×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Nasdaq Comp.
- Valor: 998356
- 11.11.2025 - 17:59:37
- 23'341.37
- -0.79%
- -185.80
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BayCom Rg 17:36:34 / 11.11.25 |
27.90 | 0.25% | 0.07 | 27.67 | 28.18 | 381 | |
|
BayFirst Fin Rg 15:48:59 / 11.11.25 |
8.060 | -2.18% | -0.18 | 8.060 | 9.050 | 2 | |
|
BCB Bancorp Rg 17:54:43 / 11.11.25 |
7.720 | -0.13% | -0.01 | 7.720 | 7.730 | 2'582 | |
|
Beam Global Rg 17:38:33 / 11.11.25 |
2.120 | -8.23% | -0.19 | 2.120 | 2.140 | 19'891 | |
|
Beam Therapeutic Rg 17:58:47 / 11.11.25 |
21.96 | 1.43% | 0.31 | 21.94 | 21.98 | 81'965 | |
|
Beamr Img Rg 17:36:06 / 11.11.25 |
2.100 | -2.33% | -0.05 | 2.090 | 2.150 | 18'251 | |
|
Beasley Broad Rg-A 17:49:52 / 11.11.25 |
4.330 | -4.20% | -0.19 | 4.300 | 4.570 | 3'652 | |
|
Beauty Health Rg-A 17:58:37 / 11.11.25 |
1.305 | -5.43% | -0.08 | 1.300 | 1.310 | 79'736 | |
|
Beeline Holdings Rg 17:56:57 / 11.11.25 |
1.760 | -16.59% | -0.35 | 1.730 | 1.760 | 128'688 | |
|
Bel Fuse-A 16:58:43 / 11.11.25 |
135.59 | -4.92% | -7.02 | 131.79 | 134.81 | 2'566 | |
|
Bel Fuse-B 17:55:10 / 11.11.25 |
152.86 | -8.46% | -14.13 | 152.10 | 154.06 | 24'382 | |
|
Belite Bio Sp ADR 17:58:33 / 11.11.25 |
102.91 | -12.30% | -14.43 | 102.00 | 102.91 | 7'871 | |
|
BeLive Hldg Rg 15:35:08 / 11.11.25 |
3.260 | -6.86% | -0.24 | 3.260 | 3.750 | 3 | |
|
Beneficient Rg-A 17:53:46 / 11.11.25 |
0.5006 | 1.13% | 0.01 | 0.5005 | 0.5161 | 7'540 | |
|
Benitec Biophrm Rg 17:48:04 / 11.11.25 |
13.160 | 2.09% | 0.27 | 13.020 | 13.310 | 31'178 | |
|
Bentley Systms Rg-B 17:57:42 / 11.11.25 |
45.66 | -1.44% | -0.67 | 45.65 | 45.69 | 90'076 | |
|
BeOne Medi Sp ADR 17:58:59 / 11.11.25 |
339.37 | 3.09% | 10.17 | 339.37 | 339.99 | 13'110 | |
|
Berry Rg 17:58:09 / 11.11.25 |
3.450 | 2.68% | 0.09 | 3.450 | 3.460 | 51'322 | |
|
Beta Bionics Rg 17:58:24 / 11.11.25 |
29.01 | 5.53% | 1.52 | 28.98 | 29.13 | 41'504 | |
|
Better Home Rg-A 17:56:34 / 11.11.25 |
62.00 | -6.16% | -4.07 | 61.22 | 62.08 | 51'761 | |
|
Beyond Air Rg 17:42:41 / 11.11.25 |
1.440 | -17.24% | -0.30 | 1.440 | 1.480 | 40'179 | |
|
Beyond Meat Rg 17:59:30 / 11.11.25 |
1.250 | -6.72% | -0.09 | 1.240 | 1.250 | 4'347'400 | |
|
BeyondSpring Rg 15:57:25 / 11.11.25 |
2.000 | 3.09% | 0.06 | 1.900 | 1.970 | 221 | |
|
BGC Group Rg-A 17:58:40 / 11.11.25 |
9.240 | -0.32% | -0.03 | 9.230 | 9.240 | 148'664 | |
|
BGM Grp Rg-A 17:57:09 / 11.11.25 |
9.660 | 5.57% | 0.51 | 9.300 | 9.690 | 11'295 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
First West Finl Rg 17:58:29 / 11.11.25 |
23.55 | 20.41% | 18.71% | 1.73% | 3.93% | 9.44% | 15.56% | -19.71% |
|
Innoviva Rg 17:59:01 / 11.11.25 |
21.41 | 20.29% | 30.11% | 17.96% | 28.43% | 4.34% | 5.36% | 52.22% |
|
ACNB Rg 17:43:25 / 11.11.25 |
47.64 | 20.24% | 6.99% | 3.95% | 6.82% | 7.42% | -1.00% | 20.69% |
|
