×
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
- 16.01.2026 - 23:16:01
- 25'529.26
- -0.07%
- -17.81
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 02:00:00 / 17.01.26 |
195.42 | 0.00% | 0.00 | 187.01 | 198.23 | 104 | |
|
Cisco Systems Rg 02:00:00 / 17.01.26 |
75.19 | 0.00% | 0.00 | 73.84 | 74.17 | 10'659 | |
|
Cnstlltn Ener Co Rg 02:00:00 / 17.01.26 |
307.71 | 0.00% | 0.00 | 300.50 | 301.20 | 12'238 | |
|
Coca-Cola EuPac Rg 02:00:00 / 17.01.26 |
89.29 | 0.00% | 0.00 | 88.72 | 88.88 | 4'715 | |
|
Cognizant Tech So-A 02:00:00 / 17.01.26 |
84.74 | 0.00% | 0.00 | 83.38 | 84.34 | 2'038 | |
|
Comcast-A 02:00:00 / 17.01.26 |
27.82 | 0.00% | 0.00 | 27.66 | 27.72 | 8'283 | |
|
Copart Rg 02:00:00 / 17.01.26 |
41.04 | 0.00% | 0.00 | 38.80 | 42.00 | 1'119 | |
|
CoStar Group Rg 02:00:00 / 17.01.26 |
65.34 | 0.00% | 0.00 | 54.60 | 66.99 | 31 | |
|
Costco Whsl Rg 02:00:00 / 17.01.26 |
963.61 | 0.00% | 0.00 | 955.00 | 962.50 | 824 | |
|
CrwdStrik Hldg Rg-A 02:00:00 / 17.01.26 |
453.88 | 0.00% | 0.00 | 446.00 | 453.87 | 6'012 | |
|
CSX Rg 02:00:00 / 17.01.26 |
36.25 | 0.00% | 0.00 | 35.00 | 36.07 | 707 | |
|
Datadog Rg-A 02:00:00 / 17.01.26 |
119.02 | 0.00% | 0.00 | 116.88 | 119.94 | 5'061 | |
|
Dexcom Rg 02:00:00 / 17.01.26 |
69.54 | 0.00% | 0.00 | 67.77 | 68.74 | 380 | |
|
Diamondback Eng Rg 02:00:00 / 17.01.26 |
151.28 | 0.00% | 0.00 | 151.20 | 151.90 | 765 | |
|
DoorDash Rg-A 02:00:00 / 17.01.26 |
205.32 | 0.00% | 0.00 | 201.50 | 202.70 | 848 | |
|
Electronic Arts Rg 02:00:00 / 17.01.26 |
204.25 | 0.00% | 0.00 | 204.01 | 204.99 | 84 | |
|
Exelon Rg 02:00:00 / 17.01.26 |
44.73 | 0.00% | 0.00 | 40.65 | 44.76 | 1'038 | |
|
Fastenal Rg 02:00:00 / 17.01.26 |
43.74 | 0.00% | 0.00 | 40.25 | 42.41 | 13'418 | |
|
Ferrovial Rg 02:00:00 / 17.01.26 |
68.21 | 0.00% | 0.00 | 67.01 | 67.12 | 11'057 | |
|
Fortinet Rg 02:00:00 / 17.01.26 |
75.38 | 0.00% | 0.00 | 74.00 | 74.49 | 9'110 | |
|
GE Hltc Tech Rg 02:00:00 / 17.01.26 |
81.75 | 0.00% | 0.00 | 80.12 | 80.78 | 1'473 | |
|
Gilead Sciences Rg 02:00:00 / 17.01.26 |
124.91 | 0.00% | 0.00 | 123.53 | 124.46 | 1'582 | |
|
Honeywell Intl Rg 02:00:00 / 17.01.26 |
219.39 | 0.00% | 0.00 | 216.50 | 218.15 | 785 | |
|
IDEXX Labs Rg 02:00:00 / 17.01.26 |
715.37 | 0.00% | 0.00 | 691.01 | 714.99 | 64 | |
|
Insmed Rg 02:00:00 / 17.01.26 |
161.42 | 0.00% | 0.00 | 159.49 | 165.00 | 174 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mondelez Intl Rg-A 02:00:00 / 17.01.26 |
57.24 | 6.33% | -4.17% | 4.22% | 5.39% | -7.17% | -1.07% | -10.34% |
|
IDEXX Labs Rg 02:00:00 / 17.01.26 |
