×

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
  • 20.04.2026 - 22:46:12
  • 26'590.34
  • -0.31%
  • -82.09
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cisco Systems Rg
22:30:00 / 20.04.26
87.71 1.69% 1.46 87.71 87.73 6'851'357
Cnstlltn Ener Co Rg
22:30:00 / 20.04.26
287.56 -2.92% -8.65 287.50 287.61 912'280
Coca-Cola EuPac Rg
22:30:00 / 20.04.26
97.30 -1.52% -1.50 97.30 97.32 473'651
Cognizant Tech So-A
22:30:00 / 20.04.26
60.26 -1.70% -1.04 60.25 60.26 3'747'005
Comcast-A
22:30:00 / 20.04.26
29.73 0.34% 0.10 29.74 29.75 8'367'585
Copart Rg
22:30:00 / 20.04.26
33.76 0.93% 0.31 33.75 33.76 4'277'174
CoStar Group Rg
22:30:00 / 20.04.26
40.06 0.86% 0.34 40.05 40.06 1'376'870
Costco Whsl Rg
22:30:00 / 20.04.26
997.84 -0.21% -2.05 997.73 997.84 525'549
CrwdStrik Hldg Rg-A
22:30:00 / 20.04.26
433.15 2.17% 9.20 433.02 433.11 1'173'723
CSX Rg
22:30:00 / 20.04.26
43.71 0.90% 0.39 43.71 43.72 2'716'827
Datadog Rg-A
22:30:00 / 20.04.26
129.74 2.47% 3.13 129.70 129.75 1'567'233
Dexcom Rg
22:30:00 / 20.04.26
64.62 1.00% 0.64 64.62 64.64 1'809'556
Diamondback Eng Rg
22:30:00 / 20.04.26
183.45 1.76% 3.18 183.37 183.47 894'670
DoorDash Rg-A
22:30:00 / 20.04.26
189.80 3.21% 5.91 189.80 189.87 1'216'203
Electronic Arts Rg
22:30:00 / 20.04.26
203.36 -0.23% -0.47 203.32 203.34 264'907
Exelon Rg
22:30:00 / 20.04.26
46.40 -1.32% -0.62 46.38 46.39 2'939'183
Fastenal Rg
22:30:00 / 20.04.26
45.56 -0.48% -0.22 45.57 45.58 2'346'750
Ferrovial Rg
22:30:00 / 20.04.26
71.68 -0.51% -0.37 71.66 71.67 810'049
Fortinet Rg
22:30:00 / 20.04.26
82.60 0.93% 0.76 82.59 82.60 1'612'633
GE Hltc Tech Rg
22:30:00 / 20.04.26
74.15 -0.68% -0.51 74.14 74.17 950'277
Gilead Sciences Rg
22:30:00 / 20.04.26
135.87 -1.29% -1.77 135.85 135.87 1'858'520
Honeywell Intl Rg
22:30:00 / 20.04.26
229.74 -1.63% -3.81 229.76 229.79 1'119'737
IDEXX Labs Rg
22:30:00 / 20.04.26
583.06 -1.05% -6.19 582.87 583.11 209'226
Insmed Rg
22:30:00 / 20.04.26
142.82 -1.15% -1.66 142.80 142.84 376'184
Intel Rg
22:30:00 / 20.04.26
65.70 -4.09% -2.80 65.72 65.73 19'887'928
Cintas Rg
178.69
-0.27%
Cisco Systems Rg
87.71
1.69%
Cnstlltn Ener Co Rg
287.56
-2.92%
Coca-Cola EuPac Rg
97.30
-1.52%
Cognizant Tech So-A
60.26
-1.70%
Comcast-A
29.73
0.34%
Copart Rg
33.76
0.93%
CoStar Group Rg
40.06
0.86%
Costco Whsl Rg
997.84
-0.21%
CrwdStrik Hldg Rg-A
433.15
2.17%
CSX Rg
43.71
0.90%
Datadog Rg-A
129.74
2.47%
Dexcom Rg
64.62
1.00%
Diamondback Eng Rg
183.45
1.76%
DoorDash Rg-A
189.80
3.21%
Electronic Arts Rg
203.36
-0.23%
Exelon Rg
46.40
-1.32%
Fastenal Rg
45.56
-0.48%
Ferrovial Rg
71.68
-0.51%
Fortinet Rg
82.60
0.93%
GE Hltc Tech Rg
74.15
-0.68%
Gilead Sciences Rg
135.87
-1.29%
Honeywell Intl Rg
229.74
-1.63%
IDEXX Labs Rg
583.06
-1.05%
Insmed Rg
142.82
-1.15%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Am Electric Rg
22:30:00 / 20.04.26 		133.28 15.91% 44.92% -0.88% 4.19% 12.93% 26.30% 43.27%
