×

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
  • 16.10.2026 - 23:16:00
  • 29'187.55
  • -2.50%
  • -748.05
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Paychex Inc Rg
02:00:00 / 17.10.26
111.63 0.77% 0.85 111.61 111.64 3'330'354
PayPal Holdings Rg
02:00:00 / 17.10.26
56.70 -0.80% -0.46 56.69 56.70 3'901'222
PDD Sp ADS-A
02:00:00 / 17.10.26
80.97 -1.76% -1.45 80.97 81.00 2'065'128
PepsiCo
02:00:00 / 17.10.26
131.49 2.42% 3.11 131.50 131.53 3'298'783
Qualcomm Rg
02:00:00 / 17.10.26
172.11 -3.53% -6.29 172.08 172.12 4'942'532
Regeneron Pharma Rg
02:00:00 / 17.10.26
790.74 -0.70% -5.60 790.84 791.04 246'775
Rocket Lab Rg
02:00:00 / 17.10.26
50.84 -7.98% -4.41 50.86 50.87 5'367'795
Roper Technologi Rg
02:00:00 / 17.10.26
382.71 0.07% 0.26 382.67 382.80
Ross Stores Rg
02:00:00 / 17.10.26
236.89 0.88% 2.06 236.79 236.88 960'892
Sandisk Rg
02:00:00 / 17.10.26
1'299.30 -6.85% -95.53 1'298.61 1'299.28 2'108'276
Seagate Hldgs Rg
02:00:00 / 17.10.26
639.01 -7.50% -51.80 639.10 639.36 1'119'830
Shopify Rg-A
02:00:00 / 17.10.26
169.52 -4.84% -8.62 169.50 169.57 4'352'492
SpaceX Rg-A
02:00:00 / 17.10.26
146.03 -1.74% -2.59 146.00 146.03 20'294'597
Starbucks Rg
02:00:00 / 17.10.26
97.52 0.66% 0.64 97.51 97.52 3'554'581
Strategy Rg-A
02:00:00 / 17.10.26
136.83 -9.56% -14.46 136.70 136.79 10'192'557
Synopsys Rg
02:00:00 / 17.10.26
454.63 -2.88% -13.48 454.62 454.75 993'668
T-Mobile US Rg
02:00:00 / 17.10.26
159.10 1.32% 2.07 159.03 159.14 2'191'011
Take-Two Interac Rg
02:00:00 / 17.10.26
205.28 -1.96% -4.10 205.16 205.32 952'112
Teradyne Rg
02:00:00 / 17.10.26
325.00 -5.31% -18.21 324.88 325.08 1'425'640
Tesla Rg
02:00:00 / 17.10.26
354.72 -2.13% -7.72 354.67 354.83 13'834'538
Texas Instrument Rg
02:00:00 / 17.10.26
276.48 -0.95% -2.64 276.56 276.67 3'456'822
Thomson Reuters Rg
02:00:00 / 17.10.26
109.01 1.04% 1.12 109.04 109.06 938'921
Vertex Pharma Rg
02:00:00 / 17.10.26
499.74 -1.77% -9.01 499.61 499.83 517'446
Walmart Rg
02:00:00 / 17.10.26
118.81 0.80% 0.94 118.83 118.84 7'108'165
Western Digital Rg
02:00:00 / 17.10.26
332.00 -6.86% -24.45 332.00 332.47 2'173'913
Paychex Inc Rg
111.63
0.77%
PayPal Holdings Rg
56.70
-0.80%
PDD Sp ADS-A
80.97
-1.76%
PepsiCo
131.49
2.42%
Qualcomm Rg
172.11
-3.53%
Regeneron Pharma Rg
790.74
-0.70%
Rocket Lab Rg
50.84
-7.98%
Roper Technologi Rg
382.71
0.07%
Ross Stores Rg
236.89
0.88%
Sandisk Rg
1'299.30
-6.85%
Seagate Hldgs Rg
639.01
-7.50%
Shopify Rg-A
169.52
-4.84%
SpaceX Rg-A
146.03
-1.74%
Starbucks Rg
97.52
0.66%
Strategy Rg-A
136.83
-9.56%
Synopsys Rg
454.63
-2.88%
T-Mobile US Rg
159.10
1.32%
Take-Two Interac Rg
205.28
-1.96%
Teradyne Rg
325.00
-5.31%
Tesla Rg
354.72
-2.13%
Texas Instrument Rg
276.48
-0.95%
Thomson Reuters Rg
109.01
1.04%
Vertex Pharma Rg
499.74
-1.77%
Walmart Rg
118.81
0.80%
Western Digital Rg
332.00
-6.86%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Workday-A
02:00:00 / 17.10.26 		190.81 -8.45% -23.80% 2.26% -1.58% 40.99% -18.54% -8.50%
