×
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
- 22.05.2026 - 23:16:01
- 26'343.97
- 0.19%
- 50.87
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intelligent Rg 02:00:00 / 23.05.26 |
2.570 | -2.28% | -0.06 | 2.530 | 2.590 | ||
|
Intensity Therp Rg 02:00:00 / 23.05.26 |
4.710 | 0.00% | 0.00 | 4.660 | 4.720 | 1'929 | |
|
Interactive Br Rg-A 02:00:00 / 23.05.26 |
81.35 | -2.96% | -2.48 | 81.35 | 81.37 | 3'688'815 | |
|
Interactive Rg 02:00:00 / 23.05.26 |
0.8500 | -15.00% | -0.15 | 0.8400 | 0.8597 | 250'268 | |
|
Intercont Rg-A 02:00:00 / 23.05.26 |
2.600 | 0.39% | 0.01 | 2.580 | 2.650 | ||
|
InterCure Rg 02:00:00 / 23.05.26 |
0.8400 | -0.01% | 0.00 | 0.8500 | 0.8700 | ||
|
InterDigital Rg 02:00:00 / 23.05.26 |
260.98 | -2.29% | -6.12 | 260.98 | 261.08 | 80'146 | |
|
Interface Rg 02:00:00 / 23.05.26 |
28.81 | -1.10% | -0.32 | 28.80 | 28.81 | ||
|
Intergroup Corp Rg 02:00:00 / 23.05.26 |
41.49 | 10.73% | 4.02 | 40.14 | 41.88 | ||
|
Interlink Electr Rg 02:00:00 / 23.05.26 |
4.750 | 0.85% | 0.04 | 4.650 | 4.750 | ||
|
Interparfums Rg 02:00:00 / 23.05.26 |
92.63 | 1.61% | 1.47 | 92.61 | 92.74 | ||
|
Intl Bancshares Rg 02:00:00 / 23.05.26 |
72.78 | 1.34% | 0.96 | 72.77 | 72.80 | ||
|
Intl Genl Ins Rg 02:00:00 / 23.05.26 |
25.31 | -2.32% | -0.60 | 25.14 | 25.45 | ||
|
Intl Money Exps Rg 02:00:00 / 23.05.26 |
15.220 | -0.07% | -0.01 | 15.210 | 15.220 | ||
|
Intrusion Rg 02:00:00 / 23.05.26 |
0.8100 | 2.27% | 0.02 | 0.8000 | 0.8200 | ||
|
Intuit Rg 02:00:00 / 23.05.26 |
319.94 | 4.19% | 12.87 | 320.07 | 320.11 | 2'928'420 | |
|
Intuitive Mach Rg-A 02:00:00 / 23.05.26 |
38.26 | 11.74% | 4.02 | 38.25 | 38.27 | 4'317'168 | |
|
Intuitive Surgic Rg 02:00:00 / 23.05.26 |
438.10 | -0.39% | -1.70 | 438.09 | 438.32 | 775'326 | |
|
Inventiva Sp ADS 02:00:00 / 23.05.26 |
5.070 | -2.69% | -0.14 | 5.080 | 5.090 | ||
|
Investar Hldg Rg 02:00:00 / 23.05.26 |
28.56 | -0.07% | -0.02 | 28.54 | 28.57 | ||
|
Investcorp Credit Management BDC Inc 02:00:00 / 23.05.26 |
1.390 | 0.72% | 0.01 | 1.380 | 1.420 | ||
|
Investors Title Rg 02:00:00 / 23.05.26 |
241.26 | -1.13% | -2.75 | 240.43 | 241.69 | ||
|
Invivyd Rg 02:00:00 / 23.05.26 |
1.100 | -0.90% | -0.01 | 1.090 | 1.100 | ||
|
Invo Fertility Rg 02:00:00 / 23.05.26 |
1.610 | 1.90% | 0.03 | 1.570 | 1.640 | ||
|
IO Biotech Rg 23:20:00 / 22.05.26 |
0.0031 | 1.67% | 0.00 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
3 E Network Rg-A 02:00:00 / 23.05.26 |
1.750 | -69.74% | 0.00% | 8.02% | 9.38% | -53.76% | -98.06% | 0.00% |
|
Brera Hldg Rg - B 02:00:00 / 14.05.26 |
0.5590 | -70.11% | -93.21% | 0.00% | -17.81% | -49.64% | -91.93% | -97.53% |
|
Defntv Health Rg-A 02:00:00 / 23.05.26 |
0.8522 | -71.43% | -80.05% | 5.48% | -16.45% | -33.42% | -71.78% | -91.15% |
|
Biodexa Ph Sp ADR 02:00:00 / 23.05.26 |
3.280 | -71.45% | -98.40% | -0.61% | -0.61% | -39.26% | -94.30% | -99.98% |
|
