×

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
  • 05.11.2025 - 16:16:01
  • 23'440.78
  • 0.39%
  • 92.14
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Inhibikase Thrp Rg
16:15:58 / 05.11.25
1.660 4.40% 0.07 1.610 1.660 3'144
Inhibrx Bio Rg
16:09:26 / 05.11.25
81.90 -0.12% -0.10 81.01 82.46 2'946
INLIF Rg-A
15:35:18 / 05.11.25
0.7000 -2.10% -0.02 0.7021 0.7400 2'447
InMed Pharma Rg
16:14:18 / 05.11.25
1.700 -1.73% -0.03 1.650 1.720 429
InMode Rg
16:14:16 / 05.11.25
14.300 -2.26% -0.33 14.200 14.360 49'069
INmune Bio Rg-AI
16:14:42 / 05.11.25
1.710 -0.58% -0.01 1.710 1.720 26'104
INNATE Sp ADS
15:30:02 / 05.11.25
1.820 -0.55% -0.01 1.800 1.870 3'631
INNEOVA Hlds Rg
15:30:00 / 05.11.25
0.7865 0.00% 0.00 0.7608 0.8506 2'272
Inno Hldgs Rg
16:07:26 / 05.11.25
1.030 0.00% 0.00 1.020 1.050 1'650
Innodata Rg
16:15:28 / 05.11.25
65.11 -2.62% -1.75 64.72 65.43 103'934
Innospec Rg
16:08:02 / 05.11.25
73.55 1.79% 1.29 72.46 73.77 8'026
Innov Eyewear Rg
15:57:32 / 05.11.25
1.530 -2.55% -0.04 1.530 1.570 13'627
InnovAge Hldg Rg
16:08:47 / 05.11.25
5.120 5.79% 0.28 5.050 5.170 4'587
Innovation Rg
15:50:53 / 05.11.25
2.600 -0.38% -0.01 2.530 2.700 11'606
Innovative Aero Rg
16:09:08 / 05.11.25
8.820 -0.34% -0.03 8.790 8.820 7'239
Innoviva Rg
16:14:18 / 05.11.25
18.100 -0.28% -0.05 17.960 18.130 11'855
Innoviz Rg
16:15:29 / 05.11.25
1.645 1.54% 0.03 1.640 1.650 153'626
Innventure Rg
16:15:17 / 05.11.25
3.240 -1.82% -0.06 3.230 3.260 9'298
Inogen Rg
16:14:59 / 05.11.25
7.470 -7.32% -0.59 7.450 7.530 19'884
Inotiv Rg
16:15:55 / 05.11.25
1.150 0.88% 0.01 1.140 1.150 20'160
Inovio Pharma Rg
16:10:59 / 05.11.25
2.305 -5.14% -0.13 2.300 2.310 68'654
Inseego Rg
16:13:36 / 05.11.25
14.430 1.98% 0.28 14.330 14.450 3'400
Insight Enterpri Rg
16:13:16 / 05.11.25
94.43 -0.58% -0.55 94.17 95.28 7'243
Insight Molec Rg
15:30:01 / 05.11.25
6.150 0.33% 0.02 5.960 6.180 539
Insmed Rg
16:14:56 / 05.11.25
183.05 0.15% 0.28 182.45 182.95 45'495
1.20
-2.44%
5.92
0.17%
71.99
0.31%
1.66
4.40%
81.90
-0.12%
0.70
-2.10%
1.70
-1.73%
14.30
-2.26%
1.71
-0.58%
1.82
-0.55%
0.79
0.00%
1.03
0.00%
65.11
-2.62%
73.55
1.79%
1.53
-2.55%
5.12
5.79%
2.60
-0.38%
8.82
-0.34%
18.10
-0.28%
1.65
1.54%
3.24
-1.82%
7.47
-7.32%
1.15
0.88%
2.31
-5.14%
14.43
1.98%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Chanson Rg-A
15:40:57 / 05.11.25
2.090 -99.46% -97.73% -10.30% -21.43% -65.85% -99.74% 0.00%
FlexShopper Rg
23:20:00 / 04.11.25
0.0070 -99.59% -99.58% 14.75% -98.25% -98.92% -99.40% 0.00%
CDT Equity Rg
16:08:58 / 05.11.25
2.460 -99.70% -100.00% -15.17% -58.27% -83.10% -99.81% -100.00%
Greenlan Hldgs Rg-A
