×
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
- 06.01.2026 - 23:16:01
- 23'547.17
- 0.65%
- 151.35
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ferroglobe Rg 02:00:00 / 07.01.26 |
4.870 | 0.41% | 0.02 | 4.860 | 4.870 | ||
|
Ferrovial Rg 02:00:00 / 07.01.26 |
67.36 | 0.27% | 0.18 | 67.32 | 67.36 | ||
|
FG Merger Rg 02:00:00 / 07.01.26 |
10.070 | 0.30% | 0.03 | 10.070 | 10.080 | ||
|
FG Nexus Rg 02:00:00 / 07.01.26 |
3.200 | -0.93% | -0.03 | 3.200 | 3.240 | ||
|
FGI Industries Rg 02:00:00 / 07.01.26 |
5.740 | -1.71% | -0.10 | 5.730 | 5.850 | ||
|
FibroBiologics Rg 02:00:00 / 07.01.26 |
0.2600 | 6.78% | 0.02 | 0.2610 | 0.2641 | ||
|
FibroGen Rg 02:00:00 / 07.01.26 |
9.020 | 1.01% | 0.09 | 9.010 | 9.330 | ||
|
Fidelity D & D B Rg 02:00:00 / 07.01.26 |
42.59 | -2.07% | -0.90 | 42.51 | 42.84 | ||
|
Fifth Corp I Rg A 21:59:45 / 06.01.26 |
10.250 | -0.19% | -0.02 | 10.250 | 10.300 | ||
|
Fifth Dist Rg 02:00:00 / 07.01.26 |
14.880 | -0.93% | -0.14 | 14.860 | 15.090 | ||
|
Fifth Third Banc Rg 02:00:00 / 07.01.26 |
49.78 | 2.39% | 1.16 | 49.78 | 49.79 | 2'885'073 | |
|
Fin Gala Sp.ADR-B 02:00:00 / 07.01.26 |
53.68 | -4.14% | -2.32 | 53.67 | 53.72 | ||
|
FingerMotion Rg 02:00:00 / 07.01.26 |
1.340 | 4.69% | 0.06 | 1.330 | 1.340 | ||
|
Finl Institution Rg 02:00:00 / 07.01.26 |
31.43 | -0.95% | -0.30 | 31.37 | 31.43 | ||
|
Finward Bancorp Rg 02:00:00 / 07.01.26 |
34.06 | -2.21% | -0.77 | 34.03 | 34.40 | ||
|
FinWise Bancorp Rg 02:00:00 / 07.01.26 |
17.850 | 0.22% | 0.04 | 17.740 | 17.860 | ||
|
Firefly Neuro Rg 02:00:00 / 07.01.26 |
1.100 | 3.77% | 0.04 | 1.100 | 1.120 | 23'904 | |
|
First Advantage Rg 02:00:00 / 07.01.26 |
15.120 | 1.34% | 0.20 | 15.100 | 15.120 | ||
|
First Bancorp Rg 02:00:00 / 07.01.26 |
26.65 | -3.30% | -0.91 | 26.62 | 26.71 | ||
|
First Bancorp Rg 02:00:00 / 07.01.26 |
52.35 | 0.75% | 0.39 | 52.35 | 52.40 | ||
|
First Bank Rg 02:00:00 / 07.01.26 |
16.480 | -1.08% | -0.18 | 16.420 | 16.490 | ||
|
First Busey Rg 02:00:00 / 07.01.26 |
24.29 | 0.37% | 0.09 | 24.29 | 24.30 | ||
|
First Business F Rg 02:00:00 / 07.01.26 |
54.54 | -0.24% | -0.13 | 54.31 | 54.60 | ||
|
First Capital Rg 02:00:00 / 07.01.26 |
55.97 | -0.41% | -0.23 | 55.15 | 55.99 | ||
|
First Citizens Rg-A 02:00:00 / 07.01.26 |
2'190.12 | 0.34% | 7.51 | 2'189.49 | 2'190.26 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CNB Finl Rg 02:00:00 / 07.01.26 |
26.16 | -0.11% | 5.15% | -0.87% | -1.88% | 6.13% | 8.46% | 11.57% |
|
Exelon Rg 02:00:00 / 07.01.26 |
43.84 | -0.11% | 15.67% | -0.18% | 0.18% | -7.47% | 16.81% | 1.78% |
|
Franklin Finl Sv Rg 02:00:00 / 07.01.26 |
49.24 | -0.12% | 67.69% | -2.50% | -6.87% | 7.99% | 69.97% | 42.04% |
|
First Community Rg 02:00:00 / 07.01.26 |
29.65 | -0.13% | 23.38% | -0.30% | 1.40% | 5.67% | 27.14% | 38.04% |
|