715.37 | 5.74% | 73.03% | -1.30% | 1.89% | 10.50% | 70.63% | 50.56% |
|
Ferrovial Rg 02:00:00 / 17.01.26 |
68.21 | 5.57% | 62.29% | 1.55% | 5.12% | 5.18% | 63.97% | 0.00% |
|
Alphabet-A Rg 02:00:00 / 17.01.26 |
330.00 | 5.43% | 74.33% | -0.56% | 6.53% | 22.55% | 68.37% | 254.65% |
|
Alphab Rg-C-NV 02:00:00 / 17.01.26 |
330.34 | 5.27% | 73.46% | -0.72% | 6.11% | 22.38% | 67.22% | 251.76% |
|
Marriott Intl Rg-A 02:00:00 / 17.01.26 |
325.88 | 5.04% | 16.83% | 0.78% | 3.87% | 20.16% | 17.57% | 102.37% |
|
Copart Rg 02:00:00 / 17.01.26 |
41.04 | 4.83% | -28.49% | 2.81% | 4.27% | -7.07% | -27.87% | 33.44% |
|
Dexcom Rg 02:00:00 / 17.01.26 |
69.54 | 4.78% | -10.58% | -2.03% | 3.13% | -1.54% | -17.59% | -34.52% |
|
Am Electric Rg 02:00:00 / 17.01.26 |
119.96 | 4.03% | 30.07% | 2.91% | 4.66% | 3.07% | 23.35% | 30.92% |
|
Cintas Rg 02:00:00 / 17.01.26 |
195.42 | 3.91% | 6.96% | 1.24% | 1.79% | 3.57% | -1.46% | 82.81% |
|
O Reilly Auto Rg 02:00:00 / 17.01.26 |
94.70 | 3.83% | 19.79% | -0.94% | 3.22% | -1.14% | 16.74% | 78.97% |
|
Amazon.Com Rg 02:00:00 / 17.01.26 |
239.12 | 3.60% | 8.99% | -2.98% | 4.68% | 5.35% | 5.83% | 155.25% |
|
MercadoLibre Rg 02:00:00 / 17.01.26 |
2'075.01 | 3.02% | 22.03% | -3.48% | 4.08% | -9.08% | 13.02% | 93.43% |
|
Linde Rg 02:00:00 / 17.01.26 |
438.96 | 2.95% | 4.85% | -1.05% | 3.65% | -1.32% | 0.68% | 35.26% |
|
Astrazeneca Sp ADR 02:00:00 / 17.01.26 |
94.39 | 2.68% | 44.06% | 0.81% | 3.10% | 12.29% | 41.73% | 33.91% |
|
Exelon Rg 02:00:00 / 17.01.26 |
44.73 | 2.62% | 18.84% | 4.27% | 2.71% | -6.95% | 13.47% | 6.40% |
|
Xcel Energy Rg 02:00:00 / 17.01.26 |
75.61 | 2.37% | 11.98% | 2.18% | 2.38% | -6.30% | 13.32% | 11.19% |
|
Cognizant Tech So-A 02:00:00 / 17.01.26 |
84.74 | 2.10% | 10.20% | -0.57% | -0.55% | 24.53% | 8.91% | 38.08% |
|
Monster Beverage Rg 02:00:00 / 17.01.26 |
78.17 | 1.96% | 48.73% | 0.86% | 0.66% | 12.18% | 58.17% | 56.56% |
|
PepsiCo 02:00:00 / 17.01.26 |
146.32 | 1.95% | -3.77% | 3.51% | -0.50% | -4.13% | -1.30% | -13.74% |
|
Palo Alto Net Rg 02:00:00 / 17.01.26 |
187.66 | 1.88% | 3.13% | -0.65% | -0.97% | -14.81% | 5.96% | 166.73% |
|
Gilead Sciences Rg 02:00:00 / 17.01.26 |
124.91 | 1.77% | 35.23% | 1.88% | 0.60% | 3.69% | 36.01% | 49.38% |
|
Broadcom Rg 02:00:00 / 17.01.26 |
351.71 | 1.62% | 51.70% | -0.14% | 3.00% | -2.86% | 48.13% | 524.46% |
|
Cadence Design Rg 02:00:00 / 17.01.26 |
317.45 | 1.56% | 5.65% | -2.48% | -0.04% | -9.66% | 3.88% | 84.62% |
|
Automatic Data P Rg 02:00:00 / 17.01.26 |
260.44 | 1.25% | -11.03% | -0.90% | 0.27% | -7.16% | -12.07% | 11.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cintas Rg 02:00:00 / 17.01.26 |
