×

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
185.50
-1.15%
107.59
-3.23%
55.33
-2.74%
104.84
-1.80%
146.62
0.21%
154.88
-2.85%
736.62
0.49%
403.36
-3.07%
189.43
-1.52%
325.00
-0.38%
146.80
-5.78%
93.24
0.27%
161.21
-7.20%
509.04
-1.41%
185.02
-0.70%
239.73
-0.17%
423.40
-3.22%
188.54
-1.59%
23.88
1.49%
122.04
-1.60%
217.69
-1.23%
439.72
-0.37%
28.46
-0.44%
223.35
0.83%
181.37
-2.94%
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

Handel

Kurs 25'053.58
Vortag 25'529.26
+/-% -1.86%
+/- -475.6833
Eröffnung 25'155.03
Tageshoch 25'279.78
Tagestief 25'029.75

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

25'053.58
Intraday
25'029.75
19:54
25'279.78
17:11
25'053.58
YTD
25'029.75
20.01.26
25'873.18
13.01.26
25'053.58
1 Jahr
16'542.20
08.04.25
26'182.10
30.10.25

Performance

Intraday -1.86%
1 Monat -2.09%
3 Monate -3.69%
YTD -0.78%
1 Jahr 16.17%
3 Jahre 126.01%