×
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 - 15:47:20
- 23'379.49
- 0.13%
- 30.86
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
INSPIRA TECH Rg 15:40:23 / 05.11.25 |
0.8749 | -0.52% | 0.00 | 0.8731 | 0.8800 | 1'583 | |
|
Inspirato Rg-A 15:47:06 / 05.11.25 |
2.580 | -0.77% | -0.02 | 2.530 | 2.600 | 3'699 | |
|
Inspire Veter Rg-A 15:45:19 / 05.11.25 |
0.8020 | -2.15% | -0.02 | 0.8020 | 0.8200 | 239 | |
|
Inspired Entrtmn Rg 15:45:06 / 05.11.25 |
8.250 | 8.70% | 0.66 | 8.260 | 8.380 | 29'347 | |
|
InspireMD Rg 15:30:00 / 05.11.25 |
2.130 | 0.24% | 0.01 | 2.070 | 2.280 | 244 | |
|
Instil Bio 15:41:28 / 05.11.25 |
15.070 | -0.59% | -0.09 | 15.050 | 15.340 | 932 | |
|
Insulet Rg 15:46:48 / 05.11.25 |
310.00 | -3.21% | -10.27 | 309.44 | 311.48 | 20'709 | |
|
Intapp Rg 15:45:47 / 05.11.25 |
37.03 | -0.11% | -0.04 | 36.92 | 37.45 | 19'871 | |
|
Intchain Grp ADS-A 15:43:41 / 05.11.25 |
1.070 | 0.00% | 0.00 | 1.050 | 1.070 | 13'136 | |
|
Integra Life Hld Rg 15:44:57 / 05.11.25 |
11.210 | -0.80% | -0.09 | 11.190 | 11.290 | 12'785 | |
|
Integral Ad Sci Rg 15:32:09 / 05.11.25 |
10.240 | 0.00% | 0.00 | 10.230 | 10.240 | 47'246 | |
|
Integrated Med Rg 15:30:00 / 05.11.25 |
0.8200 | 1.43% | 0.01 | 0.7884 | 0.8600 | 2'254 | |
|
Intel Rg 15:47:22 / 05.11.25 |
37.93 | 2.43% | 0.90 | 37.93 | 37.94 | 2'486'057 | |
|
Intellia Therape Rg 15:47:07 / 05.11.25 |
12.310 | 0.90% | 0.11 | 12.300 | 12.340 | 136'977 | |
|
Intellicheck Rg 15:30:00 / 05.11.25 |
4.360 | -0.23% | -0.01 | 4.320 | 4.480 | 315 | |
|
Intelligent Prot Rg 15:47:18 / 05.11.25 |
1.930 | -1.03% | -0.02 | 1.920 | 1.950 | 466 | |
|
Intelligent Rg 15:32:27 / 05.11.25 |
0.8500 | 0.79% | 0.01 | 0.8400 | 0.8598 | 6'924 | |
|
Intelligent Rg 15:46:22 / 05.11.25 |
0.5097 | 14.05% | 0.06 | 0.4469 | 0.5469 | 1'046 | |
|
Intensity Therap Rg 15:40:52 / 05.11.25 |
0.5520 | 3.18% | 0.02 | 0.5552 | 0.5700 | 350'770 | |
|
Interactive Br Rg-A 15:47:19 / 05.11.25 |
70.55 | -0.20% | -0.14 | 70.53 | 70.60 | 95'125 | |
|
Interactive Rg 15:30:01 / 05.11.25 |
2.460 | 2.50% | 0.06 | 2.400 | 2.460 | 222 | |
|
Intercont Rg 15:45:31 / 05.11.25 |
0.8000 | -12.78% | -0.12 | 0.8000 | 0.9700 | 22 | |
|
InterCure Rg 15:45:21 / 05.11.25 |
1.380 | 0.00% | 0.00 | 1.380 | 1.400 | 64 | |
|
InterDigital Rg 15:45:01 / 05.11.25 |
375.08 | -1.69% | -6.44 | 373.03 | 376.39 | 13'598 | |
|
Interface Rg 15:46:19 / 05.11.25 |
25.88 | -0.02% | -0.01 | 25.86 | 25.96 | 18'864 |
| NAME | KURS | % YTD | % 1970/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Beta Bionics Rg 15:43:04 / 05.11.25 |
27.46 | 0.00% | 0.00% | 2.50% | 24.08% | 81.85% | 0.00% | 0.00% |
|
Blaize Hldg Rg 15:45:39 / 05.11.25 |
3.545 | 0.00% | 0.00% | -12.03% | -33.49% | -5.21% | 0.00% | 0.00% |
|
Brag House Rg 15:45:54 / 05.11.25 |
0.9966 | 0.00% | 0.00% | -14.09% | -53.21% | -24.50% | 0.00% | 0.00% |