Avaln Globocare Rg 02:00:00 / 23.05.26 |
0.3845 | -71.67% | -89.54% | 12.82% | -5.69% | -74.19% | -89.80% | -98.70% |
|
Embecta Rg 02:00:00 / 23.05.26 |
3.320 | -72.05% | -83.92% | 5.73% | -63.99% | -67.64% | -69.02% | -87.73% |
|
Cambium Rg 01:00:00 / 27.03.26 |
0.4010 | -72.15% | -37.81% | 0.00% | 0.00% | -66.86% | -14.68% | -97.40% |
|
Intelligent Rg 02:00:00 / 23.05.26 |
2.570 | -72.40% | -81.21% | -35.91% | 0.00% | -42.89% | -81.77% | -99.26% |
|
Click Hldg RG-A 02:00:00 / 23.05.26 |
1.410 | -73.14% | -96.05% | -4.73% | -48.73% | -61.89% | -92.53% | 0.00% |
|
Arrive AI Rg 02:00:00 / 23.05.26 |
0.6412 | -73.76% | 0.00% | -4.41% | -13.36% | -41.71% | -90.26% | 0.00% |
|
Fly-E Rg 02:00:00 / 23.05.26 |
1.910 | -73.81% | -97.93% | 6.70% | -2.55% | -6.37% | -95.98% | 0.00% |
|
Greenlan Hldgs Rg-A 02:00:00 / 23.05.26 |
3.060 | -73.85% | -99.97% | -17.74% | -23.69% | -44.80% | -91.50% | -100.00% |
|
Brooge Energy Rg 23:20:00 / 22.05.26 |
0.0001 | -75.00% | -99.97% | 0.00% | 100.00% | -50.00% | -100.00% | 0.00% |
|
Helport Rg 02:00:00 / 23.05.26 |
1.010 | -75.71% | -82.41% | -12.17% | -34.84% | -64.18% | -79.92% | 0.00% |
|
Direct Digital Rg-A 02:00:00 / 23.05.26 |
3.430 | -75.79% | -99.02% | -13.16% | 40.90% | -21.33% | -96.68% | -99.61% |
|
FibroBiologics Rg 02:00:00 / 23.05.26 |
1.050 | -76.66% | -97.38% | 0.00% | -26.06% | -84.02% | -93.52% | 0.00% |
|
Antelope Enter Rg-A 02:00:00 / 23.05.26 |
1.510 | -81.45% | -96.40% | -58.17% | 192.35% | -57.89% | -89.01% | -99.94% |
|
Davis Com Rg-A 23:20:00 / 22.05.26 |
1.100 | -81.88% | -94.86% | 8.91% | 10.00% | -44.44% | -89.95% | 0.00% |
|
Actelis Networks Rg 23:20:00 / 22.05.26 |
0.0933 | -81.98% | -99.33% | 4.48% | -1.58% | -49.57% | -98.58% | 0.00% |
|
Banzai Intl Rg-A 02:00:00 / 23.05.26 |
3.450 | -81.98% | -98.86% | -54.96% | 616.36% | 182.79% | -68.06% | -99.93% |
|
Jiade Rg-A 02:00:00 / 23.05.26 |
3.700 | -82.67% | -97.83% | 67.42% | 208.33% | -1.40% | -96.60% | 0.00% |
|
ICZ Rg-A 02:00:00 / 23.05.26 |
0.4005 | -82.76% | -74.08% | 2.53% | 7.37% | -52.41% | -83.52% | -85.30% |
|
Bit Origin Rg-A 02:00:00 / 23.05.26 |
1.710 | -82.90% | -97.00% | -5.52% | -14.93% | -32.41% | -83.25% | -99.34% |
|
IP Strtg Hldg Rg 02:00:00 / 23.05.26 |
4.430 | -83.04% | -99.23% | -54.28% | -22.69% | -67.62% | -97.95% | 0.00% |
|
IM Cannabis Rg 02:00:00 / 23.05.26 |
0.2420 | -83.09% | -90.08% | 4.31% | -14.79% | -64.42% | -87.33% | -96.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intelligent Rg 02:00:00 / 23.05.26 |
2.570 | -2.28% |
2.760 15:30 |
2.530 21:59 |
24.90 12.01.26 |
2.270 07.05.26 |
36'599 |
|
Intensity Therp Rg 02:00:00 / 23.05.26 |
4.710 | 0.00% |
4.770 15:54 |
4.710 15:30 |
11.048 08.01.26 |
4.520 18.05.26 |
1'929 |
|
Interactive Br Rg-A 02:00:00 / 23.05.26 |
81.35 | -2.96% |
84.84 15:48 |
81.11 21:55 |
88.44 14.05.26 |
63.03 30.03.26 |
3'688'815 |
|