15:30:07 / 05.11.25
3.140 -99.74% -99.92% -0.31% -22.17% -9.27% -99.84% -100.00%
Amrcn Rbl Hldg Rg
16:08:57 / 05.11.25
1.420 -99.84% -99.90% -2.74% -79.80% -94.27% -99.91% -100.00%
Aditxt Rg
01:00:00 / 01.11.25
0.0594 -99.87% -100.00% -54.62% -91.03% -94.23% -99.95% -100.00%
Crown LNG Rg
15:31:01 / 05.11.25
0.0002 -99.95% 0.00% -33.33% 0.00% -75.00% -99.94% 0.00%
China Liberal Rg
15:58:41 / 05.11.25
0.0101 -100.00% -100.00% 380.95% -92.99% -89.90% -100.00% 0.00%
Bollinger Innov Rg
16:15:42 / 05.11.25
0.1101 -100.00% -100.00% -20.33% -93.25% -99.96% -100.00% 0.00%
A SPAC III Rg-A
16:15:40 / 05.11.25
11.400 0.00% 0.00% 8.47% 10.35% 10.89% 0.00% 0.00%
Aardvark Thera Rg
16:08:26 / 05.11.25
9.790 0.00% 0.00% -14.65% -42.85% -12.59% 0.00% 0.00%
Advanced Biomed Rg
16:08:25 / 05.11.25
0.4548 0.00% 0.00% 1.22% -3.15% 13.25% 0.00% 0.00%
Aether Hldg Rg
16:01:13 / 05.11.25
5.580 0.00% 0.00% -1.51% 6.35% -33.03% 0.00% 0.00%
Anbio Rg-A
16:04:50 / 05.11.25
14.340 0.00% 0.00% -33.76% -53.73% -70.47% 0.00% 0.00%
Antalpha Rg-A
16:07:55 / 05.11.25
10.820 0.00% 0.00% -3.10% -10.86% -9.35% 0.00% 0.00%
Archimedes Tech Rg
15:47:08 / 05.11.25
10.370 0.00% 0.00% 0.00% 1.27% 1.77% 0.00% 0.00%
Arrive AI Rg
16:15:56 / 05.11.25
4.830 0.00% 0.00% -4.26% 10.78% -28.66% 0.00% 0.00%
Artius II Acqn Rg-A
15:35:01 / 05.11.25
10.230 0.00% 0.00% 0.10% 1.18% 1.38% 0.00% 0.00%
Ascentage Sp ADS
16:15:06 / 05.11.25
32.80 0.00% 0.00% -0.75% -14.48% -16.98% 0.00% 0.00%
Aspire Rg
16:04:19 / 05.11.25
0.3370 0.00% 0.00% -14.47% -7.49% -13.59% 0.00% 0.00%
Aureus Green Rg
15:30:00 / 05.11.25
5.140 0.00% 0.00% -23.63% 46.86% 18.16% 0.00% 0.00%
Baiya Intnl Rg
16:13:24 / 05.11.25
0.2703 0.00% 0.00% -11.09% -54.95% -54.94% 0.00% 0.00%
Basel Med Rg
15:40:38 / 05.11.25
1.390 0.00% 0.00% -9.15% -13.66% -33.81% 0.00% 0.00%
BeLive Hldg Rg
15:32:18 / 05.11.25
3.160 0.00% 0.00% 1.41% -3.23% 40.08% 0.00% 0.00%
Beeline Holdings Rg
16:14:55 / 05.11.25
2.090 0.00% 0.00% -28.42% -38.53% 3.98% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Inhibikase Thrp Rg
16:15:58 / 05.11.25
1.660 4.40% 1.660
15:58
1.600
15:30
3.490
02.01.25
1.340
03.11.25
3'144
Inhibrx Bio Rg
16:09:26 / 05.11.25
81.90 -0.12% 82.14
16:06
81.49
15:30
83.95
31.10.25
10.840
14.05.25
2'946
INLIF Rg-A
15:35:18 / 05.11.25
0.7000 -2.10% 0.7000
15:35
0.6935
15:30
20.93
14.02.25
0.6778
17.10.25
2'447
InMed Pharma Rg
16:14:18 / 05.11.25
1.700 -1.73% 1.730
15:30
1.700
16:14
8.270
21.01.25
1.680
04.11.25
429
InMode Rg
16:14:16 / 05.11.25
14.300 -2.26% 14.490
15:36
14.180
15:30
19.780
10.03.25
13.140
23.06.25
49'069
INmune Bio Rg-AI
16:14:42 / 05.11.25
1.710 -0.58% 1.760
