×
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 |
| 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 |