×
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 - 20:11:11
- 25'053.58
- -1.86%
- -475.68
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 20:09:44 / 20.01.26 |
185.50 | -1.15% | -2.16 | 185.45 | 185.60 | 924'675 | |
|
Paychex Inc Rg 20:11:03 / 20.01.26 |
107.59 | -3.23% | -3.59 | 107.58 | 107.64 | 461'476 | |
|
PayPal Holdings Rg 20:11:03 / 20.01.26 |
55.33 | -2.74% | -1.56 | 55.33 | 55.34 | 3'318'323 | |
|
PDD Sp ADS-A 20:10:35 / 20.01.26 |
104.84 | -1.80% | -1.92 | 104.84 | 104.87 | 3'224'086 | |
|
PepsiCo 20:10:52 / 20.01.26 |
146.62 | 0.21% | 0.30 | 146.61 | 146.66 | 1'148'552 | |
|
Qualcomm Rg 20:10:58 / 20.01.26 |
154.88 | -2.85% | -4.54 | 154.84 | 154.89 | 1'696'156 | |
|
Regeneron Pharma Rg 20:09:03 / 20.01.26 |
736.62 | 0.49% | 3.58 | 736.34 | 736.63 | 80'202 | |
|
Roper Technologi Rg 20:10:47 / 20.01.26 |
403.36 | -3.07% | -12.78 | 402.91 | 403.57 | 147'558 | |
|
Ross Stores Rg 20:10:59 / 20.01.26 |
189.43 | -1.52% | -2.93 | 189.39 | 189.47 | 178'757 | |
|
Seagate Hldgs Rg 20:09:31 / 20.01.26 |
325.00 | -0.38% | -1.23 | 324.70 | 325.35 | 395'990 | |
|
Shopify Rg-A 20:11:11 / 20.01.26 |
146.80 | -5.78% | -9.01 | 146.74 | 146.79 | 1'872'588 | |
|
Starbucks Rg 20:11:09 / 20.01.26 |
93.24 | 0.27% | 0.25 | 93.24 | 93.26 | 1'301'852 | |
|
Strategy Rg-A 20:11:03 / 20.01.26 |
161.21 | -7.20% | -12.50 | 161.15 | 161.29 | 3'552'375 | |
|
Synopsys Rg 20:10:16 / 20.01.26 |
509.04 | -1.41% | -7.27 | 509.05 | 509.57 | 192'090 | |
|
T-Mobile US Rg 20:10:09 / 20.01.26 |
185.02 | -0.70% | -1.30 | 184.96 | 185.05 | 823'345 | |
|
Take-Two Interac Rg 20:08:57 / 20.01.26 |
239.73 | -0.17% | -0.41 | 239.44 | 239.76 | 126'159 | |
|
Tesla Rg 20:11:11 / 20.01.26 |
423.40 | -3.22% | -14.10 | 423.37 | 423.41 | 7'959'516 | |
|
Texas Instrument Rg 20:08:42 / 20.01.26 |
188.54 | -1.59% | -3.04 | 188.43 | 188.49 | 748'387 | |
|
The Kraft Heinz Rg 20:10:34 / 20.01.26 |
23.88 | 1.49% | 0.35 | 23.88 | 23.89 | 1'539'415 | |
|
Thomson Reuters Rg 20:11:04 / 20.01.26 |
122.04 | -1.60% | -1.98 | 121.95 | 122.05 | 184'718 | |
|
Verisk Analytics Rg 20:11:04 / 20.01.26 |
217.69 | -1.23% | -2.72 | 217.64 | 217.69 | 125'331 | |
|
Vertex Pharmaceu Rg 20:09:30 / 20.01.26 |
439.72 | -0.37% | -1.64 | 439.62 | 440.15 | 145'089 | |
|
Warnr Bros Rg-A 20:10:12 / 20.01.26 |
28.46 | -0.44% | -0.13 | 28.45 | 28.46 | 2'352'591 | |
|
Western Digital Rg 20:11:06 / 20.01.26 |
223.35 | 0.83% | 1.84 | 223.17 | 223.53 | 1'050'288 | |
|
Workday-A 20:10:48 / 20.01.26 |
181.37 | -2.94% | -5.49 | 181.31 | 181.46 | 490'107 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Microsoft Rg 20:11:09 / 20.01.26 |
452.90 | -4.91% | 9.10% | -3.78% | -6.97% | -16.45% | 5.69% | 98.28% |
|
Regeneron Pharma Rg 20:09:03 / 20.01.26 |
736.62 | -5.03% | 2.91% | -2.94% | -6.18% | 12.55% | 7.10% | 2.44% |
|
Fortinet Rg 20:11:11 / 20.01.26 |
75.25 | -5.07% | -20.22% | -3.94% | -6.71% | -12.37% | -22.58% | 55.68% |
|
Marvell Tech Rg 20:11:07 / 20.01.26 |
