×
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 |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 17.01.26 |
46.96 | 0.00% | 0.00 | 47.01 | 47.11 | 634'752 | |
|
Intuit Rg 02:00:00 / 17.01.26 |
545.29 | 0.00% | 0.00 | 537.00 | 544.00 | 917 | |
|
Intuitive Surgic Rg 02:00:00 / 17.01.26 |
535.00 | 0.00% | 0.00 | 528.00 | 532.00 | 1'431 | |
|
Keurig Dr Pepper Rg 02:00:00 / 17.01.26 |
27.41 | 0.00% | 0.00 | 26.24 | 27.39 | 2'538 | |
|
KLA Rg 02:00:00 / 17.01.26 |
1'567.82 | 0.00% | 0.00 | 1'525.40 | 1'540.00 | 1'942 | |
|
Lam Research Rg 02:00:00 / 17.01.26 |
222.96 | 0.00% | 0.00 | 216.00 | 223.25 | 16'262 | |
|
Linde Rg 02:00:00 / 17.01.26 |
438.96 | 0.00% | 0.00 | 434.50 | 436.12 | 2'365 | |
|
Marriott Intl Rg-A 02:00:00 / 17.01.26 |
325.88 | 0.00% | 0.00 | 291.28 | 324.00 | 8 | |
|
Marvell Tech Rg 02:00:00 / 17.01.26 |
80.46 | 0.00% | 0.00 | 78.80 | 79.18 | 55'871 | |
|
MercadoLibre Rg 02:00:00 / 17.01.26 |
2'075.01 | 0.00% | 0.00 | 2'030.00 | 2'041.00 | 495 | |
|
Meta Platforms Rg-A 02:00:00 / 17.01.26 |
620.25 | 0.00% | 0.00 | 607.85 | 609.99 | 59'284 | |
|
Microchip Tech Rg 02:00:00 / 17.01.26 |
74.70 | 0.00% | 0.00 | 72.04 | 74.03 | 1'571 | |
|
Micron Technolog Rg 02:00:00 / 17.01.26 |
362.75 | 0.00% | 0.00 | 361.20 | 362.30 | 433'228 | |
|
Microsoft Rg 02:00:00 / 17.01.26 |
459.86 | 0.00% | 0.00 | 452.00 | 453.20 | 76'117 | |
|
Mondelez Intl Rg-A 02:00:00 / 17.01.26 |
57.24 | 0.00% | 0.00 | 55.75 | 57.29 | 1'818 | |
|
Monolithic Power Rg 02:00:00 / 17.01.26 |
1'033.17 | 0.00% | 0.00 | 994.00 | 1'108.29 | 170 | |
|
Monster Beverage Rg 02:00:00 / 17.01.26 |
78.17 | 0.00% | 0.00 | 77.75 | 78.23 | 876 | |
|
Nasdaq 100 23:16:01 / 16.01.26 |
25'529.26 | 0.00% | 0.00 | ||||
|
Netflix Rg 02:00:00 / 17.01.26 |
88.00 | 0.00% | 0.00 | 89.14 | 89.25 | 218'068 | |
|
NVIDIA Rg 02:00:00 / 17.01.26 |
186.23 | 0.00% | 0.00 | 182.24 | 182.33 | 644'030 | |
|
NXP Semiconducto Br 02:00:00 / 17.01.26 |
237.11 | 0.00% | 0.00 | 210.51 | 234.50 | 880 | |
|
O Reilly Auto Rg 02:00:00 / 17.01.26 |
94.70 | 0.00% | 0.00 | 93.45 | 98.44 | 150 | |
|
Old Dominion Fre Rg 02:00:00 / 17.01.26 |
175.65 | 0.00% | 0.00 | 170.47 | 172.79 | 258 | |
|
Paccar Rg 02:00:00 / 17.01.26 |
121.36 | 0.00% | 0.00 | 108.83 | 120.18 | 9 | |
|
Palantir Tchnl-A Rg 02:00:00 / 17.01.26 |
170.96 | 0.00% | 0.00 | 167.05 | 167.30 | 164'197 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nasdaq 100 23:16:01 / 16.01.26 |
25'529.26 | 1.11% | 21.50% | -1.00% | 0.27% | -1.13% | 19.07% | 126.01% |
|
Amgen Rg 02:00:00 / 17.01.26 |
330.41 | 0.95% | 26.77% | 1.50% | -0.30% | 13.48% | 21.43% | 26.10% |