IDEAYA Bioscienc Rg 17:56:16 / 11.11.25 |
31.50 | 20.19% | -13.18% | 3.35% | 16.36% | 30.98% | 1.68% | 81.49% |
|
Fossil Group Rg 17:59:12 / 11.11.25 |
2.070 | 19.76% | 36.99% | 5.61% | -21.89% | -34.49% | 71.07% | -52.15% |
|
ePlus Rg 17:34:50 / 11.11.25 |
89.44 | 19.45% | 10.53% | 22.01% | 23.03% | 23.83% | -6.07% | 73.82% |
|
CME Group Rg-A 17:58:40 / 11.11.25 |
279.83 | 19.40% | 31.66% | 4.47% | 4.73% | 3.07% | 23.65% | 59.05% |
|
Cirrus Logic Rg 17:40:45 / 11.11.25 |
120.12 | 19.24% | 42.73% | -7.34% | -0.71% | 6.20% | 14.76% | 62.10% |
|
IPG Photonics Rg 17:54:07 / 11.11.25 |
85.58 | 19.05% | -20.24% | 1.88% | 2.86% | 11.04% | 9.26% | -3.26% |
|
BeyondSpring Rg 15:57:25 / 11.11.25 |
2.000 | 19.02% | 118.47% | -0.99% | 21.95% | 14.29% | 7.53% | 196.18% |
|
Baker Hughes Rg-A 17:59:28 / 11.11.25 |
48.97 | 18.97% | 42.77% | 6.53% | 9.23% | 14.02% | 12.14% | 59.58% |
|
10x Genomics Rg-A 17:59:37 / 11.11.25 |
17.050 | 18.94% | -69.48% | 27.62% | 47.75% | 27.14% | 8.74% | -54.84% |
|
ChipMOS TECH Sp ADR 15:41:48 / 11.11.25 |
23.03 | 18.85% | -17.75% | 9.04% | 18.53% | 51.51% | 14.52% | 3.47% |
|
Coca-Cola EuPac Rg 17:59:05 / 11.11.25 |
93.22 | 18.80% | 36.72% | 7.20% | 3.81% | 3.12% | 21.22% | 79.27% |
|
CB Finl Svcs Rg 16:57:08 / 11.11.25 |
33.80 | 18.79% | 42.53% | 5.92% | 3.68% | 6.09% | 16.35% | 55.31% |
|
Finward Bancorp Rg 17:24:48 / 11.11.25 |
34.05 | 18.75% | 33.52% | 0.44% | 5.68% | 16.61% | 9.84% | 5.30% |
|
Immunocore Sp ADS 17:49:22 / 11.11.25 |
35.81 | 18.64% | -48.77% | 12.22% | 12.89% | 10.73% | 6.10% | -39.13% |
|
Bancorp Rg 17:56:40 / 11.11.25 |
64.50 | 18.64% | 61.93% | 3.74% | -19.72% | -2.03% | 12.36% | 108.76% |
|
EuroDry Rg 17:27:03 / 11.11.25 |
13.000 | 18.56% | -29.42% | 7.07% | 8.97% | 26.34% | -14.14% | -11.90% |
|
Exact Sciences Rg 17:58:21 / 11.11.25 |
67.10 | 18.49% | -10.00% | -3.58% | 10.80% | 46.89% | 33.77% | 51.46% |
|
BioHarvest Sci Rg 17:56:51 / 11.11.25 |
6.840 | 18.48% | 31.98% | -20.65% | -43.14% | -25.97% | 17.53% | -0.35% |
|
FinWise Bancorp Rg 17:20:46 / 11.11.25 |
18.940 | 18.40% | 32.22% | -0.16% | 2.16% | 2.66% | 6.46% | 109.99% |
|
BT Brands Rg 16:54:04 / 11.11.25 |
1.660 | 18.06% | -32.00% | -5.68% | -11.70% | 7.79% | 5.06% | -19.05% |
|
Galapagos Sp ADR 17:53:44 / 11.11.25 |
32.87 | 18.00% | -20.17% | 7.90% | -1.90% | 2.38% | 20.30% | -21.73% |
|
DTCK Rg-A 17:57:42 / 11.11.25 |
1.460 | 17.76% | 21.15% | -71.37% | 90.23% | 82.52% | 36.45% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BayCom Rg 17:36:34 / 11.11.25 |
27.90 | 0.25% |
27.98 15:30 |
27.90 17:36 |
30.82 18.09.25 |
22.72 04.04.25 |
381 |
|
BayFirst Fin Rg 15:48:59 / 11.11.25 |
8.060 | -2.18% |
8.320 15:30 |
8.320 15:30 |
19.600 18.03.25 |
6.570 22.08.25 |
2 |
|
BCB Bancorp Rg 17:54:43 / 11.11.25 |
7.720 | -0.13% |
7.740 16:07 |
7.720 17:54 |
12.260 29.01.25 |
7.620 10.11.25 |
