×
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
- 07.11.2025 - 21:50:57
- 22'958.97
- -0.41%
- -95.02
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Foremost Cl Rg 21:47:31 / 07.11.25 |
2.540 | -4.51% | -0.12 | 2.540 | 2.570 | 53'912 | |
|
Foresight UnSp ADR 19:55:53 / 07.11.25 |
2.180 | 0.00% | 0.00 | 2.180 | 2.220 | 1'077 | |
|
Forian Rg 20:59:25 / 07.11.25 |
2.170 | -0.46% | -0.01 | 2.150 | 2.260 | 7'442 | |
|
FormFactor Rg 21:50:42 / 07.11.25 |
51.87 | -4.33% | -2.35 | 51.86 | 51.90 | 223'132 | |
|
FormulaSyst Sp ADR 21:38:27 / 07.11.25 |
142.00 | -1.25% | -1.80 | 142.00 | 146.50 | 101 | |
|
Forrester Resear Rg 21:50:10 / 07.11.25 |
7.550 | 0.40% | 0.03 | 7.540 | 7.560 | 41'613 | |
|
Forte Bioscienc Rg 21:45:34 / 07.11.25 |
12.270 | 7.30% | 0.84 | 11.740 | 12.440 | 19'303 | |
|
Fortinet Rg 21:50:53 / 07.11.25 |
80.97 | 0.53% | 0.43 | 80.96 | 80.98 | 1'479'131 | |
|
Fortrea Rg 21:50:50 / 07.11.25 |
11.075 | 0.50% | 0.06 | 11.070 | 11.080 | 493'149 | |
|
Fortress Biotch Rg 21:44:54 / 07.11.25 |
2.570 | 1.98% | 0.05 | 2.570 | 2.580 | 19'235 | |
|
Forward Air Rg 21:50:56 / 07.11.25 |
20.74 | -0.77% | -0.16 | 20.71 | 20.74 | 265'882 | |
|
Forward Ind Rg 21:50:49 / 07.11.25 |
10.350 | 7.03% | 0.68 | 10.350 | 10.390 | 233'962 | |
|
Fossil Group Rg 21:50:16 / 07.11.25 |
1.885 | 4.72% | 0.09 | 1.880 | 1.890 | 100'315 | |
|
Founder Grp Rg-A 21:43:17 / 07.11.25 |
0.4318 | -14.70% | -0.07 | 0.4211 | 0.4466 | 129'258 | |
|
Four Leaf Corp-A 23:20:00 / 21.10.25 |
11.500 | 0.00% | 0.00 | 4 | |||
|
Fox Fact Hldg Rg 21:50:10 / 07.11.25 |
16.580 | -24.50% | -5.38 | 16.560 | 16.570 | 745'952 | |
|
Fox Rg-A 21:50:55 / 07.11.25 |
65.74 | 0.05% | 0.03 | 65.74 | 65.75 | 730'423 | |
|
Fox Rg-B 21:50:50 / 07.11.25 |
59.31 | -0.05% | -0.03 | 59.29 | 59.32 | 361'418 | |
|
Foxx Dvlp Rg 18:49:36 / 07.11.25 |
3.200 | -6.16% | -0.21 | 3.150 | 3.430 | 2'773 | |
|
Fractyl Health Rg 21:46:18 / 07.11.25 |
1.105 | 1.38% | 0.02 | 1.100 | 1.110 | 159'681 | |
|
Frankl Wireless Rg 18:09:09 / 07.11.25 |
4.980 | -0.99% | -0.05 | 4.980 | 5.030 | 2'023 | |
|
Franklin Electri Rg 21:50:00 / 07.11.25 |
94.96 | -0.20% | -0.19 | 94.78 | 95.16 | 22'245 | |
|
Franklin Finl Sv Rg 21:16:38 / 07.11.25 |
46.10 | -0.30% | -0.14 | 46.05 | 46.25 | 4'284 | |
|
Frd Fut Intell Rg 21:50:34 / 07.11.25 |
1.190 | 2.59% | 0.03 | 1.180 | 1.190 | 1'245'688 | |
|
Freedom Holding Rg 21:47:13 / 07.11.25 |
142.28 | 3.86% | 5.29 | 140.24 | 142.89 | 176'844 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Annexon Rg 21:50:35 / 07.11.25 |
2.885 | -41.13% | -33.48% | -8.70% | -6.94% | 18.24% | -60.10% | -34.49% |
|
Cracker Barrel O Rg 21:50:38 / 07.11.25 |
31.82 | -41.17% | -59.65% | -5.58% | -19.12% | -48.83% | -31.38% | -72.09% |
|
BioCardia Rg 21:47:44 / 07.11.25 |
1.300 | -41.28% | -87.15% | -7.14% | -2.99% | -31.94% | -42.48% | -95.29% |
|
Anterix Rg 21:50:32 / 07.11.25 |
