×

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 - 16:14:32
  • 25'139.76
  • -1.53%
  • -389.51
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Palo Alto Net Rg
16:14:05 / 20.01.26
183.58 -2.17% -4.08 183.31 183.55 353'107
Paychex Inc Rg
16:14:31 / 20.01.26
108.08 -2.79% -3.10 108.01 108.08 116'600
PayPal Holdings Rg
16:14:30 / 20.01.26
55.18 -3.01% -1.71 55.17 55.19 1'541'372
PDD Sp ADS-A
16:14:32 / 20.01.26
103.97 -2.61% -2.79 103.92 103.93 2'247'826
PepsiCo
16:14:16 / 20.01.26
144.72 -1.09% -1.60 144.69 144.77 366'260
Qualcomm Rg
16:14:21 / 20.01.26
154.95 -2.80% -4.47 154.92 155.00 828'747
Regeneron Pharma Rg
16:13:20 / 20.01.26
725.50 -1.03% -7.54 725.20 726.90 33'976
Roper Technologi Rg
16:13:27 / 20.01.26
407.77 -2.01% -8.37 407.11 408.36 38'952
Ross Stores Rg
16:13:41 / 20.01.26
190.60 -0.91% -1.76 190.54 190.78 77'374
Seagate Hldgs Rg
16:14:03 / 20.01.26
333.16 2.12% 6.93 331.47 333.07 167'744
Shopify Rg-A
16:14:32 / 20.01.26
150.55 -3.38% -5.26 150.40 150.59 430'066
Starbucks Rg
16:13:50 / 20.01.26
92.22 -0.83% -0.77 92.17 92.25 375'702
Strategy Rg-A
16:14:32 / 20.01.26
160.12 -7.82% -13.59 160.05 160.12 1'487'407
Synopsys Rg
16:13:50 / 20.01.26
503.25 -2.53% -13.06 502.47 503.10 96'117
T-Mobile US Rg
16:14:27 / 20.01.26
184.72 -0.86% -1.60 184.73 184.85 233'058
Take-Two Interac Rg
16:13:54 / 20.01.26
240.08 -0.02% -0.06 239.85 240.31 62'082
Tesla Rg
16:14:32 / 20.01.26
425.33 -2.78% -12.17 425.26 425.32 3'780'849
Texas Instrument Rg
16:14:12 / 20.01.26
189.58 -1.04% -2.00 189.42 189.62 241'657
The Kraft Heinz Rg
16:13:51 / 20.01.26
23.32 -0.91% -0.22 23.32 23.33 532'257
Thomson Reuters Rg
16:13:42 / 20.01.26
122.10 -1.55% -1.92 122.04 122.16 55'939
Verisk Analytics Rg
16:14:31 / 20.01.26
217.69 -1.23% -2.72 217.56 217.82 39'374
Vertex Pharmaceu Rg
16:14:24 / 20.01.26
434.82 -1.48% -6.54 434.40 435.21 55'259
Warnr Bros Rg-A
16:14:29 / 20.01.26
28.41 -0.61% -0.18 28.40 28.41 1'172'599
Western Digital Rg
16:14:27 / 20.01.26
227.73 2.81% 6.22 227.52 227.92 586'645
Workday-A
16:14:13 / 20.01.26
183.79 -1.64% -3.07 183.71 183.87 137'845
Palo Alto Net Rg
183.58
-2.17%
Paychex Inc Rg
108.08
-2.79%
PayPal Holdings Rg
55.18
-3.01%
PDD Sp ADS-A
103.97
-2.61%
PepsiCo
144.72
-1.09%
Qualcomm Rg
154.95
-2.80%
Regeneron Pharma Rg
725.50
-1.03%
Roper Technologi Rg
407.77
-2.01%
Ross Stores Rg
190.60
-0.91%
Seagate Hldgs Rg
333.16
2.12%
Shopify Rg-A
150.55
-3.38%
Starbucks Rg
92.22
-0.83%
Strategy Rg-A
160.12
-7.82%
Synopsys Rg
503.25
-2.53%
T-Mobile US Rg
184.72
-0.86%
Take-Two Interac Rg
240.08
-0.02%
Tesla Rg
425.33
-2.78%
Texas Instrument Rg
189.58
-1.04%
The Kraft Heinz Rg
23.32
-0.91%
Thomson Reuters Rg
122.10
-1.55%
Verisk Analytics Rg
217.69
-1.23%
Vertex Pharmaceu Rg
434.82
-1.48%
Warnr Bros Rg-A
28.41
-0.61%
Western Digital Rg
227.73
2.81%
Workday-A
183.79
-1.64%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Microsoft Rg
16:14:31 / 20.01.26 		453.01 -4.91% 9.10% -3.75% -6.95% -16.43% 5.72% 98.28%
