×
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 - 15:47:09
- 23'368.70
- 0.09%
- 20.06
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intergroup Corp Rg 15:30:00 / 05.11.25 |
36.04 | 0.00% | 0.00 | 32.70 | 36.00 | 362 | |
|
Interlink Electr Rg 15:36:39 / 05.11.25 |
5.570 | 0.00% | 0.00 | 5.590 | 5.690 | 3'372 | |
|
Interparfums Rg 15:41:41 / 05.11.25 |
89.09 | -0.55% | -0.49 | 88.82 | 90.46 | 2'740 | |
|
INTJ Grp Rg-A 15:45:21 / 05.11.25 |
0.5360 | -1.13% | -0.01 | 0.5360 | 0.5830 | 10'237 | |
|
Intl Bancshares Rg 15:42:56 / 05.11.25 |
67.76 | 0.01% | 0.01 | 67.28 | 68.84 | 4'488 | |
|
Intl Genl Ins Rg 15:46:15 / 05.11.25 |
23.57 | 10.74% | 2.29 | 23.44 | 23.70 | 14'750 | |
|
Intl Money Exps Rg 15:31:56 / 05.11.25 |
14.980 | 0.13% | 0.02 | 14.950 | 14.960 | 951 | |
|
Intrusion Rg 15:44:05 / 05.11.25 |
1.800 | 1.12% | 0.02 | 1.790 | 1.870 | 4'283 | |
|
Intuit Rg 15:46:50 / 05.11.25 |
659.35 | -0.16% | -1.07 | 659.15 | 659.81 | 27'754 | |
|
Intuitive Mach Rg-A 15:47:01 / 05.11.25 |
10.170 | -2.21% | -0.23 | 10.170 | 10.190 | 245'876 | |
|
Intuitive Surgic Rg 15:45:12 / 05.11.25 |
538.89 | 0.01% | 0.07 | 538.05 | 538.79 | 31'511 | |
|
Inventiva Sp ADS 15:30:00 / 05.11.25 |
4.120 | 1.98% | 0.08 | 4.030 | 4.140 | 2'004 | |
|
Investar Hldg Rg 15:43:02 / 05.11.25 |
23.30 | -0.21% | -0.05 | 23.30 | 23.70 | 471 | |
|
Investcorp Credit Management BDC Inc 15:30:00 / 05.11.25 |
2.770 | 0.36% | 0.01 | 2.750 | 2.780 | 1'032 | |
|
Investors Title Rg 15:30:01 / 05.11.25 |
276.91 | 4.44% | 11.78 | 267.23 | 277.00 | 207 | |
|
Invivyd Rg 15:46:46 / 05.11.25 |
1.400 | 0.00% | 0.00 | 1.400 | 1.410 | 163'673 | |
|
INVO Fertility Rg 15:38:17 / 05.11.25 |
0.4799 | -2.89% | -0.01 | 0.4700 | 0.5041 | 16'567 | |
|
IO Biotech Rg 15:42:48 / 05.11.25 |
0.8600 | 2.54% | 0.02 | 0.8446 | 0.8613 | 7'991 | |
|
ioneer Sp ADS 15:34:25 / 05.11.25 |
4.265 | 4.53% | 0.19 | 4.080 | 4.270 | 2'881 | |
|
Ionis Pharmaceut Rg 15:46:21 / 05.11.25 |
72.38 | -0.69% | -0.50 | 72.24 | 72.50 | 24'331 | |
|
iOThree Rg 15:30:01 / 05.11.25 |
0.2811 | -2.70% | -0.01 | 0.2811 | 0.2855 | 1'611 | |
|
Nasdaq Comp. 15:47:11 / 05.11.25 |
23'369.30 | 0.09% | 20.66 | ||||
|
NovaBridge Sp ADS 15:46:59 / 05.11.25 |
4.180 | -2.11% | -0.09 | 4.120 | 4.210 | 49'700 | |
|
SunPower Rg 15:46:22 / 05.11.25 |
1.685 | 4.01% | 0.07 | 1.680 | 1.690 | 45'019 |
| NAME | KURS | % YTD | % 1970/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Euroholdings Rg 15:45:07 / 05.11.25 |
6.800 | 0.00% | 0.00% | -0.73% | -2.71% | -8.21% | 0.00% | 0.00% |
|
Everbright Dig Rg 15:45:17 / 05.11.25 |
1.030 | 0.00% | 0.00% | 16.75% | 102.24% | 96.34% | 0.00% | 0.00% |
|
FBS Global Rg 15:30:00 / 05.11.25 |