18.110 | -41.34% | -46.01% | -10.44% | -13.68% | -18.93% | -47.61% | -52.76% |
|
DouYu Intl Sp ADR 21:38:29 / 07.11.25 |
6.730 | -41.48% | -30.95% | -2.04% | -1.61% | -6.85% | -37.45% | -35.69% |
|
Carparts Rg 21:47:26 / 07.11.25 |
0.6200 | -41.59% | -80.04% | -10.17% | -4.66% | -15.83% | -33.93% | -86.20% |
|
Gaxos.ai Rg 21:37:17 / 07.11.25 |
1.370 | -41.63% | -62.97% | -13.84% | -24.73% | 26.85% | -4.86% | 0.00% |
|
DENTSPLY SIRONA Rg 21:50:50 / 07.11.25 |
11.045 | -41.94% | -69.04% | -12.41% | -6.64% | -20.25% | -38.16% | -59.41% |
|
Dare Bio Rg 21:31:04 / 07.11.25 |
1.820 | -41.99% | -51.19% | -7.14% | -14.15% | -17.27% | -56.46% | -83.95% |
|
Autolus Thp Sp ADS 21:50:36 / 07.11.25 |
1.325 | -42.13% | -78.88% | -14.52% | -20.18% | -25.56% | -64.48% | -42.00% |
|
Airgain Rg 19:46:16 / 07.11.25 |
4.170 | -42.35% | 14.33% | -3.02% | -0.24% | -7.33% | -56.52% | -43.39% |
|
Alpha Teknova Rg 21:50:52 / 07.11.25 |
4.720 | -42.40% | 28.95% | -10.10% | -4.84% | 0.64% | -34.08% | 4.79% |
|
Intelligent Rg 16:50:20 / 07.11.25 |
0.4990 | -42.41% | -28.53% | -14.70% | -14.33% | -5.24% | -50.10% | -80.04% |
|
Caesr Entmt Rg 21:50:57 / 07.11.25 |
19.775 | -42.67% | -59.13% | -1.62% | -9.54% | -21.93% | -51.58% | -55.07% |
|
374Water Rg 21:50:22 / 07.11.25 |
0.3950 | -42.73% | -72.47% | 3.40% | -42.22% | 58.00% | -75.77% | -87.94% |
|
Candel Therapeut Rg 21:50:47 / 07.11.25 |
5.010 | -43.09% | 236.05% | -6.88% | -19.06% | -17.73% | 3.73% | 218.71% |
|
CRITEO Sp ADS 21:50:41 / 07.11.25 |
21.40 | -43.12% | -11.14% | -6.47% | 7.38% | -9.89% | -39.68% | -6.99% |
|
HWH Inter Rg 21:25:17 / 07.11.25 |
1.770 | -43.19% | -96.49% | -13.24% | -30.86% | 13.46% | -50.14% | -96.34% |
|
iBio Rg 21:48:39 / 07.11.25 |
1.280 | -43.27% | 1.46% | -20.00% | 61.76% | 72.69% | -50.00% | -96.10% |
|
Fat Brands Rg-A 21:36:15 / 07.11.25 |
1.460 | -43.30% | -50.22% | -17.51% | -26.08% | -25.89% | -51.92% | -64.46% |
|
Bragg Gaming Grp Rg 21:32:09 / 07.11.25 |
2.070 | -43.78% | -58.81% | -13.03% | -28.37% | -29.35% | -53.48% | -44.53% |
|
Dyadic Intl Rg 21:44:52 / 07.11.25 |
0.9600 | -44.00% | -39.13% | -15.04% | -6.80% | 26.62% | -15.79% | -55.25% |
|
Argo Blckchn Sp ADR 21:50:06 / 07.11.25 |
0.3336 | -44.05% | -91.55% | -9.59% | -39.60% | 10.54% | -70.48% | -66.73% |
|
Intrusion Rg 21:30:20 / 07.11.25 |
1.690 | -44.07% | -66.01% | -9.63% | -2.87% | -5.59% | 144.93% | -98.09% |
|
Intelligent Rg 21:39:39 / 07.11.25 |
0.7680 | -44.22% | -80.70% | -21.35% | -28.22% | -47.76% | -52.88% | -99.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Foremost Cl Rg 21:47:31 / 07.11.25 |
2.540 | -4.51% |
2.580 15:30 |
2.320 16:10 |
5.700 05.06.25 |
2.100 20.05.25 |
53'912 |
|
Foresight UnSp ADR 19:55:53 / 07.11.25 |
2.180 | 0.00% |
2.290 16:09 |
2.180 19:55 |
12.600 03.01.25 |
1.990 15.09.25 |
1'077 |
|
Forian Rg 20:59:25 / 07.11.25 |
2.170 | -0.46% |
2.180 15:50 |
2.140 20:50 |
