×

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 - 18:28:14
  • 25'190.63
  • -1.33%
  • -338.63
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Palo Alto Net Rg
18:27:34 / 20.01.26
186.09 -0.84% -1.57 186.02 186.15 706'589
Paychex Inc Rg
18:28:02 / 20.01.26
108.55 -2.37% -2.63 108.50 108.60 340'962
PayPal Holdings Rg
18:28:10 / 20.01.26
55.76 -1.99% -1.13 55.75 55.76 2'688'758
PDD Sp ADS-A
18:28:13 / 20.01.26
104.54 -2.08% -2.22 104.52 104.54 2'981'510
PepsiCo
18:28:14 / 20.01.26
146.23 -0.06% -0.09 146.20 146.25 833'419
Qualcomm Rg
18:28:12 / 20.01.26
155.89 -2.21% -3.53 155.87 155.92 1'454'512
Regeneron Pharma Rg
18:27:32 / 20.01.26
734.61 0.21% 1.57 733.48 735.17 68'136
Roper Technologi Rg
18:26:20 / 20.01.26
404.79 -2.73% -11.35 404.62 405.12 100'663
Ross Stores Rg
18:27:16 / 20.01.26
190.74 -0.84% -1.62 190.69 190.81 136'330
Seagate Hldgs Rg
18:27:54 / 20.01.26
326.98 0.23% 0.75 326.65 327.20 298'566
Shopify Rg-A
18:28:13 / 20.01.26
148.23 -4.86% -7.58 148.18 148.29 1'322'745
Starbucks Rg
18:28:06 / 20.01.26
93.06 0.08% 0.07 93.04 93.07 824'124
Strategy Rg-A
18:28:11 / 20.01.26
162.13 -6.67% -11.58 162.07 162.23 2'621'952
Synopsys Rg
18:26:51 / 20.01.26
508.69 -1.48% -7.62 508.52 509.05 167'562
T-Mobile US Rg
18:28:08 / 20.01.26
185.32 -0.54% -1.00 185.33 185.38 654'674
Take-Two Interac Rg
18:28:08 / 20.01.26
240.00 -0.06% -0.14 239.99 240.40 104'770
Tesla Rg
18:28:12 / 20.01.26
426.43 -2.53% -11.07 426.43 426.50 6'441'626
Texas Instrument Rg
18:28:00 / 20.01.26
190.32 -0.66% -1.27 190.23 190.40 580'015
The Kraft Heinz Rg
18:28:14 / 20.01.26
23.71 0.74% 0.18 23.70 23.71 1'072'699
Thomson Reuters Rg
18:27:43 / 20.01.26
122.69 -1.07% -1.33 122.63 122.74 129'961
Verisk Analytics Rg
18:28:05 / 20.01.26
218.57 -0.83% -1.84 218.42 218.61 84'443
Vertex Pharmaceu Rg
18:27:43 / 20.01.26
439.27 -0.47% -2.09 439.27 439.88 114'004
Warnr Bros Rg-A
18:28:11 / 20.01.26
28.78 0.70% 0.20 28.77 28.78 1'837'731
Western Digital Rg
18:27:54 / 20.01.26
226.17 2.10% 4.66 225.91 226.26 910'602
Workday-A
18:26:40 / 20.01.26
183.79 -1.64% -3.07 183.71 183.77 383'935
186.09
-0.84%
108.55
-2.37%
55.76
-1.99%
104.54
-2.08%
146.23
-0.06%
155.89
-2.21%
734.61
0.21%
404.79
-2.73%
190.74
-0.84%
326.98
0.23%
148.23
-4.86%
93.06
0.08%
162.13
-6.67%
508.69
-1.48%
185.32
-0.54%
240.00
-0.06%
426.43
-2.53%
190.32
-0.66%
23.71
0.74%
122.69
-1.07%
218.57
-0.83%
439.27
-0.47%
28.78
0.70%
226.17
2.10%
183.79
-1.64%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Microsoft Rg
18:28:12 / 20.01.26
454.38 -4.91% 9.10% -3.46% -6.67% -16.18% 6.04% 98.28%
Regeneron Pharma Rg
18:27:32 / 20.01.26
734.61 -5.03% 2.91% -3.20% -6.44% 12.24% 6.81% 2.44%
Fortinet Rg
18:27:52 / 20.01.26
75.08 -5.07% -20.22% -4.15% -6.92% -12.57% -22.76% 55.68%