Linde Rg
22:30:00 / 20.04.26 		498.15 15.44% 17.57% -2.11% 4.20% 9.48% 12.23% 35.84%
Paccar Rg
22:30:00 / 20.04.26 		128.31 15.29% 21.37% 0.73% 12.24% 5.08% 46.99% 72.33%
Walmart Rg
22:30:00 / 20.04.26 		127.92 14.44% 41.12% 2.69% 5.96% 8.74% 38.43% 155.82%
Fastenal Rg
22:30:00 / 20.04.26 		45.56 14.08% 27.33% -0.52% 2.50% 4.18% 13.49% 71.01%
Charter Comm Rg-A
22:30:00 / 20.04.26 		244.69 13.35% -30.97% 8.13% 12.96% 26.27% -24.11% -31.65%
Gilead Sciences Rg
22:30:00 / 20.04.26 		135.87 12.14% 49.01% -2.27% -1.07% -1.39% 30.23% 64.58%
Cisco Systems Rg
22:30:00 / 20.04.26 		87.71 11.97% 45.69% 6.51% 11.28% 13.89% 61.32% 71.54%
Ferrovial Rg
22:30:00 / 20.04.26 		71.68 11.52% 71.43% 0.38% 13.71% 5.49% 59.43% 0.00%
PepsiCo
22:30:00 / 20.04.26 		156.99 9.86% 3.69% 0.71% 4.05% 7.62% 10.77% -14.52%
Xcel Energy Rg
22:30:00 / 20.04.26 		80.32 9.78% 20.08% -0.16% 4.38% 6.06% 16.46% 15.30%
Strategy Rg-A
22:30:00 / 20.04.26 		170.81 9.59% -42.50% 29.05% 23.60% 6.37% -46.25% 431.96%
Alphabet-A Rg
22:30:00 / 20.04.26 		337.42 9.16% 80.50% 5.01% 11.71% 1.25% 128.50% 222.43%
Coca-Cola EuPac Rg
22:30:00 / 20.04.26 		97.30 8.93% 28.63% 0.10% 5.09% 8.65% 9.98% 64.31%
Amazon.Com Rg
22:30:00 / 20.04.26 		248.28 8.55% 14.21% 3.50% 18.15% 4.14% 48.39% 143.88%
Amgen Rg
22:30:00 / 20.04.26 		350.16 8.55% 36.32% 0.10% 0.11% 0.13% 27.95% 43.23%
Alphab Rg-C-NV
22:30:00 / 20.04.26 		335.40 8.16% 78.22% 5.07% 12.17% 0.54% 123.81% 218.93%
NVIDIA Rg
22:30:00 / 20.04.26 		202.06 8.14% 50.18% 6.73% 15.04% 8.36% 108.50% 646.91%
Exelon Rg
22:30:00 / 20.04.26 		46.40 7.87% 24.92% -3.63% -1.63% 4.15% 0.37% 10.19%
Mondelez Intl Rg-A
22:30:00 / 20.04.26 		57.31 6.35% -4.15% -0.64% 0.79% -2.08% -15.42% -18.52%
Comcast-A
22:30:00 / 20.04.26 		29.73 5.59% -15.91% 5.99% 2.48% 1.02% -5.75% -17.14%
Nasdaq 100
22:46:14 / 20.04.26 		26'590.34 5.31% 26.94% 4.75% 9.93% 3.41% 49.31% 103.80%
Meta Platforms Rg-A
22:30:00 / 20.04.26 		670.91 4.31% 17.60% 5.73% 11.07% -0.22% 38.43% 214.61%
Airbnb Rg-A
22:30:00 / 20.04.26 		143.59 4.30% 7.72% 10.18% 8.30% 7.65% 28.65% 21.85%
Netflix Rg
22:30:00 / 20.04.26 		94.83 3.79% 9.18% -8.07% 1.55% 10.65% -4.01% 192.47%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cisco Systems Rg
22:30:00 / 20.04.26 		87.71 1.69% 88.35
19:22 		85.88
15:30 		88.35
20.04.26 		72.81
12.01.26 		6'851'357
Cnstlltn Ener Co Rg
22:30:00 / 20.04.26 		287.56 -2.92% 296.43
15:30 		286.33
21:54 		378.00
05.01.26 		243.38
05.02.26 		912'280
Coca-Cola EuPac Rg
22:30:00 / 20.04.26 		97.30 -1.52% 98.84
15:31 		97.11
21:40 		110.90
27.02.26 		84.67
07.01.26 		473'651
Cognizant Tech So-A
22:30:00 / 20.04.26 		60.26 -1.70% 61.66
15:35 		59.80
21:48 		87.03
14.01.26 		57.39
10.04.26 		3'747'005
Comcast-A
22:30:00 / 20.04.26 		29.73 0.34% 30.14
17:41 		29.57
15:30 		32.86
12.02.26 		27.11
06.01.26 		8'367'585
Copart Rg