3.990 18.02.25 |
1.640 22.08.25 |
7'442 |
|
FormFactor Rg 21:50:42 / 07.11.25 |
51.87 | -4.33% |
53.26 15:30 |
51.31 18:10 |
61.05 30.10.25 |
22.68 07.04.25 |
223'132 |
|
FormulaSyst Sp ADR 21:38:27 / 07.11.25 |
142.00 | -1.25% |
142.00 21:38 |
142.00 21:38 |
156.87 09.10.25 |
80.15 10.01.25 |
101 |
|
Forrester Resear Rg 21:50:10 / 07.11.25 |
7.550 | 0.40% |
7.650 19:17 |
7.400 17:02 |
15.990 02.01.25 |
7.070 31.10.25 |
41'613 |
|
Forte Bioscienc Rg 21:45:34 / 07.11.25 |
12.270 | 7.30% |
12.480 21:44 |
11.040 18:55 |
25.97 03.01.25 |
4.905 23.04.25 |
19'303 |
|
Fortinet Rg 21:50:53 / 07.11.25 |
80.97 | 0.53% |
81.96 16:52 |
79.55 15:30 |
114.82 18.02.25 |
70.12 07.08.25 |
1'479'131 |
|
Fortrea Rg 21:50:50 / 07.11.25 |
11.075 | 0.50% |
11.350 21:01 |
10.345 15:50 |
20.26 06.01.25 |
3.970 03.06.25 |
493'149 |
|
Fortress Biotch Rg 21:44:54 / 07.11.25 |
2.570 | 1.98% |
2.585 21:04 |
2.480 15:31 |
4.200 29.09.25 |
1.325 09.04.25 |
19'235 |
|
Forward Air Rg 21:50:56 / 07.11.25 |
20.74 | -0.77% |
21.42 20:41 |
19.910 17:56 |
35.28 28.01.25 |
9.830 09.04.25 |
265'882 |
|
Forward Ind Rg 21:50:49 / 07.11.25 |
10.350 | 7.03% |
10.525 21:01 |
9.080 15:47 |
45.93 12.09.25 |
3.350 13.03.25 |
233'962 |
|
Fossil Group Rg 21:50:16 / 07.11.25 |
1.885 | 4.72% |
1.940 20:18 |
1.795 15:35 |
4.400 15.10.25 |
0.8570 22.04.25 |
100'315 |
|
Founder Grp Rg-A 21:43:17 / 07.11.25 |
0.4318 | -14.70% |
0.4924 15:30 |
0.4017 18:13 |
2.540 14.01.25 |
0.2900 22.10.25 |
129'258 |
|
Four Leaf Corp-A 23:20:00 / 21.10.25 |
11.500 | 0.00% |
12.980 13.10.25 |
11.060 08.01.25 |
4 | ||
|
Fox Fact Hldg Rg 21:50:10 / 07.11.25 |
16.580 | -24.50% |
17.115 15:31 |
16.050 18:17 |
31.14 30.07.25 |
16.050 07.11.25 |
745'952 |
|
Fox Rg-A 21:50:55 / 07.11.25 |
65.74 | 0.05% |
66.64 20:41 |
65.16 17:21 |
66.64 07.11.25 |
46.42 21.04.25 |
730'423 |
|
Fox Rg-B 21:50:50 / 07.11.25 |
59.31 | -0.05% |
59.97 20:41 |
58.87 17:21 |
59.99 30.10.25 |
43.19 07.04.25 |
361'418 |
|
Foxx Dvlp Rg 18:49:36 / 07.11.25 |
3.200 | -6.16% |
3.470 15:30 |
2.930 15:38 |
11.000 30.01.25 |
2.560 29.01.25 |
2'773 |
|
Fractyl Health Rg 21:46:18 / 07.11.25 |
1.105 | 1.38% |
1.120 21:05 |
1.065 17:15 |
3.020 09.06.25 |
0.8256 06.08.25 |
159'681 |
|
Frankl Wireless Rg 18:09:09 / 07.11.25 |
4.980 | -0.99% |
5.020 17:12 |
4.980 18:00 |
7.420 21.02.25 |
3.665 19.05.25 |
2'023 |
|
Franklin Electri Rg 21:50:00 / 07.11.25 |
94.96 | -0.20% |
95.36 16:08 |
94.47 21:26 |
108.08 18.02.25 |
79.39 29.04.25 |
22'245 |
|
Franklin Finl Sv Rg 21:16:38 / 07.11.25 |
46.10 | -0.30% |
46.28 20:59 |
46.00 20:41 |
49.42 19.09.25 |
28.08 10.01.25 |
4'284 |
|
Frd Fut Intell Rg 21:50:34 / 07.11.25 |
1.190 | 2.59% |
1.205 21:13 |
1.085 15:41 |
3.810 02.01.25 |
0.8317 22.04.25 |
1'245'688 |
|
Freedom Holding Rg 21:47:13 / 07.11.25 |
142.28 | 3.86% |
142.60 19:34 |
130.04 17:15 |
193.90 06.08.25 |
112.09 07.04.25 |
176'844 |