Marvell Tech Rg
18:28:01 / 20.01.26
81.43 -5.32% -27.15% -1.95% -7.13% -7.95% -34.21% 108.61%
Intuitive Surgic Rg
18:27:59 / 20.01.26
527.79 -5.54% 2.50% -6.06% -8.58% -3.23% -12.63% 111.88%
PDD Sp ADS-A
18:28:13 / 20.01.26
104.54 -5.85% 10.07% -6.93% -6.71% -24.26% 0.37% 18.33%
Thomson Reuters Rg
18:27:43 / 20.01.26
122.69 -5.97% -22.67% -3.03% -7.79% -24.21% -24.44% 2.18%
Apple Rg
18:28:13 / 20.01.26
250.75 -6.01% 2.04% -3.95% -7.93% -6.78% 12.63% 88.90%
Meta Platforms Rg-A
18:28:04 / 20.01.26
607.42 -6.04% 5.93% -3.75% -8.65% -19.17% -1.47% 355.56%
Netflix Rg
18:28:14 / 20.01.26
88.57 -6.14% -1.27% -1.94% -5.28% -19.67% 1.84% 178.68%
Take-Two Interac Rg
18:28:08 / 20.01.26
240.00 -6.21% 30.45% -3.03% -3.70% -4.60% 29.63% 134.83%
Roper Technologi Rg
18:26:20 / 20.01.26
404.79 -6.51% -19.95% -5.06% -9.91% -11.26% -23.74% 0.00%
Qualcomm Rg
18:28:12 / 20.01.26
155.89 -6.80% 3.78% -5.69% -10.79% -13.89% -6.80% 35.58%
Comcast-A
18:28:05 / 20.01.26
28.40 -6.93% -25.87% -0.30% -3.35% -3.02% -23.19% -27.06%
Insmed Rg
18:27:24 / 20.01.26
162.55 -7.25% 133.81% -0.71% -8.04% -1.66% 111.79% 717.32%
T-Mobile US Rg
18:28:08 / 20.01.26
185.32 -8.23% -15.59% -2.29% -6.25% -15.76% -15.57% 28.37%
Charter Comm Rg-A
18:28:06 / 20.01.26
187.66 -9.10% -44.64% -5.17% -8.58% -24.60% -46.47% -50.61%
DoorDash Rg-A
18:28:06 / 20.01.26
206.40 -9.34% 22.40% -5.06% -11.30% -21.05% 15.89% 275.70%
Alnylam Pharma Rg
18:27:58 / 20.01.26
351.12 -9.65% 52.68% -5.09% -11.93% -26.22% 32.50% 57.19%
Autodesk Inc Rg
18:28:04 / 20.01.26
257.25 -10.24% -10.11% -4.94% -13.55% -17.30% -13.36% 35.52%
Datadog Rg-A
18:27:46 / 20.01.26
117.91 -12.48% -16.71% -6.05% -16.51% -25.03% -14.80% 76.51%
Cnstlltn Ener Co Rg
18:27:52 / 20.01.26
300.41 -12.90% 37.55% -9.93% -16.86% -21.96% -7.18% 280.64%
Workday-A
18:26:40 / 20.01.26
183.79 -13.00% -27.58% -7.90% -14.69% -22.43% -26.70% 11.53%
Adobe Rg
18:28:12 / 20.01.26
291.84 -15.39% -33.41% -5.84% -17.19% -18.91% -33.12% -13.55%
AppLovin Rg-A
18:28:14 / 20.01.26
565.95 -15.59% 75.64% -15.36% -22.31% -9.71% 67.25% 5'487.03%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Palo Alto Net Rg
18:27:34 / 20.01.26
186.09 -0.84% 188.39
16:42
182.31
15:33
196.19
07.01.26
177.23
02.01.26
706'589
Paychex Inc Rg
18:28:02 / 20.01.26
108.55 -2.37% 110.60
15:30
107.97
16:14
115.06
09.01.26
107.80
05.01.26
340'962
PayPal Holdings Rg
18:28:10 / 20.01.26
55.76 -1.99% 56.08
18:01
55.02
16:09
60.13
07.01.26
55.02
20.01.26
2'688'758
PDD Sp ADS-A
18:28:13 / 20.01.26
104.54 -2.08% 104.91
18:15
101.88
15:30
125.34
06.01.26
101.88
20.01.26
2'981'510
PepsiCo
18:28:14 / 20.01.26
146.23 -0.06% 146.71
18:04
144.41
16:16
147.50
16.01.26
136.04
08.01.26
833'419
Qualcomm Rg
18:28:12 / 20.01.26