Regeneron Pharma Rg
16:13:20 / 20.01.26 		725.50 -5.03% 2.91% -4.40% -7.60% 10.85% 5.48% 2.44%
Fortinet Rg
16:14:16 / 20.01.26 		75.09 -5.07% -20.22% -4.14% -6.91% -12.55% -22.75% 55.68%
Marvell Tech Rg
16:14:32 / 20.01.26 		81.11 -5.32% -27.15% -2.34% -7.49% -8.31% -34.47% 108.61%
Intuitive Surgic Rg
16:14:25 / 20.01.26 		529.40 -5.54% 2.50% -5.77% -8.30% -2.93% -12.37% 111.88%
PDD Sp ADS-A
16:14:32 / 20.01.26 		103.97 -5.85% 10.07% -7.46% -7.22% -24.68% -0.17% 18.33%
Thomson Reuters Rg
16:13:42 / 20.01.26 		122.10 -5.97% -22.67% -3.50% -8.23% -24.57% -24.80% 2.18%
Apple Rg
16:14:32 / 20.01.26 		251.06 -6.01% 2.04% -3.83% -7.82% -6.67% 12.77% 88.90%
Meta Platforms Rg-A
16:14:32 / 20.01.26 		609.71 -6.04% 5.93% -3.39% -8.31% -18.86% -1.09% 355.56%
Netflix Rg
16:14:28 / 20.01.26 		88.78 -6.14% -1.27% -1.71% -5.05% -19.47% 2.08% 178.68%
Take-Two Interac Rg
16:13:54 / 20.01.26 		240.08 -6.21% 30.45% -2.99% -3.67% -4.57% 29.67% 134.83%
Roper Technologi Rg
16:13:27 / 20.01.26 		407.77 -6.51% -19.95% -4.36% -9.25% -10.61% -23.18% 0.00%
Qualcomm Rg
16:14:21 / 20.01.26 		154.95 -6.80% 3.78% -6.26% -11.33% -14.41% -7.37% 35.58%
Comcast-A
16:14:30 / 20.01.26 		27.87 -6.93% -25.87% -2.14% -5.14% -4.82% -24.61% -27.06%
Insmed Rg
16:14:14 / 20.01.26 		158.72 -7.25% 133.81% -3.05% -10.21% -3.97% 106.80% 717.32%
T-Mobile US Rg
16:14:27 / 20.01.26 		184.72 -8.23% -15.59% -2.61% -6.55% -16.03% -15.84% 28.37%
Charter Comm Rg-A
16:14:21 / 20.01.26 		184.84 -9.10% -44.64% -6.59% -9.96% -25.73% -47.27% -50.61%
DoorDash Rg-A
16:14:30 / 20.01.26 		204.27 -9.34% 22.40% -6.04% -12.22% -21.86% 14.69% 275.70%
Alnylam Pharma Rg
16:14:16 / 20.01.26 		348.91 -9.65% 52.68% -5.69% -12.49% -26.69% 31.67% 57.19%
Autodesk Inc Rg
16:14:27 / 20.01.26 		257.30 -10.24% -10.11% -4.93% -13.54% -17.29% -13.34% 35.52%
Datadog Rg-A
16:14:29 / 20.01.26 		117.62 -12.48% -16.71% -6.28% -16.72% -25.21% -15.01% 76.51%
Cnstlltn Ener Co Rg
16:14:28 / 20.01.26 		307.30 -12.90% 37.55% -7.86% -14.95% -20.17% -5.05% 280.64%
Workday-A
16:14:13 / 20.01.26 		183.79 -13.00% -27.58% -7.90% -14.69% -22.43% -26.70% 11.53%
Adobe Rg
16:14:32 / 20.01.26 		289.07 -15.39% -33.41% -6.73% -17.98% -19.68% -33.75% -13.55%
AppLovin Rg-A
16:14:32 / 20.01.26 		560.84 -15.59% 75.64% -16.12% -23.01% -10.53% 65.74% 5'487.03%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Palo Alto Net Rg
16:14:05 / 20.01.26 		183.58 -2.17% 185.60
15:44 		182.31
15:33 		196.19
07.01.26 		177.23
02.01.26 		353'107
Paychex Inc Rg
16:14:31 / 20.01.26 		108.08 -2.79% 110.60
15:30 		107.97
16:14 		115.06
09.01.26 		107.80
05.01.26 		116'600
PayPal Holdings Rg
16:14:30 / 20.01.26 		55.18 -3.01% 56.00
15:38 		55.02
16:09 		60.13
07.01.26 		55.02
20.01.26 		1'541'372
PDD Sp ADS-A
16:14:32 / 20.01.26 		103.97 -2.61% 104.69
15:48 		101.88
15:30 		125.34
06.01.26 		101.88
20.01.26 		2'247'826
PepsiCo
16:14:16 / 20.01.26 		144.72 -1.09% 146.39
15:30 		144.43
15:31 		147.50
16.01.26 		136.04
08.01.26 		366'260
Qualcomm Rg