0.5382 | 0.00% | 0.00% | -11.33% | -26.27% | 3.08% | 0.00% | 0.00% |
|
FG Merger Rg 15:30:00 / 05.11.25 |
10.010 | 0.00% | 0.00% | -0.05% | 0.10% | 0.10% | 0.00% | 0.00% |
|
FST Rg 15:36:42 / 05.11.25 |
1.460 | 0.00% | 0.00% | -3.95% | -14.12% | -14.12% | 0.00% | 0.00% |
|
Fast Track Rg 15:30:01 / 05.11.25 |
0.4245 | 0.00% | 0.00% | -7.70% | -20.42% | -3.41% | 0.00% | 0.00% |
|
Fatpipe Rg 15:30:00 / 05.11.25 |
3.760 | 0.00% | 0.00% | -5.76% | -40.32% | -48.49% | 0.00% | 0.00% |
|
Fifth Corp I Rg A 15:30:00 / 05.11.25 |
10.250 | 0.00% | 0.00% | -1.25% | 0.59% | 1.08% | 0.00% | 0.00% |
|
Foremost Cl Rg 15:30:00 / 05.11.25 |
2.810 | 0.00% | 0.00% | -23.01% | -21.29% | 8.08% | 26.78% | 0.00% |
|
GCL Global Rg 15:30:00 / 05.11.25 |
1.680 | 0.00% | 0.00% | -5.62% | -35.38% | -46.67% | 0.00% | 0.00% |
|
GIBO Hldg Rg-A 15:46:05 / 05.11.25 |
1.960 | 0.00% | 0.00% | -11.45% | -23.28% | -74.62% | -99.91% | 0.00% |
|
Galaxy Rg-A 15:47:08 / 05.11.25 |
31.19 | 0.00% | 0.00% | -14.38% | -24.64% | 10.06% | 0.00% | 0.00% |
|
Gamehaus Rg 15:45:29 / 05.11.25 |
1.100 | 0.00% | 0.00% | -10.16% | -18.44% | -25.81% | 0.00% | 0.00% |
|
Gesher Rg-A 15:33:27 / 05.11.25 |
10.210 | 0.00% | 0.00% | -0.20% | 0.64% | 0.59% | 0.00% | 0.00% |
|
Globalstar Rg 15:46:55 / 05.11.25 |
47.11 | 0.00% | 0.00% | 13.41% | 3.47% | 71.43% | 0.00% | 0.00% |
|
HK Pharma Dig Rg 15:30:00 / 05.11.25 |
1.190 | 0.00% | 0.00% | -11.85% | -8.46% | 8.18% | 0.00% | 0.00% |
|
Haoxin Hldg Rg-A 15:45:10 / 05.11.25 |
0.7000 | 0.00% | 0.00% | -27.53% | -45.12% | -28.23% | 0.00% | 0.00% |
|
Heidmar Maritime Rg 15:30:01 / 05.11.25 |
1.300 | 0.00% | 0.00% | 2.36% | 2.36% | -11.56% | 0.00% | 0.00% |
|
Hns Cap Invt Rg-A 15:41:53 / 05.11.25 |
10.350 | 0.00% | 0.00% | -2.43% | 2.65% | 2.75% | 0.00% | 0.00% |
|
Horizon Space Rg 15:30:00 / 05.11.25 |
10.390 | 0.00% | 0.00% | 0.05% | 0.39% | 1.17% | 0.00% | 0.00% |
|
Huachen AI Rg-A 15:45:27 / 05.11.25 |
0.5200 | 0.00% | 0.00% | -2.00% | -11.48% | -22.85% | 0.00% | 0.00% |
|
INLIF Rg-A 15:35:18 / 05.11.25 |
0.7000 | 0.00% | 0.00% | -11.96% | -3.03% | -40.17% | 0.00% | 0.00% |
|
Intercont Rg 15:45:31 / 05.11.25 |
0.8000 | 0.00% | 0.00% | -15.07% | -39.26% | -66.89% | 0.00% | 0.00% |
|
iOThree Rg 15:30:01 / 05.11.25 |
0.2811 | 0.00% | 0.00% | -10.56% | -24.03% | -31.44% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intergroup Corp Rg 15:30:00 / 05.11.25 |
36.04 | 0.00% |
36.04 15:30 |
36.04 15:30 |
42.50 23.10.25 |
10.010 30.07.25 |
362 |
|
Interlink Electr Rg 15:36:39 / 05.11.25 |
5.570 | 0.00% |
5.570 15:36 |
5.550 15:30 |
9.933 01.10.25 |
2.993 20.06.25 |
3'372 |
|
Interparfums Rg 15:41:41 / 05.11.25 |
89.09 | -0.55% |
89.22 15:30 |
89.09 15:41 |
148.02 27.02.25 |
88.01 03.11.25 |
2'740 |
|