PepsiCo
02:00:00 / 17.10.26 		131.49 -10.55% -15.57% 4.38% 1.34% -3.77% -14.46% -19.76%
Roper Technologi Rg
02:00:00 / 17.10.26 		382.71 -14.08% -26.43% 5.11% 2.67% 4.18% -24.14% -23.18%
GE Hltc Tech Rg
02:00:00 / 17.10.26 		69.57 -14.23% -10.02% 5.83% 8.48% 14.84% -6.05% 4.81%
DoorDash Rg-A
02:00:00 / 17.10.26 		189.15 -14.76% 15.08% -3.74% -1.96% 9.39% -28.10% 156.14%
Autodesk Inc Rg
02:00:00 / 17.10.26 		239.90 -17.18% -17.06% 1.93% 10.58% 14.37% -21.00% 17.04%
Take-Two Interac Rg
02:00:00 / 17.10.26 		205.28 -18.22% 13.74% -3.82% -0.08% -11.38% -21.45% 46.59%
IDEXX Labs Rg
02:00:00 / 17.10.26 		560.36 -19.12% 32.35% 8.18% 9.52% 2.95% -11.81% 28.39%
Tesla Rg
02:00:00 / 17.10.26 		354.72 -19.41% -10.25% -7.31% -2.62% 13.32% -19.26% 44.33%
Thomson Reuters Rg
02:00:00 / 17.10.26 		109.01 -19.46% -33.77% 5.62% 15.49% 20.92% -32.30% -16.13%
Rocket Lab Rg
02:00:00 / 17.10.26 		50.84 -20.80% 0.00% -25.47% -21.26% -20.45% -23.28% 1'187.88%
Cnstlltn Ener Co Rg
02:00:00 / 17.10.26 		271.37 -22.16% 22.93% -8.96% 6.54% -1.09% -29.79% 141.89%
Comcast-A
02:00:00 / 17.10.26 		21.90 -22.42% -38.21% 6.00% -3.69% -1.77% -21.03% -47.07%
Netflix Rg
02:00:00 / 17.10.26 		70.53 -22.56% -18.54% 0.33% -1.76% 0.63% -41.19% 104.14%
Booking Hldg Rg
02:00:00 / 17.10.26 		163.45 -22.60% -16.57% 1.94% -2.65% -7.89% -19.40% 40.50%
T-Mobile US Rg
02:00:00 / 17.10.26 		159.10 -22.66% -28.86% 7.08% -5.40% -11.66% -30.62% 10.84%
Ferrovial Rg
02:00:00 / 17.10.26 		49.41 -24.38% 16.25% -1.48% -10.23% -21.88% -22.14% 49.01%
Intuitive Surgic Rg
02:00:00 / 17.10.26 		426.70 -24.45% -18.03% 0.65% 8.48% 26.43% -4.36% 56.64%
Axon Enterprise Rg
02:00:00 / 17.10.26 		390.29 -26.54% -29.80% -7.71% -12.84% -22.31% -41.81% 93.65%
PDD Sp ADS-A
02:00:00 / 17.10.26 		80.97 -27.31% -15.02% -0.47% 2.62% -2.04% -36.98% -22.32%
Adobe Rg
02:00:00 / 17.10.26 		245.20 -28.09% -43.40% 1.21% -1.49% 8.92% -26.42% -54.14%
Copart Rg
02:00:00 / 17.10.26 		27.87 -29.12% -51.65% 2.01% -4.82% -0.25% -37.14% -39.34%
Alnylam Pharma Rg
02:00:00 / 17.10.26 		231.83 -41.15% -0.54% -0.37% -3.23% -14.70% -51.87% 39.20%
Intuit Rg
02:00:00 / 17.10.26 		325.15 -50.16% -47.47% 7.40% 7.24% 9.73% -50.84% -38.06%
AppLovin Rg-A
02:00:00 / 17.10.26 		266.13 -58.55% -13.75% -3.94% -13.61% -32.11% -55.59% 625.05%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Paychex Inc Rg
02:00:00 / 17.10.26 		111.63 0.77% 112.50
15:30 		109.87
19:12 		127.98
01.09.26 		85.45
10.04.26 		3'330'354
PayPal Holdings Rg
02:00:00 / 17.10.26 		56.70 -0.80% 57.80
15:56 		56.41
21:42 		62.73
20.08.26 		38.47
12.02.26 		3'901'222
PDD Sp ADS-A
02:00:00 / 17.10.26 		80.97 -1.76% 82.87
15:30 		80.66
21:55 		125.34
06.01.26 		72.00
26.06.26 		2'065'128
PepsiCo
02:00:00 / 17.10.26 		131.49 2.42% 131.59
21:59 		128.84
15:32 		171.48
12.02.26 		123.48
07.10.26 		3'298'783
Qualcomm Rg
02:00:00 / 17.10.26 		172.11 -3.53% 177.86
16:39 		171.93
21:55 		259.88
29.05.26 		122.00
07.04.26 		4'942'532
Regeneron Pharma Rg