80.44 | -5.32% | -27.15% | -3.14% | -8.26% | -9.07% | -35.01% | 108.61% |
|
Intuitive Surgic Rg 20:10:50 / 20.01.26 |
526.92 | -5.54% | 2.50% | -6.21% | -8.73% | -3.39% | -12.78% | 111.88% |
|
PDD Sp ADS-A 20:10:35 / 20.01.26 |
104.84 | -5.85% | 10.07% | -6.66% | -6.44% | -24.05% | 0.66% | 18.33% |
|
Thomson Reuters Rg 20:11:04 / 20.01.26 |
122.04 | -5.97% | -22.67% | -3.55% | -8.28% | -24.61% | -24.84% | 2.18% |
|
Apple Rg 20:11:10 / 20.01.26 |
248.18 | -6.01% | 2.04% | -4.93% | -8.88% | -7.74% | 11.47% | 88.90% |
|
Meta Platforms Rg-A 20:11:09 / 20.01.26 |
604.73 | -6.04% | 5.93% | -4.18% | -9.05% | -19.52% | -1.90% | 355.56% |
|
Netflix Rg 20:11:10 / 20.01.26 |
88.14 | -6.14% | -1.27% | -2.41% | -5.73% | -20.05% | 1.35% | 178.68% |
|
Take-Two Interac Rg 20:08:57 / 20.01.26 |
239.73 | -6.21% | 30.45% | -3.14% | -3.81% | -4.71% | 29.49% | 134.83% |
|
Roper Technologi Rg 20:10:47 / 20.01.26 |
403.36 | -6.51% | -19.95% | -5.39% | -10.23% | -11.57% | -24.01% | 0.00% |
|
Qualcomm Rg 20:10:58 / 20.01.26 |
154.88 | -6.80% | 3.78% | -6.30% | -11.37% | -14.45% | -7.41% | 35.58% |
|
Comcast-A 20:11:00 / 20.01.26 |
28.37 | -6.93% | -25.87% | -0.40% | -3.45% | -3.13% | -23.28% | -27.06% |
|
Insmed Rg 20:11:01 / 20.01.26 |
163.77 | -7.25% | 133.81% | 0.03% | -7.35% | -0.92% | 113.38% | 717.32% |
|
T-Mobile US Rg 20:10:09 / 20.01.26 |
185.02 | -8.23% | -15.59% | -2.45% | -6.40% | -15.90% | -15.70% | 28.37% |
|
Charter Comm Rg-A 20:11:07 / 20.01.26 |
186.61 | -9.10% | -44.64% | -5.70% | -9.10% | -25.02% | -46.77% | -50.61% |
|
DoorDash Rg-A 20:10:59 / 20.01.26 |
206.59 | -9.34% | 22.40% | -4.97% | -11.22% | -20.97% | 16.00% | 275.70% |
|
Alnylam Pharma Rg 20:11:09 / 20.01.26 |
353.27 | -9.65% | 52.68% | -4.51% | -11.40% | -25.77% | 33.31% | 57.19% |
|
Autodesk Inc Rg 20:10:54 / 20.01.26 |
254.63 | -10.24% | -10.11% | -5.91% | -14.43% | -18.15% | -14.24% | 35.52% |
|
Datadog Rg-A 20:09:46 / 20.01.26 |
117.27 | -12.48% | -16.71% | -6.56% | -16.97% | -25.43% | -15.27% | 76.51% |
|
Cnstlltn Ener Co Rg 20:11:01 / 20.01.26 |
297.55 | -12.90% | 37.55% | -10.79% | -17.65% | -22.70% | -8.06% | 280.64% |
|
Workday-A 20:10:48 / 20.01.26 |
181.37 | -13.00% | -27.58% | -9.11% | -15.81% | -23.45% | -27.66% | 11.53% |
|
Adobe Rg 20:11:00 / 20.01.26 |
293.27 | -15.39% | -33.41% | -5.38% | -16.78% | -18.52% | -32.79% | -13.55% |
|
AppLovin Rg-A 20:10:36 / 20.01.26 |
566.61 | -15.59% | 75.64% | -15.26% | -22.22% | -9.61% | 67.44% | 5'487.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palo Alto Net Rg 20:09:44 / 20.01.26 |
185.50 | -1.15% |
188.39 16:42 |
182.31 15:33 |
196.19 07.01.26 |
177.23 02.01.26 |
924'675 |
|
Paychex Inc Rg 20:11:03 / 20.01.26 |
107.59 | -3.23% |
110.60 15:30 |
107.55 20:08 |
115.06 09.01.26 |
107.55 20.01.26 |
461'476 |
|
PayPal Holdings Rg 20:11:03 / 20.01.26 |
55.33 | -2.74% |
56.08 18:01 |
55.02 16:09 |
60.13 07.01.26 |
55.02 20.01.26 |
3'318'323 |
|
