×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Andretti Acqn Rg-A 02:00:00 / 20.09.25 |
10.460 | 0.10% | 0.01 | 10.450 | 10.480 | ||
|
Anebulo Pharma Rg 02:00:00 / 20.09.25 |
2.520 | 2.02% | 0.05 | 2.430 | 2.560 | ||
|
Anghami Rg 02:00:00 / 20.09.25 |
3.080 | -0.96% | -0.03 | 2.920 | 3.100 | ||
|
Angi Rg-A 02:00:00 / 20.09.25 |
18.080 | -0.11% | -0.02 | 18.060 | 18.070 | ||
|
AngioDynamics Rg 02:00:00 / 20.09.25 |
10.770 | -2.18% | -0.24 | 10.760 | 10.780 | ||
|
ANI Pharmaceutic Rg 02:00:00 / 20.09.25 |
96.79 | -0.71% | -0.69 | 96.75 | 96.78 | ||
|
Anika Therapeuti Rg 02:00:00 / 20.09.25 |
8.900 | -0.45% | -0.04 | 8.890 | 8.900 | ||
|
Anixa Bioscincs Rg 02:00:00 / 20.09.25 |
3.300 | -2.08% | -0.07 | 3.280 | 3.300 | ||
|
Annexon Rg 02:00:00 / 20.09.25 |
2.860 | 8.33% | 0.22 | 2.850 | 2.860 | ||
|
ANSC Rg-A 02:00:00 / 20.09.25 |
10.930 | 0.18% | 0.02 | 10.920 | 10.930 | ||
|
Antalpha Rg-A 02:00:00 / 20.09.25 |
11.765 | 0.73% | 0.09 | 11.700 | 11.830 | ||
|
Antelope Enter Rg-A 02:00:00 / 20.09.25 |
3.590 | -6.99% | -0.27 | 3.580 | 3.640 | 16'936 | |
|
Anteris Tech Rg 02:00:00 / 20.09.25 |
5.240 | -2.96% | -0.16 | 5.230 | 5.240 | ||
|
Anterix Rg 02:00:00 / 20.09.25 |
22.25 | 3.73% | 0.80 | 22.22 | 22.25 | ||
|
APA Rg 02:00:00 / 20.09.25 |
23.48 | -1.76% | -0.42 | 23.46 | 23.47 | 6'461'951 | |
|
Apellis Pharma Rg 02:00:00 / 20.09.25 |
23.01 | -1.58% | -0.37 | 22.99 | 23.01 | 1'767'947 | |
|
Apogee Enterpris Rg 02:00:00 / 20.09.25 |
43.84 | 2.93% | 1.25 | 43.80 | 43.84 | ||
|
Apogee Therap Rg 02:00:00 / 20.09.25 |
36.53 | -4.94% | -1.90 | 36.47 | 36.53 | ||
|
Apollomics Rg-A 02:00:00 / 18.09.25 |
18.000 | 0.00% | 0.00 | ||||
|
AppFolio Rg-A 02:00:00 / 20.09.25 |
281.57 | 0.60% | 1.68 | 281.57 | 281.82 | ||
|
Appian-A Rg 02:00:00 / 20.09.25 |
32.67 | -1.48% | -0.49 | 32.66 | 32.67 | ||
|
Apple Rg 02:00:00 / 20.09.25 |
245.50 | 3.20% | 7.62 | 245.31 | 245.32 | 81'220'243 | |
|
Applied Digital Rg 02:00:00 / 20.09.25 |
20.48 | 2.86% | 0.57 | 20.47 | 20.48 | 10'214'928 | |
|
Applied DNA Rg 02:00:00 / 20.09.25 |
2.940 | 2.44% | 0.07 | 2.940 | 2.980 | 27'068 | |
|
Applied Material Rg 02:00:00 / 20.09.25 |
190.10 | 0.18% | 0.34 | 190.01 | 190.05 | 10'529'192 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intel Rg 02:00:00 / 20.09.25 |
29.58 | 52.47% | -39.16% | 22.84% | 19.27% | 30.37% | 35.44% | 4.55% |
|
Citius Onco Rg 02:00:00 / 20.09.25 |
1.760 | 52.17% | 0.00% | -7.85% | 0.57% | -60.89% | 10.00% | 0.00% |
|
Flex Rg 02:00:00 / 20.09.25 |
58.65 | 51.42% | 124.08% | 2.37% | 12.96% | 17.56% | 78.11% | 284.75% |
|
Bancorp Rg 02:00:00 / 20.09.25 |
78.07 | 51.24% | 106.43% | 2.79% | 7.34% | 36.70% | 47.00% | 243.84% |
|
Garrett Motion Rg 02:00:00 / 20.09.25 |
13.600 | 50.17% | 40.23% | 3.90% | 1.95% | 29.52% | 67.90% | 110.56% |