22:30:00 / 20.04.26 		33.76 0.93% 33.90
18:03 		33.26
15:44 		41.79
22.01.26 		32.21
19.03.26 		4'277'174
CoStar Group Rg
22:30:00 / 20.04.26 		40.06 0.86% 40.29
15:54 		39.36
18:09 		70.50
27.01.26 		34.80
13.04.26 		1'376'870
Costco Whsl Rg
22:30:00 / 20.04.26 		997.84 -0.21% 1'010.74
15:31 		994.14
21:46 		1'035.77
09.04.26 		852.50
02.01.26 		525'549
CrwdStrik Hldg Rg-A
22:30:00 / 20.04.26 		433.15 2.17% 433.79
21:45 		417.07
15:32 		487.00
27.01.26 		342.76
23.02.26 		1'173'723
CSX Rg
22:30:00 / 20.04.26 		43.71 0.90% 43.80
18:05 		42.95
15:37 		43.80
20.04.26 		34.79
12.01.26 		2'716'827
Datadog Rg-A
22:30:00 / 20.04.26 		129.74 2.47% 129.81
21:57 		123.53
15:32 		145.83
07.01.26 		98.22
24.02.26 		1'567'233
Dexcom Rg
22:30:00 / 20.04.26 		64.62 1.00% 65.29
16:27 		63.45
15:30 		75.97
22.01.26 		60.69
02.04.26 		1'809'556
Diamondback Eng Rg
22:30:00 / 20.04.26 		183.45 1.76% 185.65
18:40 		181.16
15:30 		204.86
27.03.26 		139.46
07.01.26 		894'670
DoorDash Rg-A
22:30:00 / 20.04.26 		189.80 3.21% 191.16
21:39 		181.32
15:31 		234.40
07.01.26 		143.30
27.03.26 		1'216'203
Electronic Arts Rg
22:30:00 / 20.04.26 		203.36 -0.23% 203.97
16:11 		203.18
21:45 		204.66
06.01.26 		196.40
04.02.26 		264'907
Exelon Rg
22:30:00 / 20.04.26 		46.40 -1.32% 47.36
15:43 		46.30
21:54 		50.61
17.03.26 		42.76
13.01.26 		2'939'183
Fastenal Rg
22:30:00 / 20.04.26 		45.56 -0.48% 46.03
15:32 		45.37
16:12 		49.67
10.04.26 		39.86
02.01.26 		2'346'750
Ferrovial Rg
22:30:00 / 20.04.26 		71.68 -0.51% 71.71
21:33 		70.90
16:51 		74.79
12.02.26 		61.30
20.03.26 		810'049
Fortinet Rg
22:30:00 / 20.04.26 		82.60 0.93% 83.27
16:10 		81.62
15:31 		88.55
12.02.26 		73.60
20.01.26 		1'612'633
GE Hltc Tech Rg
22:30:00 / 20.04.26 		74.15 -0.68% 75.15
15:51 		73.89
20:13 		89.75
08.01.26 		68.45
30.03.26 		950'277
Gilead Sciences Rg
22:30:00 / 20.04.26 		135.87 -1.29% 138.54
15:32 		135.48
21:50 		157.26
11.02.26 		116.90
05.01.26 		1'858'520
Honeywell Intl Rg
22:30:00 / 20.04.26 		229.74 -1.63% 233.61
15:51 		228.99
19:55 		248.18
02.03.26 		193.35
02.01.26 		1'119'737
IDEXX Labs Rg
22:30:00 / 20.04.26 		583.06 -1.05% 590.09
15:55 		580.01
20:11 		725.72
13.01.26 		548.51
31.03.26 		209'226
Insmed Rg
22:30:00 / 20.04.26 		142.82 -1.15% 144.04
20:48 		140.75
15:48 		186.19
09.01.26 		135.73
20.03.26 		376'184
Intel Rg
22:30:00 / 20.04.26 		65.70 -4.09% 69.20
15:30 		65.10
19:30 		70.33
17.04.26 		37.81
02.01.26 		19'887'928

Handel

Kurs 26'590.34
Vortag 26'672.43
+/-% -0.31%
+/- -82.0898
Eröffnung 26'662.32
Tageshoch 26'670.11
Tagestief 26'412.52

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

26'590.34
Intraday
26'412.52
17:07
26'670.11
15:30
26'590.34
YTD
22'841.42
30.03.26
26'719.56
17.04.26
26'590.34
1 Jahr
17'592.92
22.04.25
26'719.56
17.04.26

Performance

Intraday -0.31%
1 Monat 9.93%
3 Monate 3.41%
YTD 5.31%
1 Jahr 49.31%
3 Jahre 103.80%