Cirrus Logic Rg 02:00:00 / 07.01.26 |
123.06 | -0.14% | 18.84% | 2.21% | -1.83% | 1.72% | 16.98% | 56.89% |
|
Aldel Fin Rg-A 02:00:00 / 07.01.26 |
10.490 | -0.14% | 5.58% | 0.00% | -0.10% | 0.19% | 5.43% | 0.00% |
|
CASI Rg 02:00:00 / 07.01.26 |
0.8790 | -0.15% | -70.01% | 15.66% | 2.58% | -51.44% | -72.10% | 0.00% |
|
CEA Indstrs Rg 02:00:00 / 07.01.26 |
6.510 | -0.16% | -20.77% | 0.15% | -13.20% | -32.40% | -21.00% | -42.11% |
|
Denny's Rg 02:00:00 / 07.01.26 |
6.220 | -0.16% | 2.64% | 0.32% | 0.48% | 25.66% | 1.14% | -39.00% |
|
Gulf Island Rg 02:00:00 / 07.01.26 |
11.940 | -0.17% | 75.48% | -0.08% | 0.34% | 64.69% | 65.60% | 141.41% |
|
Alliant Energy Rg 02:00:00 / 07.01.26 |
65.38 | -0.17% | 9.74% | -0.06% | 0.76% | -4.32% | 13.98% | 19.90% |
|
Healthstream Rg 02:00:00 / 07.01.26 |
23.15 | -0.17% | -27.58% | -0.52% | -3.26% | -10.38% | -28.22% | -3.03% |
|
Beasley Broad Rg-A 02:00:00 / 07.01.26 |
4.860 | -0.20% | -46.12% | -3.57% | 17.11% | -18.18% | -47.60% | -74.75% |
|
Centl Gard NVtgRg-A 02:00:00 / 07.01.26 |
29.29 | -0.21% | -11.86% | -0.03% | -1.97% | 9.74% | -3.81% | 5.15% |
|
AMC Networks Rg-A 02:00:00 / 07.01.26 |
8.960 | -0.21% | -4.04% | -7.91% | -7.82% | 16.82% | -6.47% | -44.02% |
|
Amphastar Pharma Rg 02:00:00 / 07.01.26 |
27.62 | -0.22% | -28.04% | 2.30% | 7.68% | 15.76% | -21.65% | -4.98% |
|
Avadel Pharma Rg 02:00:00 / 07.01.26 |
21.50 | -0.23% | 104.57% | -0.19% | 0.89% | 49.62% | 97.97% | 208.46% |
|
Eltek Rg 02:00:00 / 07.01.26 |
8.510 | -0.23% | -22.69% | -1.62% | -9.85% | -23.61% | -24.29% | 102.61% |
|
Curis Rg 02:00:00 / 07.01.26 |
1.000 | -0.24% | -67.82% | -0.99% | -24.81% | -35.06% | -73.19% | -91.93% |
|
BioNxs Gene Lab Rg 02:00:00 / 07.01.26 |
4.110 | -0.25% | 45.72% | 2.75% | -0.24% | -18.53% | 16.43% | 0.00% |
|
Check Point Sftw Rg 02:00:00 / 07.01.26 |
186.01 | -0.25% | -0.86% | -0.77% | -4.21% | -4.16% | 2.50% | 46.01% |
|
Evergy Rg 02:00:00 / 07.01.26 |
73.10 | -0.25% | 17.48% | -0.14% | -0.54% | -6.39% | 20.75% | 14.80% |
|
Bentley Systms Rg-B 02:00:00 / 07.01.26 |
39.42 | -0.25% | -18.48% | 1.91% | -4.51% | -21.68% | -15.08% | 9.71% |
|
Insulet Rg 02:00:00 / 07.01.26 |
294.35 | -0.26% | 8.60% | 2.55% | 0.05% | -7.52% | 10.80% | -0.93% |
|
Interlink Electr Rg 02:00:00 / 07.01.26 |
3.810 | -0.26% | -6.67% | 6.42% | 4.96% | -51.42% | -15.08% | 12.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ferroglobe Rg 02:00:00 / 07.01.26 |
4.870 | 0.41% |
4.905 17:15 |
4.800 15:31 |
4.950 05.01.26 |
4.530 02.01.26 |
341'071 |
|
Ferrovial Rg 02:00:00 / 07.01.26 |
67.36 | 0.27% |
67.44 21:54 |
66.28 17:43 |
67.44 06.01.26 |
64.33 02.01.26 |
979'907 |
|
FG Merger Rg 02:00:00 / 07.01.26 |
10.070 | 0.30% |
10.100 15:30 |
10.040 15:30 |
10.100 06.01.26 |
10.035 02.01.26 |
7'153 |
|
FG Nexus Rg 02:00:00 / 07.01.26 |
3.200 | -0.93% |