2'582 |
|
Beam Global Rg 17:38:33 / 11.11.25 |
2.120 | -8.23% |
2.310 15:30 |
2.110 17:09 |
4.040 15.10.25 |
1.330 17.04.25 |
19'891 |
|
Beam Therapeutic Rg 17:58:47 / 11.11.25 |
21.96 | 1.43% |
22.01 17:56 |
21.34 15:44 |
35.25 18.02.25 |
13.540 07.04.25 |
81'965 |
|
Beamr Img Rg 17:36:06 / 11.11.25 |
2.100 | -2.33% |
2.190 15:30 |
2.060 16:22 |
5.430 03.01.25 |
1.870 08.04.25 |
18'251 |
|
Beasley Broad Rg-A 17:49:52 / 11.11.25 |
4.330 | -4.20% |
4.790 16:47 |
4.330 17:49 |
9.720 03.01.25 |
3.680 25.06.25 |
3'652 |
|
Beauty Health Rg-A 17:58:37 / 11.11.25 |
1.305 | -5.43% |
1.360 15:30 |
1.285 17:56 |
2.670 16.09.25 |
0.7812 21.04.25 |
79'736 |
|
Beeline Holdings Rg 17:56:57 / 11.11.25 |
1.760 | -16.59% |
2.140 15:30 |
1.730 17:09 |
6.490 12.03.25 |
0.6300 10.06.25 |
128'688 |
|
Bel Fuse-A 16:58:43 / 11.11.25 |
135.59 | -4.92% |
142.62 15:31 |
135.38 16:58 |
142.62 11.11.25 |
53.95 07.04.25 |
2'566 |
|
Bel Fuse-B 17:55:10 / 11.11.25 |
152.86 | -8.46% |
165.01 15:30 |
152.86 17:55 |
167.04 10.11.25 |
58.04 04.04.25 |
24'382 |
|
Belite Bio Sp ADR 17:58:33 / 11.11.25 |
102.91 | -12.30% |
116.00 15:34 |
102.91 17:58 |
124.73 10.11.25 |
49.00 09.04.25 |
7'871 |
|
BeLive Hldg Rg 15:35:08 / 11.11.25 |
3.260 | -6.86% |
3.590 15:30 |
3.590 15:30 |
6.400 09.04.25 |
1.920 29.07.25 |
3 |
|
Beneficient Rg-A 17:53:46 / 11.11.25 |
0.5006 | 1.13% |
0.5050 17:31 |
0.4920 15:30 |
1.550 22.10.25 |
0.2207 21.04.25 |
7'540 |
|
Benitec Biophrm Rg 17:48:04 / 11.11.25 |
13.160 | 2.09% |
13.500 15:32 |
12.970 16:58 |
17.060 10.06.25 |
9.700 13.02.25 |
31'178 |
|
Bentley Systms Rg-B 17:57:42 / 11.11.25 |
45.66 | -1.44% |
46.34 15:30 |
45.47 17:05 |
59.25 29.07.25 |
36.57 07.04.25 |
90'076 |
|
BeOne Medi Sp ADR 17:58:59 / 11.11.25 |
339.37 | 3.09% |
340.25 17:35 |
328.24 15:30 |
355.00 02.10.25 |
172.95 08.01.25 |
13'110 |
|
Berry Rg 17:58:09 / 11.11.25 |
3.450 | 2.68% |
3.450 17:51 |
3.350 15:30 |
5.085 16.01.25 |
2.110 08.04.25 |
51'322 |
|
Beta Bionics Rg 17:58:24 / 11.11.25 |
29.01 | 5.53% |
29.26 17:34 |
27.37 15:31 |
30.36 29.10.25 |
8.900 07.04.25 |
41'504 |
|
Better Home Rg-A 17:56:34 / 11.11.25 |
62.00 | -6.16% |
64.44 15:30 |
59.75 16:19 |
94.06 22.09.25 |
7.730 13.01.25 |
51'761 |
|
Beyond Air Rg 17:42:41 / 11.11.25 |
1.440 | -17.24% |
1.600 15:37 |
1.380 17:03 |
10.346 11.02.25 |
1.380 11.11.25 |
40'179 |
|
Beyond Meat Rg 17:59:30 / 11.11.25 |
1.250 | -6.72% |
1.340 16:00 |
1.205 15:43 |
7.690 22.10.25 |
0.5001 16.10.25 |
4'347'400 |
|
BeyondSpring Rg 15:57:25 / 11.11.25 |
2.000 | 3.09% |
2.000 15:57 |
1.930 15:30 |
3.420 17.06.25 |
1.005 07.04.25 |
221 |
|
BGC Group Rg-A 17:58:40 / 11.11.25 |
9.240 | -0.32% |
9.305 16:30 |
9.155 15:49 |
10.940 08.07.25 |
7.250 07.04.25 |
148'664 |
|
BGM Grp Rg-A 17:57:09 / 11.11.25 |
9.660 | 5.57% |
9.670 17:37 |
9.050 15:30 |
17.140 11.06.25 |
7.060 11.09.25 |
11'295 |