PDD Sp ADS-A 20:10:35 / 20.01.26 |
104.84 | -1.80% |
104.92 18:35 |
101.88 15:30 |
125.34 06.01.26 |
101.88 20.01.26 |
3'224'086 |
|
PepsiCo 20:10:52 / 20.01.26 |
146.62 | 0.21% |
147.12 20:02 |
144.41 16:16 |
147.50 16.01.26 |
136.04 08.01.26 |
1'148'552 |
|
Qualcomm Rg 20:10:58 / 20.01.26 |
154.88 | -2.85% |
157.63 15:31 |
154.59 15:36 |
184.42 06.01.26 |
154.59 20.01.26 |
1'696'156 |
|
Regeneron Pharma Rg 20:09:03 / 20.01.26 |
736.62 | 0.49% |
737.59 19:30 |
719.16 15:32 |
820.45 09.01.26 |
719.16 20.01.26 |
80'202 |
|
Roper Technologi Rg 20:10:47 / 20.01.26 |
403.36 | -3.07% |
413.38 15:49 |
401.73 19:46 |
444.73 02.01.26 |
401.73 20.01.26 |
147'558 |
|
Ross Stores Rg 20:10:59 / 20.01.26 |
189.43 | -1.52% |
191.45 16:23 |
189.43 20:07 |
194.87 16.01.26 |
179.03 02.01.26 |
178'757 |
|
Seagate Hldgs Rg 20:09:31 / 20.01.26 |
325.00 | -0.38% |
336.00 15:36 |
322.62 15:48 |
336.00 20.01.26 |
278.01 05.01.26 |
395'990 |
|
Shopify Rg-A 20:11:11 / 20.01.26 |
146.80 | -5.78% |
151.69 15:38 |
146.02 19:58 |
170.88 13.01.26 |
146.02 20.01.26 |
1'872'588 |
|
Starbucks Rg 20:11:09 / 20.01.26 |
93.24 | 0.27% |
93.75 19:33 |
90.78 15:30 |
94.17 15.01.26 |
83.02 02.01.26 |
1'301'852 |
|
Strategy Rg-A 20:11:03 / 20.01.26 |
161.21 | -7.20% |
165.72 15:30 |
158.86 16:21 |
190.20 14.01.26 |
149.77 02.01.26 |
3'552'375 |
|
Synopsys Rg 20:10:16 / 20.01.26 |
509.04 | -1.41% |
512.40 16:42 |
493.09 15:32 |
535.20 12.01.26 |
471.55 02.01.26 |
192'090 |
|
T-Mobile US Rg 20:10:09 / 20.01.26 |
185.02 | -0.70% |
186.52 16:33 |
184.02 15:41 |
202.68 02.01.26 |
184.02 20.01.26 |
823'345 |
|
Take-Two Interac Rg 20:08:57 / 20.01.26 |
239.73 | -0.17% |
242.92 16:35 |
237.29 15:31 |
258.56 05.01.26 |
237.29 20.01.26 |
126'159 |
|
Tesla Rg 20:11:11 / 20.01.26 |
423.40 | -3.22% |
430.68 15:30 |
422.48 19:54 |
458.33 02.01.26 |
422.48 20.01.26 |
7'959'516 |
|
Texas Instrument Rg 20:08:42 / 20.01.26 |
188.54 | -1.59% |
192.43 17:17 |
188.30 19:54 |
196.50 15.01.26 |
174.91 02.01.26 |
748'387 |
|
The Kraft Heinz Rg 20:10:34 / 20.01.26 |
23.88 | 1.49% |
23.93 20:02 |
23.20 15:58 |
24.56 02.01.26 |
22.92 08.01.26 |
1'539'415 |
|
Thomson Reuters Rg 20:11:04 / 20.01.26 |
122.04 | -1.60% |
123.15 18:12 |
121.59 19:55 |
132.08 02.01.26 |
121.59 20.01.26 |
184'718 |
|
Verisk Analytics Rg 20:11:04 / 20.01.26 |
217.69 | -1.23% |
220.52 15:47 |
217.38 16:16 |
226.36 15.01.26 |
217.38 20.01.26 |
125'331 |
|
Vertex Pharmaceu Rg 20:09:30 / 20.01.26 |
439.72 | -0.37% |
441.24 17:29 |
429.79 15:33 |
487.40 07.01.26 |
429.79 20.01.26 |
145'089 |
|
Warnr Bros Rg-A 20:10:12 / 20.01.26 |
28.46 | -0.44% |
28.83 19:20 |
28.08 15:41 |
29.50 13.01.26 |
28.05 08.01.26 |
2'352'591 |
|
Western Digital Rg 20:11:06 / 20.01.26 |
223.35 | 0.83% |
230.27 17:28 |
220.33 15:32 |
230.40 15.01.26 |
176.85 02.01.26 |
1'050'288 |
|
Workday-A 20:10:48 / 20.01.26 |
181.37 | -2.94% |
186.29 15:30 |
181.09 20:01 |
215.20 02.01.26 |
181.09 20.01.26 |
490'107 |