Interactive Rg 02:00:00 / 23.05.26 |
0.8500 | -15.00% |
0.9651 16:21 |
0.8000 18:19 |
15.400 16.01.26 |
0.7530 19.05.26 |
250'268 |
|
Intercont Rg-A 02:00:00 / 23.05.26 |
2.600 | 0.39% |
2.630 15:30 |
2.600 22:00 |
6.438 02.03.26 |
1.380 07.04.26 |
699 |
|
InterCure Rg 02:00:00 / 23.05.26 |
0.8400 | -0.01% |
0.8400 15:30 |
0.8400 15:30 |
1.080 05.01.26 |
0.7200 08.04.26 |
64 |
|
InterDigital Rg 02:00:00 / 23.05.26 |
260.98 | -2.29% |
269.44 15:36 |
260.50 21:46 |
386.51 17.04.26 |
257.89 18.05.26 |
80'146 |
|
Interface Rg 02:00:00 / 23.05.26 |
28.81 | -1.10% |
29.57 15:35 |
28.57 21:42 |
35.08 09.02.26 |
24.43 20.03.26 |
199'635 |
|
Intergroup Corp Rg 02:00:00 / 23.05.26 |
41.49 | 10.73% |
41.49 22:00 |
37.41 15:53 |
42.59 12.05.26 |
25.00 05.01.26 |
10'153 |
|
Interlink Electr Rg 02:00:00 / 23.05.26 |
4.750 | 0.85% |
4.750 21:56 |
4.540 18:42 |
4.750 22.05.26 |
2.750 30.03.26 |
7'429 |
|
Interparfums Rg 02:00:00 / 23.05.26 |
92.63 | 1.61% |
94.38 16:03 |
91.55 15:30 |
105.00 26.02.26 |
84.44 02.01.26 |
101'271 |
|
Intl Bancshares Rg 02:00:00 / 23.05.26 |
72.78 | 1.34% |
72.93 21:19 |
71.75 15:40 |
75.44 06.02.26 |
64.24 09.03.26 |
116'698 |
|
Intl Genl Ins Rg 02:00:00 / 23.05.26 |
25.31 | -2.32% |
25.89 20:30 |
25.18 21:58 |
27.28 17.04.26 |
22.14 19.03.26 |
9'042 |
|
Intl Money Exps Rg 02:00:00 / 23.05.26 |
15.220 | -0.07% |
15.250 15:30 |
15.140 18:30 |
15.950 28.04.26 |
14.900 13.05.26 |
65'329 |
|
Intrusion Rg 02:00:00 / 23.05.26 |
0.8100 | 2.27% |
0.8111 16:23 |
0.7918 15:30 |
1.520 13.01.26 |
0.6994 19.05.26 |
8'237 |
|
Intuit Rg 02:00:00 / 23.05.26 |
319.94 | 4.19% |
321.03 21:52 |
306.55 17:39 |
661.99 02.01.26 |
302.40 21.05.26 |
2'928'420 |
|
Intuitive Mach Rg-A 02:00:00 / 23.05.26 |
38.26 | 11.74% |
38.32 21:13 |
35.23 15:30 |
38.52 18.05.26 |
14.540 05.02.26 |
4'317'168 |
|
Intuitive Surgic Rg 02:00:00 / 23.05.26 |
438.10 | -0.39% |
443.45 15:50 |
434.86 16:58 |
603.70 07.01.26 |
417.79 11.05.26 |
775'326 |
|
Inventiva Sp ADS 02:00:00 / 23.05.26 |
5.070 | -2.69% |
5.210 15:30 |
5.050 21:11 |
7.290 26.01.26 |
4.500 06.01.26 |
73'594 |
|
Investar Hldg Rg 02:00:00 / 23.05.26 |
28.56 | -0.07% |
29.00 15:34 |
28.43 19:23 |
30.49 18.02.26 |
26.19 02.01.26 |
66'143 |
|
Investcorp Credit Management BDC Inc 02:00:00 / 23.05.26 |
1.390 | 0.72% |
1.410 21:39 |
1.365 20:15 |
3.100 11.02.26 |
1.280 18.05.26 |
6'269 |
|
Investors Title Rg 02:00:00 / 23.05.26 |
241.26 | -1.13% |
244.01 15:30 |
240.74 21:59 |
281.51 09.02.26 |
209.77 20.03.26 |
4'527 |
|
Invivyd Rg 02:00:00 / 23.05.26 |
1.100 | -0.90% |
1.140 19:44 |
1.090 21:58 |
2.780 09.01.26 |
1.030 19.05.26 |
601'747 |
|
Invo Fertility Rg 02:00:00 / 23.05.26 |
1.610 | 1.90% |
1.640 17:29 |
1.540 20:09 |
22.90 20.01.26 |
1.380 20.05.26 |
6'023 |
|
IO Biotech Rg 23:20:00 / 22.05.26 |
0.0031 | 1.67% |
0.0033 16:38 |
0.0030 15:30 |
0.6900 05.01.26 |
0.0030 30.04.26 |
247'594 |