155.89 -2.21% 157.63
15:31
154.59
15:36
184.42
06.01.26
154.59
20.01.26
1'454'512
Regeneron Pharma Rg
18:27:32 / 20.01.26
734.61 0.21% 736.24
18:01
719.16
15:32
820.45
09.01.26
719.16
20.01.26
68'136
Roper Technologi Rg
18:26:20 / 20.01.26
404.79 -2.73% 413.38
15:49
404.79
18:26
444.73
02.01.26
404.79
20.01.26
100'663
Ross Stores Rg
18:27:16 / 20.01.26
190.74 -0.84% 191.45
16:23
189.56
15:35
194.87
16.01.26
179.03
02.01.26
136'330
Seagate Hldgs Rg
18:27:54 / 20.01.26
326.98 0.23% 336.00
15:36
322.62
15:48
336.00
20.01.26
278.01
05.01.26
298'566
Shopify Rg-A
18:28:13 / 20.01.26
148.23 -4.86% 151.69
15:38
148.12
18:27
170.88
13.01.26
148.12
20.01.26
1'322'745
Starbucks Rg
18:28:06 / 20.01.26
93.06 0.08% 93.40
17:36
90.78
15:30
94.17
15.01.26
83.02
02.01.26
824'124
Strategy Rg-A
18:28:11 / 20.01.26
162.13 -6.67% 165.72
15:30
158.86
16:21
190.20
14.01.26
149.77
02.01.26
2'621'952
Synopsys Rg
18:26:51 / 20.01.26
508.69 -1.48% 512.40
16:42
493.09
15:32
535.20
12.01.26
471.55
02.01.26
167'562
T-Mobile US Rg
18:28:08 / 20.01.26
185.32 -0.54% 186.52
16:33
184.02
15:41
202.68
02.01.26
184.02
20.01.26
654'674
Take-Two Interac Rg
18:28:08 / 20.01.26
240.00 -0.06% 242.92
16:35
237.29
15:31
258.56
05.01.26
237.29
20.01.26
104'770
Tesla Rg
18:28:12 / 20.01.26
426.43 -2.53% 430.68
15:30
423.46
15:37
458.33
02.01.26
423.46
20.01.26
6'441'626
Texas Instrument Rg
18:28:00 / 20.01.26
190.32 -0.66% 192.43
17:17
189.08
16:20
196.50
15.01.26
174.91
02.01.26
580'015
The Kraft Heinz Rg
18:28:14 / 20.01.26
23.71 0.74% 23.78
18:13
23.20
15:58
24.56
02.01.26
22.92
08.01.26
1'072'699
Thomson Reuters Rg
18:27:43 / 20.01.26
122.69 -1.07% 123.15
18:12
121.60
15:30
132.08
02.01.26
121.60
20.01.26
129'961
Verisk Analytics Rg
18:28:05 / 20.01.26
218.57 -0.83% 220.52
15:47
217.38
16:16
226.36
15.01.26
217.38
20.01.26
84'443
Vertex Pharmaceu Rg
18:27:43 / 20.01.26
439.27 -0.47% 441.24
17:29
429.79
15:33
487.40
07.01.26
429.79
20.01.26
114'004
Warnr Bros Rg-A
18:28:11 / 20.01.26
28.78 0.70% 28.79
18:26
28.08
15:41
29.50
13.01.26
28.05
08.01.26
1'837'731
Western Digital Rg
18:27:54 / 20.01.26
226.17 2.10% 230.27
17:28
220.33
15:32
230.40
15.01.26
176.85
02.01.26
910'602
Workday-A
18:26:40 / 20.01.26
183.79 -1.64% 186.29
15:30
183.00
16:11
215.20
02.01.26
183.00
20.01.26
383'935

Handel

Kurs 25'190.63
Vortag 25'529.26
+/-% -1.33%
+/- -338.6348
Eröffnung 25'155.03
Tageshoch 25'279.78
Tagestief 25'093.21

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

25'190.63
Intraday
25'093.21
15:31
25'279.78
17:11
25'190.63
YTD
25'086.36
02.01.26
25'873.18
13.01.26
25'190.63
1 Jahr
16'542.20
08.04.25
26'182.10
30.10.25

Performance

Intraday -1.33%
1 Monat -1.55%
3 Monate -3.16%
YTD -0.23%
1 Jahr 16.80%
3 Jahre 126.01%