|
Bilibili Sp ADR-Z 02:00:00 / 20.09.25 |
27.15 | 49.53% | 122.51% | 6.68% | 13.22% | 26.75% | 70.75% | 58.73% |
|
Beauty Health Rg-A 02:00:00 / 20.09.25 |
2.280 | 49.06% | -23.79% | -9.88% | 3.17% | 16.92% | 58.33% | -80.22% |
|
Broadcom Rg 02:00:00 / 20.09.25 |
344.94 | 48.96% | 209.38% | -4.15% | 17.33% | 28.06% | 101.60% | 587.26% |
|
Bos Better Onlin Rg 02:00:00 / 20.09.25 |
4.870 | 48.79% | 83.90% | 0.83% | 0.21% | 0.21% | 60.20% | 110.73% |
|
Cerence Rg 02:00:00 / 20.09.25 |
12.490 | 48.54% | -40.69% | 20.33% | 13.13% | 32.31% | 411.89% | -34.97% |
|
Friedman Ind Rg 02:00:00 / 20.09.25 |
22.70 | 48.51% | 45.45% | 7.43% | 29.49% | 41.17% | 51.03% | 181.03% |
|
Five Below Rg 02:00:00 / 20.09.25 |
151.99 | 48.09% | -27.08% | 8.64% | 7.18% | 16.37% | 59.30% | 13.58% |
|
Constr Ptr-A Rg 02:00:00 / 20.09.25 |
133.67 | 47.89% | 200.60% | 6.77% | 10.84% | 26.10% | 84.30% | 356.45% |
|
Century Aluminum Rg 02:00:00 / 20.09.25 |
27.57 | 47.64% | 121.58% | 5.67% | 24.13% | 52.74% | 93.20% | 273.61% |
|
Affirm Hldg Rg-A 02:00:00 / 20.09.25 |
92.18 | 47.64% | 82.97% | 10.95% | 15.96% | 35.44% | 105.16% | 303.18% |
|
Bankwell Fin Gro Rg 02:00:00 / 20.09.25 |
45.59 | 47.51% | 52.25% | -0.09% | 9.42% | 25.92% | 53.50% | 47.37% |
|
Anebulo Pharma Rg 02:00:00 / 20.09.25 |
2.520 | 47.02% | 2.07% | 6.33% | -3.08% | 72.60% | -18.18% | -28.61% |
|
Interactive Br Rg-A 02:00:00 / 20.09.25 |
65.03 | 46.99% | 213.24% | 2.09% | 4.21% | 20.52% | 95.55% | 283.46% |
|
CrwdStrik Hldg Rg-A 02:00:00 / 20.09.25 |
502.55 | 46.90% | 96.86% | 15.24% | 19.50% | 0.64% | 67.60% | 193.92% |
|
Advanced Energy Rg 02:00:00 / 20.09.25 |
174.35 | 46.80% | 55.85% | 10.74% | 12.84% | 31.77% | 71.62% | 101.29% |
|
Atour Life Sp ADR-A 02:00:00 / 20.09.25 |
40.08 | 46.78% | 127.36% | 1.03% | 12.17% | 22.38% | 88.88% | 0.00% |
|
Alignment Hlthc Rg 02:00:00 / 20.09.25 |
16.540 | 46.49% | 91.41% | 3.12% | 4.42% | 19.42% | 44.71% | 27.95% |
|
Asia Pac Wire & Rg 02:00:00 / 20.09.25 |
2.210 | 46.48% | 63.78% | 5.74% | 22.78% | 34.76% | 50.34% | 40.54% |
|
Ezcorp NVtg Rg-A 02:00:00 / 20.09.25 |
17.720 | 46.40% | 104.69% | 3.99% | 10.75% | 30.10% | 64.53% | 119.78% |
|
Allegro Micro Rg 02:00:00 / 20.09.25 |
31.45 | 46.16% | 5.55% | 5.54% | -2.12% | -7.99% | 38.61% | 43.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Andretti Acqn Rg-A 02:00:00 / 20.09.25 |
10.460 | 0.10% |
10.460 15:30 |
10.460 15:30 |
10.590 28.04.25 |
9.990 02.01.25 |
104 |
|
Anebulo Pharma Rg 02:00:00 / 20.09.25 |
2.520 | 2.02% |
2.600 21:51 |
2.390 18:27 |
3.420 23.07.25 |
0.9200 09.04.25 |
104'972 |
|
Anghami Rg 02:00:00 / 20.09.25 |
3.080 | -0.96% |
3.170 15:30 |
2.900 17:35 |
8.400 02.01.25 |
2.530 01.08.25 |
778 |
|
Angi Rg-A 02:00:00 / 20.09.25 |
18.080 | -0.11% |
18.370 18:23 |