|
Diamondback Eng Rg 02:00:00 / 17.01.26 |
151.28 | 0.63% | -7.66% | 2.52% | 1.90% | 4.76% | -16.04% | 3.31% |
|
CSX Rg 02:00:00 / 17.01.26 |
36.25 | 0.00% | 12.33% | 2.92% | -0.79% | 0.69% | 10.75% | 14.90% |
|
Electronic Arts Rg 02:00:00 / 17.01.26 |
204.25 | -0.04% | 39.61% | 0.00% | 0.23% | 1.87% | 43.84% | 65.09% |
|
NVIDIA Rg 02:00:00 / 17.01.26 |
186.23 | -0.14% | 38.68% | 0.70% | 1.38% | -2.75% | 35.23% | 1'010.83% |
|
GE Hltc Tech Rg 02:00:00 / 17.01.26 |
81.75 | -0.33% | 4.57% | -5.93% | -2.61% | 4.34% | -3.53% | 27.85% |
|
Warnr Bros Rg-A 02:00:00 / 17.01.26 |
28.58 | -0.83% | 170.39% | 0.63% | -0.59% | 35.84% | 200.21% | 129.19% |
|
Paychex Inc Rg 02:00:00 / 17.01.26 |
111.18 | -0.89% | -20.71% | -1.34% | -3.22% | -11.06% | -24.00% | -3.76% |
|
Verisk Analytics Rg 02:00:00 / 17.01.26 |
220.41 | -1.47% | -19.98% | -1.96% | -0.01% | -5.68% | -20.87% | 23.61% |
|
Coca-Cola EuPac Rg 02:00:00 / 17.01.26 |
89.29 | -1.55% | 16.25% | 1.59% | -2.28% | -2.45% | 15.86% | 60.02% |
|
Keurig Dr Pepper Rg 02:00:00 / 17.01.26 |
27.41 | -2.14% | -14.66% | -1.05% | -2.94% | -6.23% | -13.31% | -20.23% |
|
Cisco Systems Rg 02:00:00 / 17.01.26 |
75.19 | -2.39% | 27.01% | 1.59% | -3.74% | 5.32% | 24.84% | 61.84% |
|
PayPal Holdings Rg 02:00:00 / 17.01.26 |
56.89 | -2.55% | -33.35% | -0.70% | -4.96% | -19.02% | -38.04% | -25.88% |
|
Vertex Pharmaceu Rg 02:00:00 / 17.01.26 |
441.36 | -2.65% | 9.60% | -4.18% | -4.12% | 5.04% | 4.59% | 43.33% |
|
Tesla Rg 02:00:00 / 17.01.26 |
437.50 | -2.72% | 8.33% | -2.55% | -10.48% | -3.30% | 2.58% | 244.03% |
|
CoStar Group Rg 02:00:00 / 17.01.26 |
65.34 | -2.83% | -8.73% | 10.19% | -1.89% | -16.36% | -11.52% | -14.72% |
|
The Kraft Heinz Rg 02:00:00 / 17.01.26 |
23.53 | -2.97% | -23.38% | 0.60% | -2.57% | -8.05% | -19.61% | -41.23% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 17.01.26 |
453.88 | -3.17% | 32.65% | -2.81% | -6.06% | -14.31% | 27.14% | 354.56% |
|
Shopify Rg-A 02:00:00 / 17.01.26 |
155.81 | -3.21% | 46.53% | -7.22% | -8.17% | -11.00% | 50.76% | 309.38% |
|
Arm Hldg Sp ADR 02:00:00 / 17.01.26 |
105.78 | -3.23% | -14.25% | -4.82% | -6.63% | -40.78% | -29.13% | 0.00% |
|
Airbnb Rg-A 02:00:00 / 17.01.26 |
130.66 | -3.73% | -0.57% | -5.67% | -4.59% | 1.23% | -3.30% | 31.85% |
|
Palantir Tchnl-A Rg 02:00:00 / 17.01.26 |
170.96 | -3.82% | 126.05% | -4.71% | -11.87% | -9.63% | 138.21% | 2'440.27% |
|
Booking Hldg Rg 02:00:00 / 17.01.26 |
5'115.91 | -4.47% | 2.97% | -5.11% | -5.38% | -2.64% | 3.84% | 120.95% |
|
Zscaler Rg 02:00:00 / 17.01.26 |
213.98 | -4.86% | 18.61% | -1.22% | -7.79% | -34.43% | 14.07% | 93.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 17.01.26 |
