×
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 - 16:20:48
- 25'120.30
- -1.60%
- -408.97
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 16:20:49 / 20.01.26 |
49.32 | 5.03% | 2.36 | 49.30 | 49.32 | 10'407'709 | |
|
Intuit Rg 16:20:14 / 20.01.26 |
533.94 | -2.08% | -11.35 | 533.67 | 534.50 | 150'167 | |
|
Intuitive Surgic Rg 16:20:28 / 20.01.26 |
529.53 | -1.02% | -5.47 | 529.03 | 529.94 | 92'398 | |
|
Keurig Dr Pepper Rg 16:20:37 / 20.01.26 |
27.30 | -0.42% | -0.12 | 27.30 | 27.31 | 568'565 | |
|
KLA Rg 16:20:22 / 20.01.26 |
1'529.26 | -2.46% | -38.56 | 1'525.19 | 1'529.70 | 61'446 | |
|
Lam Research Rg 16:20:49 / 20.01.26 |
222.58 | -0.17% | -0.38 | 222.51 | 222.71 | 795'554 | |
|
Linde Rg 16:20:19 / 20.01.26 |
430.23 | -1.99% | -8.73 | 430.05 | 430.41 | 133'941 | |
|
Marriott Intl Rg-A 16:20:35 / 20.01.26 |
318.18 | -2.36% | -7.71 | 317.89 | 318.38 | 44'401 | |
|
Marvell Tech Rg 16:20:47 / 20.01.26 |
81.40 | 1.17% | 0.94 | 81.37 | 81.42 | 1'030'982 | |
|
MercadoLibre Rg 16:20:45 / 20.01.26 |
2'071.21 | -0.18% | -3.80 | 2'069.25 | 2'071.21 | 25'839 | |
|
Meta Platforms Rg-A 16:20:39 / 20.01.26 |
608.19 | -1.94% | -12.06 | 608.10 | 608.28 | 1'039'253 | |
|
Microchip Tech Rg 16:20:25 / 20.01.26 |
73.40 | -1.74% | -1.30 | 73.27 | 73.37 | 299'024 | |
|
Micron Technolog Rg 16:20:47 / 20.01.26 |
368.50 | 1.59% | 5.75 | 368.45 | 368.76 | 5'241'021 | |
|
Microsoft Rg 16:20:49 / 20.01.26 |
452.25 | -1.65% | -7.61 | 452.21 | 452.28 | 2'054'363 | |
|
Mondelez Intl Rg-A 16:20:38 / 20.01.26 |
57.01 | -0.40% | -0.23 | 57.00 | 57.02 | 375'933 | |
|
Monolithic Power Rg 16:20:40 / 20.01.26 |
1'032.88 | -0.03% | -0.29 | 1'030.00 | 1'034.21 | 20'307 | |
|
Monster Beverage Rg 16:20:12 / 20.01.26 |
78.81 | 0.82% | 0.64 | 78.82 | 78.85 | 262'529 | |
|
Nasdaq 100 16:20:50 / 20.01.26 |
25'122.36 | -1.59% | -406.91 | ||||
|
Netflix Rg 16:20:49 / 20.01.26 |
88.57 | 0.64% | 0.57 | 88.57 | 88.58 | 4'285'763 | |
|
NVIDIA Rg 16:20:50 / 20.01.26 |
179.76 | -3.47% | -6.47 | 179.75 | 179.77 | 14'784'115 | |
|
NXP Semiconducto Br 16:19:37 / 20.01.26 |
231.34 | -2.43% | -5.77 | 230.86 | 231.44 | 75'808 | |
|
O Reilly Auto Rg 16:20:47 / 20.01.26 |
95.02 | 0.34% | 0.32 | 95.03 | 95.04 | 485'514 | |
|
Old Dominion Fre Rg 16:20:19 / 20.01.26 |
169.50 | -3.50% | -6.16 | 169.25 | 169.73 | 91'290 | |
|
Paccar Rg 16:20:36 / 20.01.26 |
119.77 | -1.31% | -1.59 | 119.62 | 119.85 | 107'797 | |
|
Palantir Tchnl-A Rg 16:20:45 / 20.01.26 |
168.83 | -1.25% | -2.13 | 168.77 | 168.86 | 2'568'668 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amgen Rg 16:20:47 / 20.01.26 |
325.99 | 0.95% | 26.77% | 0.52% | -1.66% | 11.61% | 18.62% | 26.10% |
|
Diamondback Eng Rg 16:20:38 / 20.01.26 |
150.90 | 0.63% | -7.66% | -0.21% | 1.85% | 6.92% | -14.72% | 3.31% |
|
CSX Rg 16:20:38 / 20.01.26 |
35.48 | 0.00% | 12.33% | -0.42% | -3.03% | -0.56% | 6.64% | 14.90% |
|
Electronic Arts Rg 16:20:40 / 20.01.26 |