195.42 | 0.00% |
197.22 15.01.26 |
183.60 05.01.26 |
104 | ||
|
Cisco Systems Rg 02:00:00 / 17.01.26 |
75.19 | 0.00% |
76.95 02.01.26 |
72.81 12.01.26 |
10'659 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 17.01.26 |
307.71 | 0.00% |
378.00 05.01.26 |
300.45 16.01.26 |
12'238 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 17.01.26 |
89.29 | 0.00% |
90.65 02.01.26 |
84.67 07.01.26 |
4'715 | ||
|
Cognizant Tech So-A 02:00:00 / 17.01.26 |
84.74 | 0.00% |
87.03 14.01.26 |
80.52 02.01.26 |
2'038 | ||
|
Comcast-A 02:00:00 / 17.01.26 |
27.82 | 0.00% |
29.95 02.01.26 |
27.11 06.01.26 |
8'283 | ||
|
Copart Rg 02:00:00 / 17.01.26 |
41.04 | 0.00% |
41.31 15.01.26 |
37.45 05.01.26 |
1'119 | ||
|
CoStar Group Rg 02:00:00 / 17.01.26 |
65.34 | 0.00% |
68.98 07.01.26 |
57.01 12.01.26 |
31 | ||
|
Costco Whsl Rg 02:00:00 / 17.01.26 |
963.61 | 0.00% |
964.98 16.01.26 |
852.50 02.01.26 |
824 | ||
|
CrwdStrik Hldg Rg-A 02:00:00 / 17.01.26 |
453.88 | 0.00% |
486.55 07.01.26 |
443.80 16.01.26 |
6'012 | ||
|
CSX Rg 02:00:00 / 17.01.26 |
36.25 | 0.00% |
36.50 15.01.26 |
34.79 12.01.26 |
707 | ||
|
Datadog Rg-A 02:00:00 / 17.01.26 |
119.02 | 0.00% |
145.83 07.01.26 |
117.87 16.01.26 |
5'061 | ||
|
Dexcom Rg 02:00:00 / 17.01.26 |
69.54 | 0.00% |
72.50 12.01.26 |
65.19 05.01.26 |
380 | ||
|
Diamondback Eng Rg 02:00:00 / 17.01.26 |
151.28 | 0.00% |
156.81 14.01.26 |
139.46 07.01.26 |
765 | ||
|
DoorDash Rg-A 02:00:00 / 17.01.26 |
205.32 | 0.00% |
234.40 07.01.26 |
204.06 16.01.26 |
848 | ||
|
Electronic Arts Rg 02:00:00 / 17.01.26 |
204.25 | 0.00% |
204.66 06.01.26 |
204.05 12.01.26 |
84 | ||
|
Exelon Rg 02:00:00 / 17.01.26 |
44.73 | 0.00% |
44.82 16.01.26 |
42.76 13.01.26 |
1'038 | ||
|
Fastenal Rg 02:00:00 / 17.01.26 |
43.74 | 0.00% |
44.02 16.01.26 |
39.86 02.01.26 |
13'418 | ||
|
Ferrovial Rg 02:00:00 / 17.01.26 |
68.21 | 0.00% |
68.53 16.01.26 |
64.33 02.01.26 |
11'057 | ||
|
Fortinet Rg 02:00:00 / 17.01.26 |
75.38 | 0.00% |
80.85 07.01.26 |
75.16 16.01.26 |
9'110 | ||
|
GE Hltc Tech Rg 02:00:00 / 17.01.26 |
81.75 | 0.00% |
89.75 08.01.26 |
81.15 16.01.26 |
1'473 | ||
|
Gilead Sciences Rg 02:00:00 / 17.01.26 |
124.91 | 0.00% |
125.12 16.01.26 |
116.90 05.01.26 |
1'582 | ||
|
Honeywell Intl Rg 02:00:00 / 17.01.26 |
219.39 | 0.00% |
220.62 16.01.26 |
193.35 02.01.26 |
785 | ||
|
IDEXX Labs Rg 02:00:00 / 17.01.26 |
715.37 | 0.00% |
725.72 13.01.26 |
662.24 02.01.26 |
64 | ||
|
Insmed Rg 02:00:00 / 17.01.26 |
161.42 | 0.00% |
186.19 09.01.26 |
158.55 15.01.26 |
174 |