26 |
928.64 02.01.26 |
40'916 |
|
Monster Beverage Rg 18:09:36 / 20.01.26 |
80.61 | 3.12% |
80.75 18:06 |
77.64 15:31 |
80.75 20.01.26 |
74.87 07.01.26 |
650'826 |
|
Nasdaq 100 18:09:37 / 20.01.26 |
25'223.80 | -1.20% |
25'279.78 17:11 |
25'093.21 15:31 |
25'873.18 13.01.26 |
25'086.36 02.01.26 |
|
|
Netflix Rg 18:09:37 / 20.01.26 |
88.77 | 0.87% |
89.90 15:41 |
88.23 16:58 |
94.11 02.01.26 |
87.78 16.01.26 |
6'733'868 |
|
NVIDIA Rg 18:09:37 / 20.01.26 |
179.74 | -3.48% |
182.37 15:30 |
179.56 17:53 |
193.63 05.01.26 |
179.56 20.01.26 |
24'090'185 |
|
NXP Semiconducto Br 18:08:45 / 20.01.26 |
233.03 | -1.72% |
234.50 15:30 |
231.03 15:30 |
246.81 06.01.26 |
219.55 02.01.26 |
156'340 |
|
O Reilly Auto Rg 18:09:14 / 20.01.26 |
94.86 | 0.17% |
95.79 15:49 |
94.21 15:30 |
95.99 12.01.26 |
89.20 06.01.26 |
801'494 |
|
Old Dominion Fre Rg 18:09:19 / 20.01.26 |
170.30 | -3.05% |
173.04 15:45 |
169.15 16:22 |
178.56 15.01.26 |
156.28 02.01.26 |
223'298 |
|
Paccar Rg 18:09:05 / 20.01.26 |
120.08 | -1.05% |
120.71 16:34 |
119.47 16:13 |
122.64 15.01.26 |
109.04 02.01.26 |
197'821 |
|
Palantir Tchnl-A Rg 18:09:37 / 20.01.26 |
170.38 | -0.34% |
171.95 17:35 |
166.31 15:32 |
187.26 07.01.26 |
166.31 20.01.26 |
3'875'910 |