|
CO2 Ener Transi Rg 15:30:10 / 05.11.25 |
10.200 | 0.00% | 0.00% | 0.00% | 0.39% | 1.19% | 0.00% | 0.00% |
|
CTRL Grp Rg 15:34:04 / 05.11.25 |
0.9288 | 0.00% | 0.00% | -8.04% | -48.97% | -45.68% | 0.00% | 0.00% |
|
CUPR Rg-A 15:30:10 / 05.11.25 |
0.9080 | 0.00% | 0.00% | 0.48% | -18.93% | -90.14% | 0.00% | 0.00% |
|
Callan Rg 15:30:01 / 05.11.25 |
3.770 | 0.00% | 0.00% | -6.22% | -16.41% | -23.99% | 0.00% | 0.00% |
|
Cantor Eqty Rg-A 15:45:58 / 05.11.25 |
10.420 | 0.00% | 0.00% | -0.67% | -1.70% | -3.74% | 0.00% | 0.00% |
|
Cantor Eqty Rg-A 15:40:48 / 05.11.25 |
11.630 | 0.00% | 0.00% | -3.33% | 7.29% | 9.72% | 0.00% | 0.00% |
|
Capstone Hldg Rg 15:30:00 / 05.11.25 |
0.9700 | 0.00% | 0.00% | -6.73% | -18.49% | -24.22% | 0.00% | 0.00% |
|
Chagee UnSp ADS-A 15:47:10 / 05.11.25 |
15.070 | 0.00% | 0.00% | -5.22% | -9.92% | -30.49% | 0.00% | 0.00% |
|
Classover Hldg Rg-B 15:41:16 / 05.11.25 |
0.6208 | 0.00% | 0.00% | -4.90% | -44.57% | -55.66% | 0.00% | 0.00% |
|
Cloudastructur Rg-A 15:46:27 / 05.11.25 |
2.090 | 0.00% | 0.00% | 51.45% | 45.14% | 18.08% | 0.00% | 0.00% |
|
Columbus Acqstn Rg 15:30:10 / 05.11.25 |
10.270 | 0.00% | 0.00% | 0.10% | 0.39% | 0.98% | 0.00% | 0.00% |
|
Concorde Intl Rg-A 15:30:00 / 05.11.25 |
2.630 | 0.00% | 0.00% | -2.59% | -11.15% | 27.67% | 0.00% | 0.00% |
|
CoreWeave Rg A 15:47:18 / 05.11.25 |
116.49 | 0.00% | 0.00% | -16.75% | -16.78% | -1.08% | 0.00% | 0.00% |
|
Crane Hbr Acqn Rg-A 15:45:33 / 05.11.25 |
12.880 | 0.00% | 0.00% | 15.83% | 25.78% | 28.22% | 0.00% | 0.00% |
|
Decent Rg-A 15:33:59 / 05.11.25 |
1.160 | 0.00% | 0.00% | -11.65% | -14.23% | -0.42% | 0.00% | 0.00% |
|
Diginex Rg 15:42:34 / 05.11.25 |
18.250 | 0.00% | 0.00% | 15.51% | -41.11% | 156.14% | 0.00% | 0.00% |
|
Drugs Made Rg 15:30:00 / 05.11.25 |
10.330 | 0.00% | 0.00% | 0.00% | 0.39% | 0.68% | 0.00% | 0.00% |
|
EEET Rg-A 15:30:00 / 05.11.25 |
0.5150 | 0.00% | 0.00% | 2.79% | -11.19% | -46.35% | 0.00% | 0.00% |
|
EPWK Hldg Rg 15:46:13 / 05.11.25 |
0.0704 | 0.00% | 0.00% | 4.45% | -6.51% | -84.93% | 0.00% | 0.00% |
|
Energys Rg 15:43:42 / 05.11.25 |
11.390 | 0.00% | 0.00% | 30.17% | 46.03% | 287.41% | 0.00% | 0.00% |
|
Epsium Entp Rg-A 15:30:01 / 05.11.25 |
12.200 | 0.00% | 0.00% | -30.33% | -63.24% | -36.29% | 0.00% | 0.00% |
|
Etoro grp Rg-A 15:47:17 / 05.11.25 |
34.68 | 0.00% | 0.00% | -8.52% | -15.27% | -27.75% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
INSPIRA TECH Rg 15:40:23 / 05.11.25 |
0.8749 | -0.52% |
0.8780 15:36 |
0.8726 15:30 |
1.640 07.07.25 |
0.4099 28.05.25 |
1'583 |
|
Inspirato Rg-A 15:47:06 / 05.11.25 |
2.580 | -0.77% |
2.580 15:47 |
2.500 15:30 |
7.100 17.01.25 |
2.250 30.07.25 |
3'699 |
|
Inspire Veter Rg-A 15:45:19 / 05.11.25 |
0.8020 | -2.15% |
0.8420 15:30 |
0.8420 15:30 |
5.950 02.01.25 |