203.92 | -0.04% | 39.61% | -0.20% | -0.17% | 1.81% | 42.32% | 65.09% |
|
NVIDIA Rg 16:20:50 / 20.01.26 |
179.76 | -0.14% | 38.68% | -3.26% | -4.99% | -10.58% | 27.64% | 1'010.83% |
|
GE Hltc Tech Rg 16:20:43 / 20.01.26 |
79.44 | -0.33% | 4.57% | -6.29% | -4.66% | 0.04% | -9.05% | 27.85% |
|
Nasdaq 100 16:20:50 / 20.01.26 |
25'122.36 | -0.50% | 21.50% | -2.41% | -1.82% | -3.42% | 16.49% | 126.01% |
|
Warnr Bros Rg-A 16:20:12 / 20.01.26 |
28.42 | -0.83% | 170.39% | -1.54% | -2.52% | 35.37% | 190.84% | 129.19% |
|
Paychex Inc Rg 16:19:38 / 20.01.26 |
108.43 | -0.89% | -20.71% | -1.12% | -4.97% | -12.59% | -25.56% | -3.76% |
|
Verisk Analytics Rg 16:20:45 / 20.01.26 |
217.77 | -1.47% | -19.98% | -1.95% | -0.32% | -6.19% | -22.24% | 23.61% |
|
Coca-Cola EuPac Rg 16:19:49 / 20.01.26 |
88.36 | -1.55% | 16.25% | -1.24% | -3.51% | -3.84% | 13.81% | 60.02% |
|
Keurig Dr Pepper Rg 16:20:37 / 20.01.26 |
27.30 | -2.14% | -14.66% | -1.53% | -2.17% | -5.39% | -13.92% | -20.23% |
|
Cisco Systems Rg 16:20:45 / 20.01.26 |
73.95 | -2.39% | 27.01% | -2.01% | -5.22% | 1.83% | 21.17% | 61.84% |
|
PayPal Holdings Rg 16:20:46 / 20.01.26 |
55.27 | -2.55% | -33.35% | -2.28% | -6.97% | -24.31% | -38.43% | -25.88% |
|
Vertex Pharmaceu Rg 16:20:47 / 20.01.26 |
435.18 | -2.65% | 9.60% | -4.29% | -5.23% | 3.03% | 1.70% | 43.33% |
|
Tesla Rg 16:20:48 / 20.01.26 |
424.49 | -2.72% | 8.33% | -5.08% | -12.58% | -7.83% | 0.10% | 244.03% |
|
CoStar Group Rg 16:20:22 / 20.01.26 |
64.15 | -2.83% | -8.73% | 3.77% | -3.74% | -18.00% | -13.50% | -14.72% |
|
The Kraft Heinz Rg 16:20:37 / 20.01.26 |
23.33 | -2.97% | -23.38% | -0.79% | -1.58% | -8.60% | -20.88% | -41.23% |
|
CrwdStrik Hldg Rg-A 16:20:24 / 20.01.26 |
443.57 | -3.17% | 32.65% | -5.22% | -7.37% | -18.90% | 21.06% | 354.56% |
|
Shopify Rg-A 16:20:47 / 20.01.26 |
150.20 | -3.21% | 46.53% | -10.30% | -11.40% | -16.07% | 41.32% | 309.38% |
|
Arm Hldg Sp ADR 16:20:48 / 20.01.26 |
108.95 | -3.23% | -14.25% | 1.02% | -2.75% | -37.06% | -29.80% | 0.00% |
|
Airbnb Rg-A 16:20:49 / 20.01.26 |
130.64 | -3.73% | -0.57% | -6.73% | -4.29% | 2.05% | -1.83% | 31.85% |
|
Palantir Tchnl-A Rg 16:20:45 / 20.01.26 |
168.83 | -3.82% | 126.05% | -5.66% | -13.03% | -10.95% | 131.05% | 2'440.27% |
|
Booking Hldg Rg 16:20:33 / 20.01.26 |
5'004.06 | -4.47% | 2.97% | -5.85% | -8.00% | -2.28% | 6.78% | 120.95% |
|
Zscaler Rg 16:20:46 / 20.01.26 |
206.80 | -4.86% | 18.61% | -4.63% | -9.82% | -37.14% | 7.82% | 93.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 16:20:49 / 20.01.26 |
49.32 | 5.03% |
49.50 16:18 |
47.00 15:30 |
50.38 15.01.26 |
37.81 02.01.26 |
10'407'709 |
|
Intuit Rg 16:20:14 / 20.01.26 |
533.94 | -2.08% |
540.12 15:33 |
530.70 16:12 |
661.99 02.01.26 |
530.70 20.01.26 |
150'167 |
|
Intuitive Surgic Rg 16:20:28 / 20.01.26 |
529.53 | -1.02% |
531.98 15:44 |
525.55 15:33 |
603.70 07.01.26 |
525.55 20.01.26 |
92'398 |
|
Keurig Dr Pepper Rg 16:20:37 / 20.01.26 |