15:30
1.710
15:41
11.640
27.06.25
1.710
10.09.25
26'104
INNATE Sp ADS
15:30:02 / 05.11.25
1.820 -0.55% 1.820
15:30
1.820
15:30
2.630
30.07.25
1.600
15.01.25
3'631
INNEOVA Hlds Rg
15:30:00 / 05.11.25
0.7865 0.00% 0.7865
15:30
0.7671
15:30
3.270
21.02.25
0.4831
05.03.25
2'272
Inno Hldgs Rg
16:07:26 / 05.11.25
1.030 0.00% 1.030
16:07
1.020
15:30
19.770
12.05.25
0.9500
22.10.25
1'650
Innodata Rg
16:15:28 / 05.11.25
65.11 -2.62% 66.86
15:30
63.63
15:43
93.82
08.10.25
26.67
07.04.25
103'934
Innospec Rg
16:08:02 / 05.11.25
73.55 1.79% 73.69
16:01
71.44
15:44
116.67
21.01.25
71.44
05.11.25
8'026
Innov Eyewear Rg
15:57:32 / 05.11.25
1.530 -2.55% 1.560
15:30
1.510
15:40
7.040
06.01.25
1.510
05.11.25
13'627
InnovAge Hldg Rg
16:08:47 / 05.11.25
5.120 5.79% 5.320
15:30
4.900
15:44
6.120
14.10.25
2.600
17.04.25
4'587
Innovation Rg
15:50:53 / 05.11.25
2.600 -0.38% 2.710
15:40
2.600
15:50
9.850
02.04.25
1.525
08.09.25
11'606
Innovative Aero Rg
16:09:08 / 05.11.25
8.820 -0.34% 8.870
15:59
8.795
16:02
20.00
13.08.25
5.300
07.04.25
7'239
Innoviva Rg
16:14:18 / 05.11.25
18.100 -0.28% 18.220
15:50
18.010
15:30
21.99
16.06.25
16.520
15.10.25
11'855
Innoviz Rg
16:15:29 / 05.11.25
1.645 1.54% 1.690
15:31
1.640
16:14
3.130
07.01.25
0.4815
07.04.25
153'626
Innventure Rg
16:15:17 / 05.11.25
3.240 -1.82% 3.415
15:33
3.210
16:09
13.850
02.01.25
2.365
30.10.25
9'298
Inogen Rg
16:14:59 / 05.11.25
7.470 -7.32% 8.140
15:33
7.460
15:54
12.910
30.01.25
5.710
15.05.25
19'884
Inotiv Rg
16:15:55 / 05.11.25
1.150 0.88% 1.200
15:40
1.140
16:12
5.650
07.01.25
1.120
04.11.25
20'160
Inovio Pharma Rg
16:10:59 / 05.11.25
2.305 -5.14% 2.430
15:30
2.300
16:07
2.970
09.09.25
1.300
03.07.25
68'654
Inseego Rg
16:13:36 / 05.11.25
14.430 1.98% 14.550
15:50
14.160
15:30
18.080
06.10.25
6.240
07.04.25
3'400
Insight Enterpri Rg
16:13:16 / 05.11.25
94.43 -0.58% 95.21
15:42
94.13
16:07
181.92
06.02.25
94.13
05.11.25
7'243
Insight Molec Rg
15:30:01 / 05.11.25
6.150 0.33% 6.150
15:30
6.150
15:30
6.760
24.10.25
1.950
07.02.25
539
Insmed Rg
16:14:56 / 05.11.25
183.05 0.15% 185.64
15:52
182.44
15:31
197.08
31.10.25
60.40
09.04.25
45'495

Handel

Kurs 23'440.78
Vortag 23'348.64
+/-% 0.39%
+/- 92.14
Eröffnung 23'358.07
Tageshoch 23'497.94
Tagestief 23'286.87

Stammdaten

Gesellschaft Nasdaq OMX Indices USA
Währung USD
ISIN XC0009694271
Valor 998356
Symbol COMP

Hoch / Tief

23'440.78
Intraday
23'286.87
15:36
23'497.94
16:06
23'440.78
YTD
14'784.03
07.04.25
24'019.99
29.10.25
23'440.78
1 Jahr
14'784.03
08.04.25
24'019.99
30.10.25

Performance

Intraday 0.39%
1 Monat 1.72%
3 Monate 7.96%
YTD 21.39%
1 Jahr 23.48%
3 Jahre 122.89%