INTJ Grp Rg-A 15:45:21 / 05.11.25 |
0.5360 | -1.13% |
1.680 14.07.25 |
0.4500 14.08.25 |
10'237 | ||
|
Intl Bancshares Rg 15:42:56 / 05.11.25 |
67.76 | 0.01% |
67.85 15:30 |
67.76 15:42 |
73.50 05.09.25 |
54.14 04.04.25 |
4'488 |
|
Intl Genl Ins Rg 15:46:15 / 05.11.25 |
23.57 | 10.74% |
23.59 15:42 |
22.35 15:30 |
27.75 26.02.25 |
21.01 03.11.25 |
14'750 |
|
Intl Money Exps Rg 15:31:56 / 05.11.25 |
14.980 | 0.13% |
15.000 15:30 |
14.980 15:31 |
21.31 17.01.25 |
8.580 01.08.25 |
951 |
|
Intrusion Rg 15:44:05 / 05.11.25 |
1.800 | 1.12% |
1.805 15:34 |
1.750 15:30 |
5.190 03.01.25 |
0.7101 03.03.25 |
4'283 |
|
Intuit Rg 15:46:50 / 05.11.25 |
659.35 | -0.16% |
661.81 15:37 |
656.85 15:30 |
813.48 30.07.25 |
533.28 07.04.25 |
27'754 |
|
Intuitive Mach Rg-A 15:47:01 / 05.11.25 |
10.170 | -2.21% |
10.760 15:30 |
10.070 15:43 |
24.94 24.01.25 |
6.140 07.04.25 |
245'876 |
|
Intuitive Surgic Rg 15:45:12 / 05.11.25 |
538.89 | 0.01% |
540.00 15:33 |
536.20 15:40 |
615.32 23.01.25 |
427.00 07.04.25 |
31'511 |
|
Inventiva Sp ADS 15:30:00 / 05.11.25 |
4.120 | 1.98% |
4.120 15:30 |
4.120 15:30 |
7.820 28.10.25 |
2.120 02.01.25 |
2'004 |
|
Investar Hldg Rg 15:43:02 / 05.11.25 |
23.30 | -0.21% |
23.39 15:30 |
23.30 15:43 |
25.50 27.10.25 |
15.475 11.04.25 |
471 |
|
Investcorp Credit Management BDC Inc 15:30:00 / 05.11.25 |
2.770 | 0.36% |
2.770 15:30 |
2.770 15:30 |
3.400 05.03.25 |
2.500 07.04.25 |
1'032 |
|
Investors Title Rg 15:30:01 / 05.11.25 |
276.91 | 4.44% |
276.91 15:30 |
276.91 15:30 |
279.39 03.10.25 |
190.20 05.06.25 |
207 |
|
Invivyd Rg 15:46:46 / 05.11.25 |
1.400 | 0.00% |
1.485 15:31 |
1.370 15:41 |
2.730 06.02.25 |
0.3550 31.01.25 |
163'673 |
|
INVO Fertility Rg 15:38:17 / 05.11.25 |
0.4799 | -2.89% |
0.4800 15:30 |
0.4721 15:37 |
36.00 06.01.25 |
0.4500 30.10.25 |
16'567 |
|
IO Biotech Rg 15:42:48 / 05.11.25 |
0.8600 | 2.54% |
0.8999 15:37 |
0.8408 15:30 |
2.780 18.08.25 |
0.3268 29.09.25 |
7'991 |
|
ioneer Sp ADS 15:34:25 / 05.11.25 |
4.265 | 4.53% |
4.265 15:34 |
4.080 15:30 |
8.200 14.10.25 |
2.300 24.06.25 |
2'881 |
|
Ionis Pharmaceut Rg 15:46:21 / 05.11.25 |
72.38 | -0.69% |
72.69 15:36 |
71.50 15:31 |
75.48 31.10.25 |
23.95 09.04.25 |
24'331 |
|
iOThree Rg 15:30:01 / 05.11.25 |
0.2811 | -2.70% |
0.2811 15:30 |
0.2811 15:30 |
5.730 16.04.25 |
0.2800 04.11.25 |
1'611 |
|
Nasdaq Comp. 15:47:11 / 05.11.25 |
23'369.30 | 0.09% |
23'373.95 15:31 |
23'286.87 15:36 |
24'019.99 29.10.25 |
14'784.03 07.04.25 |
|
|
NovaBridge Sp ADS 15:46:59 / 05.11.25 |
4.180 | -2.11% |
4.470 15:31 |
3.950 15:43 |
6.770 16.10.25 |
0.6000 04.04.25 |
49'700 |
|
SunPower Rg 15:46:22 / 05.11.25 |
1.685 | 4.01% |
1.700 15:40 |
1.640 15:30 |
2.420 22.04.25 |
1.195 29.05.25 |
45'019 |