17.900 21:40 |
19.410 07.08.25 |
10.900 06.05.25 |
2'009'964 |
|
AngioDynamics Rg 02:00:00 / 20.09.25 |
10.770 | -2.18% |
11.050 15:32 |
10.735 21:57 |
13.500 30.01.25 |
8.315 10.03.25 |
290'176 |
|
ANI Pharmaceutic Rg 02:00:00 / 20.09.25 |
96.79 | -0.71% |
98.04 15:30 |
96.17 21:12 |
99.45 10.09.25 |
52.74 13.01.25 |
220'669 |
|
Anika Therapeuti Rg 02:00:00 / 20.09.25 |
8.900 | -0.45% |
9.030 17:02 |
8.850 20:33 |
18.270 18.02.25 |
7.900 31.07.25 |
115'116 |
|
Anixa Bioscincs Rg 02:00:00 / 20.09.25 |
3.300 | -2.08% |
3.410 15:30 |
3.270 17:17 |
3.790 17.06.25 |
2.070 14.01.25 |
41'605 |
|
Annexon Rg 02:00:00 / 20.09.25 |
2.860 | 8.33% |
2.885 21:44 |
2.660 15:33 |
5.650 03.01.25 |
1.290 10.04.25 |
1'444'177 |
|
ANSC Rg-A 02:00:00 / 20.09.25 |
10.930 | 0.18% |
10.940 16:30 |
10.930 22:00 |
10.950 18.09.25 |
10.470 06.01.25 |
1'245 |
|
Antalpha Rg-A 02:00:00 / 20.09.25 |
11.765 | 0.73% |
11.850 15:30 |
11.765 22:00 |
27.62 14.05.25 |
10.220 28.05.25 |
730 |
|
Antelope Enter Rg-A 02:00:00 / 20.09.25 |
3.590 | -6.99% |
3.790 15:30 |
3.490 17:08 |
11.380 07.01.25 |
1.800 03.06.25 |
16'936 |
|
Anteris Tech Rg 02:00:00 / 20.09.25 |
5.240 | -2.96% |
5.380 20:03 |
5.130 16:48 |
8.765 18.02.25 |
2.345 14.04.25 |
1'788'387 |
|
Anterix Rg 02:00:00 / 20.09.25 |
22.25 | 3.73% |
23.27 18:28 |
22.17 21:54 |
42.37 14.02.25 |
20.61 28.07.25 |
366'516 |
|
APA Rg 02:00:00 / 20.09.25 |
23.48 | -1.76% |
23.94 15:30 |
23.30 18:55 |
25.83 16.01.25 |
13.585 09.04.25 |
6'461'951 |
|
Apellis Pharma Rg 02:00:00 / 20.09.25 |
23.01 | -1.58% |
23.41 15:30 |
22.71 18:37 |
35.51 07.01.25 |
16.100 15.05.25 |
1'767'947 |
|
Apogee Enterpris Rg 02:00:00 / 20.09.25 |
43.84 | 2.93% |
43.89 21:55 |
42.25 15:45 |
72.65 06.01.25 |
37.53 18.06.25 |
549'891 |
|
Apogee Therap Rg 02:00:00 / 20.09.25 |
36.53 | -4.94% |
38.48 15:30 |
36.45 21:59 |
50.50 07.01.25 |
26.31 08.04.25 |
1'045'337 |
|
Apollomics Rg-A 02:00:00 / 18.09.25 |
18.000 | 0.00% |
20.73 17.09.25 |
3.690 29.08.25 |
79'587 | ||
|
AppFolio Rg-A 02:00:00 / 20.09.25 |
281.57 | 0.60% |
281.84 21:58 |
276.55 20:14 |
325.89 04.08.25 |
190.70 25.04.25 |
208'819 |
|
Appian-A Rg 02:00:00 / 20.09.25 |
32.67 | -1.48% |
33.42 15:31 |
32.43 20:26 |
41.01 19.02.25 |
24.02 07.04.25 |
847'719 |
|
Apple Rg 02:00:00 / 20.09.25 |
245.50 | 3.20% |
246.30 21:50 |
240.24 16:19 |
249.98 25.02.25 |
169.22 08.04.25 |
81'220'243 |
|
Applied Digital Rg 02:00:00 / 20.09.25 |
20.48 | 2.86% |
20.79 21:30 |
19.800 15:30 |
20.79 19.09.25 |
3.310 16.04.25 |
10'214'928 |
|
Applied DNA Rg 02:00:00 / 20.09.25 |
2.940 | 2.44% |
3.000 17:48 |
2.800 15:30 |
190.80 02.01.25 |
2.200 05.09.25 |
27'068 |
|
Applied Material Rg 02:00:00 / 20.09.25 |
190.10 | 0.18% |
191.85 21:50 |
188.72 17:28 |
201.07 15.07.25 |
123.93 07.04.25 |
10'529'192 |