16:14:21 / 20.01.26 		154.95 -2.80% 157.63
15:31 		154.59
15:36 		184.42
06.01.26 		154.59
20.01.26 		828'747
Regeneron Pharma Rg
16:13:20 / 20.01.26 		725.50 -1.03% 729.53
15:40 		719.16
15:32 		820.45
09.01.26 		719.16
20.01.26 		33'976
Roper Technologi Rg
16:13:27 / 20.01.26 		407.77 -2.01% 413.38
15:49 		407.54
16:11 		444.73
02.01.26 		407.30
16.01.26 		38'952
Ross Stores Rg
16:13:41 / 20.01.26 		190.60 -0.91% 190.97
15:30 		189.56
15:35 		194.87
16.01.26 		179.03
02.01.26 		77'374
Seagate Hldgs Rg
16:14:03 / 20.01.26 		333.16 2.12% 336.00
15:36 		322.62
15:48 		336.00
20.01.26 		278.01
05.01.26 		167'744
Shopify Rg-A
16:14:32 / 20.01.26 		150.55 -3.38% 151.69
15:38 		149.15
15:30 		170.88
13.01.26 		149.15
20.01.26 		430'066
Starbucks Rg
16:13:50 / 20.01.26 		92.22 -0.83% 92.83
15:43 		90.78
15:30 		94.17
15.01.26 		83.02
02.01.26 		375'702
Strategy Rg-A
16:14:32 / 20.01.26 		160.12 -7.82% 165.72
15:30 		158.91
16:10 		190.20
14.01.26 		149.77
02.01.26 		1'487'407
Synopsys Rg
16:13:50 / 20.01.26 		503.25 -2.53% 506.42
15:59 		493.09
15:32 		535.20
12.01.26 		471.55
02.01.26 		96'117
T-Mobile US Rg
16:14:27 / 20.01.26 		184.72 -0.86% 185.77
15:54 		184.02
15:41 		202.68
02.01.26 		184.02
20.01.26 		233'058
Take-Two Interac Rg
16:13:54 / 20.01.26 		240.08 -0.02% 241.62
15:51 		237.29
15:31 		258.56
05.01.26 		237.29
20.01.26 		62'082
Tesla Rg
16:14:32 / 20.01.26 		425.33 -2.78% 430.68
15:30 		423.46
15:37 		458.33
02.01.26 		423.46
20.01.26 		3'780'849
Texas Instrument Rg
16:14:12 / 20.01.26 		189.58 -1.04% 191.50
15:31 		189.18
16:12 		196.50
15.01.26 		174.91
02.01.26 		241'657
The Kraft Heinz Rg
16:13:51 / 20.01.26 		23.32 -0.91% 23.56
15:32 		23.20
15:58 		24.56
02.01.26 		22.92
08.01.26 		532'257
Thomson Reuters Rg
16:13:42 / 20.01.26 		122.10 -1.55% 122.98
15:40 		121.60
15:30 		132.08
02.01.26 		121.60
20.01.26 		55'939
Verisk Analytics Rg
16:14:31 / 20.01.26 		217.69 -1.23% 220.52
15:47 		217.57
16:08 		226.36
15.01.26 		217.57
20.01.26 		39'374
Vertex Pharmaceu Rg
16:14:24 / 20.01.26 		434.82 -1.48% 437.22
15:50 		429.79
15:33 		487.40
07.01.26 		429.79
20.01.26 		55'259
Warnr Bros Rg-A
16:14:29 / 20.01.26 		28.41 -0.61% 28.50
15:30 		28.08
15:41 		29.50
13.01.26 		28.05
08.01.26 		1'172'599
Western Digital Rg
16:14:27 / 20.01.26 		227.73 2.81% 230.17
15:58 		220.33
15:32 		230.40
15.01.26 		176.85
02.01.26 		586'645
Workday-A
16:14:13 / 20.01.26 		183.79 -1.64% 186.29
15:30 		183.00
16:11 		215.20
02.01.26 		183.00
20.01.26 		137'845

Handel

Kurs 25'139.76
Vortag 25'529.26
+/-% -1.53%
+/- -389.5065
Eröffnung 25'155.03
Tageshoch 25'221.23
Tagestief 25'093.21

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
Valor 985336
Symbol NDX

Hoch / Tief

25'139.76
Intraday
25'093.21
15:31
25'221.23
15:52
25'139.76
YTD
25'086.36
02.01.26
25'873.18
13.01.26
25'139.76
1 Jahr
16'542.20
08.04.25
26'182.10
30.10.25

Performance

Intraday -1.53%
1 Monat -1.75%
3 Monate -3.35%
YTD -0.44%
1 Jahr 16.57%
3 Jahre 126.01%