3.330 15:30 |
3.120 16:42 |
3.330 06.01.26 |
2.830 02.01.26 |
143'588 |
|
FGI Industries Rg 02:00:00 / 07.01.26 |
5.740 | -1.71% |
5.850 21:57 |
5.740 22:00 |
6.100 05.01.26 |
5.710 02.01.26 |
5'041 |
|
FibroBiologics Rg 02:00:00 / 07.01.26 |
0.2600 | 6.78% |
0.2701 18:54 |
0.2396 15:42 |
0.2701 06.01.26 |
0.2202 02.01.26 |
95'647 |
|
FibroGen Rg 02:00:00 / 07.01.26 |
9.020 | 1.01% |
9.325 20:34 |
8.860 15:30 |
9.325 06.01.26 |
8.730 02.01.26 |
6'913 |
|
Fidelity D & D B Rg 02:00:00 / 07.01.26 |
42.59 | -2.07% |
43.25 15:30 |
42.50 21:57 |
44.37 05.01.26 |
42.50 02.01.26 |
3'581 |
|
Fifth Corp I Rg A 21:59:45 / 06.01.26 |
10.250 | -0.19% |
10.270 05.01.26 |
10.255 02.01.26 |
1 | ||
|
Fifth Dist Rg 02:00:00 / 07.01.26 |
14.880 | -0.93% |
15.050 19:51 |
14.880 22:00 |
15.090 05.01.26 |
14.880 06.01.26 |
3'299 |
|
Fifth Third Banc Rg 02:00:00 / 07.01.26 |
49.78 | 2.39% |
49.89 19:23 |
48.89 15:36 |
49.89 06.01.26 |
46.57 02.01.26 |
2'885'073 |
|
Fin Gala Sp.ADR-B 02:00:00 / 07.01.26 |
53.68 | -4.14% |
56.91 15:41 |
53.63 21:58 |
56.91 06.01.26 |
52.42 02.01.26 |
240'167 |
|
FingerMotion Rg 02:00:00 / 07.01.26 |
1.340 | 4.69% |
1.340 21:59 |
1.290 15:57 |
1.350 05.01.26 |
1.255 02.01.26 |
88'548 |
|
Finl Institution Rg 02:00:00 / 07.01.26 |
31.43 | -0.95% |
31.56 15:30 |
31.14 17:21 |
32.20 05.01.26 |
30.72 02.01.26 |
77'184 |
|
Finward Bancorp Rg 02:00:00 / 07.01.26 |
34.06 | -2.21% |
35.02 15:31 |
34.06 22:00 |
35.60 02.01.26 |
34.06 06.01.26 |
4'159 |
|
FinWise Bancorp Rg 02:00:00 / 07.01.26 |
17.850 | 0.22% |
17.870 16:33 |
17.640 15:30 |
17.970 02.01.26 |
17.320 02.01.26 |
5'737 |
|
Firefly Neuro Rg 02:00:00 / 07.01.26 |
1.100 | 3.77% |
1.160 15:46 |
1.080 19:34 |
1.160 06.01.26 |
0.8751 02.01.26 |
23'904 |
|
First Advantage Rg 02:00:00 / 07.01.26 |
15.120 | 1.34% |
15.270 19:52 |
14.765 15:33 |
15.270 06.01.26 |
14.190 02.01.26 |
223'574 |
|
First Bancorp Rg 02:00:00 / 07.01.26 |
26.65 | -3.30% |
27.11 15:30 |
26.62 17:48 |
27.83 05.01.26 |
26.16 02.01.26 |
13'398 |
|
First Bancorp Rg 02:00:00 / 07.01.26 |
52.35 | 0.75% |
52.64 21:18 |
51.46 15:39 |
52.68 05.01.26 |
50.20 02.01.26 |
109'650 |
|
First Bank Rg 02:00:00 / 07.01.26 |
16.480 | -1.08% |
16.550 15:30 |
16.350 16:38 |
16.740 05.01.26 |
16.060 02.01.26 |
29'036 |
|
First Busey Rg 02:00:00 / 07.01.26 |
24.29 | 0.37% |
24.35 21:36 |
23.91 15:34 |
24.54 05.01.26 |
23.51 02.01.26 |
213'589 |
|
First Business F Rg 02:00:00 / 07.01.26 |
54.54 | -0.24% |
54.72 21:33 |
54.00 16:00 |
55.27 05.01.26 |
53.09 02.01.26 |
11'192 |
|
First Capital Rg 02:00:00 / 07.01.26 |
55.97 | -0.41% |
55.97 22:00 |
55.50 19:03 |
58.95 02.01.26 |
55.50 06.01.26 |
3'791 |
|
First Citizens Rg-A 02:00:00 / 07.01.26 |
2'190.12 | 0.34% |
2'195.02 21:09 |
2'154.03 15:42 |
2'219.00 05.01.26 |
2'136.20 02.01.26 |
24'714 |