27.30 | -0.42% |
27.47 15:38 |
27.08 15:30 |
28.36 14.01.26 |
26.98 06.01.26 |
568'565 |
|
KLA Rg 16:20:22 / 20.01.26 |
1'529.26 | -2.46% |
1'554.14 15:59 |
1'522.53 15:30 |
1'578.41 16.01.26 |
1'250.87 02.01.26 |
61'446 |
|
Lam Research Rg 16:20:49 / 20.01.26 |
222.58 | -0.17% |
226.14 16:02 |
217.64 15:33 |
229.30 15.01.26 |
177.63 02.01.26 |
795'554 |
|
Linde Rg 16:20:19 / 20.01.26 |
430.23 | -1.99% |
434.91 15:30 |
429.35 16:12 |
445.98 12.01.26 |
422.36 02.01.26 |
133'941 |
|
Marriott Intl Rg-A 16:20:35 / 20.01.26 |
318.18 | -2.36% |
321.96 15:51 |
318.18 16:20 |
331.09 09.01.26 |
308.37 05.01.26 |
44'401 |
|
Marvell Tech Rg 16:20:47 / 20.01.26 |
81.40 | 1.17% |
81.53 16:16 |
79.09 15:41 |
94.19 06.01.26 |
79.09 20.01.26 |
1'030'982 |
|
MercadoLibre Rg 16:20:45 / 20.01.26 |
2'071.21 | -0.18% |
2'088.64 15:51 |
2'042.47 15:30 |
2'239.45 06.01.26 |
1'968.88 02.01.26 |
25'839 |
|
Meta Platforms Rg-A 16:20:39 / 20.01.26 |
608.19 | -1.94% |
610.27 15:51 |
600.01 15:31 |
665.52 06.01.26 |
600.01 20.01.26 |
1'039'253 |
|
Microchip Tech Rg 16:20:25 / 20.01.26 |
73.40 | -1.74% |
73.59 16:15 |
72.48 15:45 |
76.05 09.01.26 |
64.18 02.01.26 |
299'024 |
|
Micron Technolog Rg 16:20:47 / 20.01.26 |
368.50 | 1.59% |
381.53 15:52 |
363.50 15:30 |
381.53 20.01.26 |
295.11 02.01.26 |
5'241'021 |
|
Microsoft Rg 16:20:49 / 20.01.26 |
452.25 | -1.65% |
454.60 15:45 |
449.28 15:33 |
489.69 07.01.26 |
449.28 20.01.26 |
2'054'363 |
|
Mondelez Intl Rg-A 16:20:38 / 20.01.26 |
57.01 | -0.40% |
57.32 15:51 |
56.84 16:10 |
57.57 15.01.26 |
51.25 08.01.26 |
375'933 |
|
Monolithic Power Rg 16:20:40 / 20.01.26 |
1'032.88 | -0.03% |
1'038.20 15:34 |
1'008.50 15:30 |
1'047.99 16.01.26 |
928.64 02.01.26 |
20'307 |
|
Monster Beverage Rg 16:20:12 / 20.01.26 |
78.81 | 0.82% |
78.87 16:18 |
77.64 15:31 |
74.87 07.01.26 |
262'529 | |
|
Nasdaq 100 16:20:50 / 20.01.26 |
25'122.36 | -1.59% |
25'221.23 15:52 |
25'093.21 15:31 |
25'873.18 13.01.26 |
25'086.36 02.01.26 |
|
|
Netflix Rg 16:20:49 / 20.01.26 |
88.57 | 0.64% |
89.90 15:41 |
88.49 16:20 |
94.11 02.01.26 |
87.78 16.01.26 |
4'285'763 |
|
NVIDIA Rg 16:20:50 / 20.01.26 |
179.76 | -3.47% |
182.37 15:30 |
179.59 15:58 |
193.63 05.01.26 |
179.59 20.01.26 |
14'784'115 |
|
NXP Semiconducto Br 16:19:37 / 20.01.26 |
231.34 | -2.43% |
234.50 15:30 |
231.03 15:30 |
246.81 06.01.26 |
219.55 02.01.26 |
75'808 |
|
O Reilly Auto Rg 16:20:47 / 20.01.26 |
95.02 | 0.34% |
95.79 15:49 |
94.21 15:30 |
95.99 12.01.26 |
89.20 06.01.26 |
485'514 |
|
Old Dominion Fre Rg 16:20:19 / 20.01.26 |
169.50 | -3.50% |
173.04 15:45 |
169.50 16:20 |
178.56 15.01.26 |
156.28 02.01.26 |
91'290 |
|
Paccar Rg 16:20:36 / 20.01.26 |
119.77 | -1.31% |
120.35 15:31 |
119.47 16:13 |
122.64 15.01.26 |
109.04 02.01.26 |
107'797 |
|
Palantir Tchnl-A Rg 16:20:45 / 20.01.26 |
168.83 | -1.25% |
169.45 15:34 |
166.31 15:32 |
187.26 07.01.26 |
166.31 20.01.26 |
2'568'668 |