02:00:00 / 17.10.26 		790.74 -0.70% 804.45
15:38 		787.43
20:04 		858.01
03.09.26 		591.52
02.06.26 		246'775
Rocket Lab Rg
02:00:00 / 17.10.26 		50.84 -7.98% 54.85
15:30 		50.38
21:08 		150.99
27.05.26 		49.70
15.10.26 		5'367'795
Roper Technologi Rg
02:00:00 / 17.10.26 		382.71 0.07% 390.66
15:51 		378.83
19:16 		444.73
02.01.26 		305.96
13.05.26 		312'932
Ross Stores Rg
02:00:00 / 17.10.26 		236.89 0.88% 241.19
15:58 		235.32
21:31 		256.85
03.08.26 		179.03
02.01.26 		960'892
Sandisk Rg
02:00:00 / 17.10.26 		1'299.30 -6.85% 1'361.73
15:39 		1'296.67
21:47 		2'353.00
22.06.26 		244.31
02.01.26 		2'108'276
Seagate Hldgs Rg
02:00:00 / 17.10.26 		639.01 -7.50% 683.48
15:30 		636.47
21:45 		1'144.50
18.06.26 		278.01
05.01.26 		1'119'830
Shopify Rg-A
02:00:00 / 17.10.26 		169.52 -4.84% 180.29
15:55 		167.34
21:18 		180.82
12.10.26 		94.02
14.05.26 		4'352'492
SpaceX Rg-A
02:00:00 / 17.10.26 		146.03 -1.74% 147.92
15:30 		142.97
21:07 		225.62
16.06.26 		104.84
03.08.26 		20'294'597
Starbucks Rg
02:00:00 / 17.10.26 		97.52 0.66% 97.97
15:56 		96.48
19:11 		110.51
13.08.26 		83.02
02.01.26 		3'554'581
Strategy Rg-A
02:00:00 / 17.10.26 		136.83 -9.56% 146.83
15:30 		134.11
21:08 		197.00
11.05.26 		81.81
26.06.26 		10'192'557
Synopsys Rg
02:00:00 / 17.10.26 		454.63 -2.88% 468.00
15:30 		448.26
17:13 		539.37
26.05.26 		362.57
15.09.26 		993'668
T-Mobile US Rg
02:00:00 / 17.10.26 		159.10 1.32% 159.63
17:37 		156.77
15:32 		224.70
24.02.26 		147.91
09.10.26 		2'191'011
Take-Two Interac Rg
02:00:00 / 17.10.26 		205.28 -1.96% 212.00
15:30 		203.76
21:43 		265.65
07.07.26 		187.66
27.03.26 		952'112
Teradyne Rg
02:00:00 / 17.10.26 		325.00 -5.31% 340.40
16:39 		324.16
21:07 		487.91
30.06.26 		199.26
02.01.26 		1'425'640
Tesla Rg
02:00:00 / 17.10.26 		354.72 -2.13% 370.36
15:30 		349.39
21:06 		458.33
02.01.26 		297.39
29.07.26 		13'834'538
Texas Instrument Rg
02:00:00 / 17.10.26 		276.48 -0.95% 284.47
16:39 		274.66
15:34 		334.00
22.06.26 		174.91
02.01.26 		3'456'822
Thomson Reuters Rg
02:00:00 / 17.10.26 		109.01 1.04% 111.07
15:57 		107.32
18:18 		134.15
02.01.26 		76.29
22.06.26 		938'921
Vertex Pharma Rg
02:00:00 / 17.10.26 		499.74 -1.77% 511.24
16:13 		497.76
21:48 		560.25
03.09.26 		412.52
05.05.26 		517'446
Walmart Rg
02:00:00 / 17.10.26 		118.81 0.80% 119.48
15:51 		118.14
15:30 		135.15
19.05.26 		102.16
21.08.26 		7'108'165
Western Digital Rg
02:00:00 / 17.10.26 		332.00 -6.86% 347.94
15:30 		331.81
22:00 		799.79
18.06.26 		176.85
02.01.26 		2'173'913

Handel

Kurs 29'187.55
Vortag 29'935.59
+/-% -2.50%
+/- -748.0460
Eröffnung 29'797.10
Tageshoch 29'822.91
Tagestief 29'073.29

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

29'187.55
Intraday
29'073.29
21:08
29'822.91
15:33
29'187.55
YTD
22'841.42
30.03.26
31'361.37
06.10.26
29'187.55
1 Jahr
22'841.42
31.03.26
31'361.37
07.10.26

Performance

Intraday -2.50%
1 Monat -1.54%
3 Monate 3.77%
YTD 15.59%
1 Jahr 17.61%
3 Jahre 99.64%