46.96 | 0.00% |
50.38 15.01.26 |
37.81 02.01.26 |
634'752 | ||
|
Intuit Rg 02:00:00 / 17.01.26 |
545.29 | 0.00% |
661.99 02.01.26 |
535.19 16.01.26 |
917 | ||
|
Intuitive Surgic Rg 02:00:00 / 17.01.26 |
535.00 | 0.00% |
603.70 07.01.26 |
528.00 14.01.26 |
1'431 | ||
|
Keurig Dr Pepper Rg 02:00:00 / 17.01.26 |
27.41 | 0.00% |
28.36 14.01.26 |
26.98 06.01.26 |
2'538 | ||
|
KLA Rg 02:00:00 / 17.01.26 |
1'567.82 | 0.00% |
1'578.41 16.01.26 |
1'250.87 02.01.26 |
1'942 | ||
|
Lam Research Rg 02:00:00 / 17.01.26 |
222.96 | 0.00% |
229.30 15.01.26 |
177.63 02.01.26 |
16'262 | ||
|
Linde Rg 02:00:00 / 17.01.26 |
438.96 | 0.00% |
445.98 12.01.26 |
422.36 02.01.26 |
2'365 | ||
|
Marriott Intl Rg-A 02:00:00 / 17.01.26 |
325.88 | 0.00% |
331.09 09.01.26 |
308.37 05.01.26 |
8 | ||
|
Marvell Tech Rg 02:00:00 / 17.01.26 |
80.46 | 0.00% |
94.19 06.01.26 |
79.28 14.01.26 |
55'871 | ||
|
MercadoLibre Rg 02:00:00 / 17.01.26 |
2'075.01 | 0.00% |
2'239.45 06.01.26 |
1'968.88 02.01.26 |
495 | ||
|
Meta Platforms Rg-A 02:00:00 / 17.01.26 |
620.25 | 0.00% |
665.52 06.01.26 |
614.25 15.01.26 |
59'284 | ||
|
Microchip Tech Rg 02:00:00 / 17.01.26 |
74.70 | 0.00% |
76.05 09.01.26 |
64.18 02.01.26 |
1'571 | ||
|
Micron Technolog Rg 02:00:00 / 17.01.26 |
362.75 | 0.00% |
365.81 16.01.26 |
295.11 02.01.26 |
433'228 | ||
|
Microsoft Rg 02:00:00 / 17.01.26 |
459.86 | 0.00% |
489.69 07.01.26 |
455.95 15.01.26 |
76'117 | ||
|
Mondelez Intl Rg-A 02:00:00 / 17.01.26 |
57.24 | 0.00% |
57.57 15.01.26 |
51.25 08.01.26 |
1'818 | ||
|
Monolithic Power Rg 02:00:00 / 17.01.26 |
1'033.17 | 0.00% |
1'047.99 16.01.26 |
928.64 02.01.26 |
170 | ||
|
Monster Beverage Rg 02:00:00 / 17.01.26 |
78.17 | 0.00% |
79.00 15.01.26 |
74.87 07.01.26 |
876 | ||
|
Nasdaq 100 23:16:01 / 16.01.26 |
25'529.26 | 0.00% |
25'873.18 13.01.26 |
25'086.36 02.01.26 |
|||
|
Netflix Rg 02:00:00 / 17.01.26 |
88.00 | 0.00% |
94.11 02.01.26 |
87.78 16.01.26 |
218'068 | ||
|
NVIDIA Rg 02:00:00 / 17.01.26 |
186.23 | 0.00% |
193.63 05.01.26 |
180.83 14.01.26 |
644'030 | ||
|
NXP Semiconducto Br 02:00:00 / 17.01.26 |
237.11 | 0.00% |
246.81 06.01.26 |
219.55 02.01.26 |
880 | ||
|
O Reilly Auto Rg 02:00:00 / 17.01.26 |
94.70 | 0.00% |
95.99 12.01.26 |
89.20 06.01.26 |
150 | ||
|
Old Dominion Fre Rg 02:00:00 / 17.01.26 |
175.65 | 0.00% |
178.56 15.01.26 |
156.28 02.01.26 |
258 | ||
|
Paccar Rg 02:00:00 / 17.01.26 |
121.36 | 0.00% |
122.64 15.01.26 |
109.04 02.01.26 |
9 | ||
|
Palantir Tchnl-A Rg 02:00:00 / 17.01.26 |
170.96 | 0.00% |
187.26 07.01.26 |
166.36 02.01.26 |
164'197 |