0.6319 15.07.25 |
239 |
|
Inspired Entrtmn Rg 15:45:06 / 05.11.25 |
8.250 | 8.70% |
8.460 15:35 |
8.000 15:30 |
11.570 19.02.25 |
6.510 08.04.25 |
29'347 |
|
InspireMD Rg 15:30:00 / 05.11.25 |
2.130 | 0.24% |
2.130 15:30 |
2.130 15:30 |
3.750 25.02.25 |
2.000 25.06.25 |
244 |
|
Instil Bio 15:41:28 / 05.11.25 |
15.070 | -0.59% |
15.280 15:30 |
15.070 15:41 |
42.60 10.06.25 |
10.945 30.04.25 |
932 |
|
Insulet Rg 15:46:48 / 05.11.25 |
310.00 | -3.21% |
315.28 15:30 |
309.76 15:44 |
353.48 09.09.25 |
230.08 10.03.25 |
20'709 |
|
Intapp Rg 15:45:47 / 05.11.25 |
37.03 | -0.11% |
37.63 15:32 |
36.01 15:35 |
77.17 14.02.25 |
35.52 11.08.25 |
19'871 |
|
Intchain Grp ADS-A 15:43:41 / 05.11.25 |
1.070 | 0.00% |
1.080 15:30 |
1.030 15:30 |
7.930 02.01.25 |
0.9800 30.10.25 |
13'136 |
|
Integra Life Hld Rg 15:44:57 / 05.11.25 |
11.210 | -0.80% |
11.375 15:31 |
11.180 15:41 |
27.13 30.01.25 |
12'785 | |
|
Integral Ad Sci Rg 15:32:09 / 05.11.25 |
10.240 | 0.00% |
10.260 15:31 |
10.230 15:30 |
11.430 28.02.25 |
6.270 21.04.25 |
47'246 |
|
Integrated Med Rg 15:30:00 / 05.11.25 |
0.8200 | 1.43% |
0.8200 15:30 |
0.8200 15:30 |
3.160 26.03.25 |
0.5399 21.03.25 |
2'254 |
|
Intel Rg 15:47:22 / 05.11.25 |
37.93 | 2.43% |
37.95 15:47 |
37.11 15:34 |
42.47 28.10.25 |
17.665 08.04.25 |
2'486'057 |
|
Intellia Therape Rg 15:47:07 / 05.11.25 |
12.310 | 0.90% |
12.400 15:30 |
12.150 15:44 |
28.24 20.10.25 |
5.900 07.04.25 |
136'977 |
|
Intellicheck Rg 15:30:00 / 05.11.25 |
4.360 | -0.23% |
4.360 15:30 |
4.360 15:30 |
6.465 09.06.25 |
2.200 09.04.25 |
315 |
|
Intelligent Prot Rg 15:47:18 / 05.11.25 |
1.930 | -1.03% |
1.935 15:47 |
1.920 15:30 |
2.880 17.09.25 |
1.570 08.04.25 |
466 |
|
Intelligent Rg 15:32:27 / 05.11.25 |
0.8500 | 0.79% |
0.8600 15:30 |
0.8500 15:31 |
2.740 19.02.25 |
0.8336 04.11.25 |
6'924 |
|
Intelligent Rg 15:46:22 / 05.11.25 |
0.5097 | 14.05% |
0.5097 15:46 |
0.4302 15:41 |
0.9735 09.05.25 |
0.3400 13.05.25 |
1'046 |
|
Intensity Therap Rg 15:40:52 / 05.11.25 |
0.5520 | 3.18% |
0.5760 15:32 |
0.5400 15:39 |
3.140 16.01.25 |
0.1896 01.08.25 |
350'770 |
|
Interactive Br Rg-A 15:47:19 / 05.11.25 |
70.55 | -0.20% |
71.20 15:36 |
70.05 15:45 |
73.30 10.10.25 |
32.87 07.04.25 |
95'125 |
|
Interactive Rg 15:30:01 / 05.11.25 |
2.460 | 2.50% |
2.460 15:30 |
2.460 15:30 |
39.60 03.03.25 |
2.260 31.10.25 |
222 |
|
Intercont Rg 15:45:31 / 05.11.25 |
0.8000 | -12.78% |
8.610 15.04.25 |
0.9006 04.11.25 |
22 | ||
|
InterCure Rg 15:45:21 / 05.11.25 |
1.380 | 0.00% |
1.380 15:30 |
1.380 15:30 |
1.790 03.01.25 |
1.220 10.04.25 |
64 |
|
InterDigital Rg 15:45:01 / 05.11.25 |
375.08 | -1.69% |
376.48 15:30 |
370.00 15:33 |
411.72 30.10.25 |
169.58 17.01.25 |
13'598 |
|
Interface Rg 15:46:19 / 05.11.25 |
25.88 | -0.02% |
26.00 15:43 |
25.62 15:30 |
30.20 19.09.25 |
17.310 07.04.25 |
18'864 |