×

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 - 18:05:28
  • 23'560.48
  • 0.91%
  • 211.84
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Abacus Glb Mgt Rg-A
18:04:29 / 05.11.25
5.320 5.56% 0.28 5.310 5.320 69'821
AbCellera Biolog Rg
18:05:23 / 05.11.25
4.745 -2.57% -0.13 4.740 4.750 677'611
Abeona Therap Rg
18:04:06 / 05.11.25
4.545 -0.33% -0.02 4.540 4.550 242'110
Abivax Sp ADS
17:59:03 / 05.11.25
98.04 -0.61% -0.60 97.91 98.34 156'830
Above Food Rg
18:05:04 / 05.11.25
3.450 1.47% 0.05 3.310 3.470 57'730
Abpro Hldgs Rg
01:00:00 / 01.11.25
0.1822 0.00% 0.00
Absci Rg
18:05:04 / 05.11.25
3.860 -2.03% -0.08 3.850 3.860 479'448
ABTS Rg
15:30:00 / 05.11.25
6.280 0.80% 0.05 6.250 6.960 295
ABVC BioPharma Rg
17:48:42 / 05.11.25
2.850 1.06% 0.03 2.850 2.910 1'783
ABVL Rg
15:30:00 / 05.11.25
0.9398 4.36% 0.04 0.8700 0.9697 541
AC Immune N
18:02:27 / 05.11.25
3.560 7.88% 0.26 3.550 3.600 31'968
Acacia Res-Ac Techs
18:05:00 / 05.11.25
3.710 13.11% 0.43 3.680 3.700 107'313
Academy Sports Rg
18:03:35 / 05.11.25
48.07 4.48% 2.06 48.06 48.25 104'457
Acadia Healthcar Rg
18:04:24 / 05.11.25
20.91 1.21% 0.25 20.89 20.93 158'511
Acadia Pharma Rg
18:05:00 / 05.11.25
22.28 1.97% 0.43 22.25 22.30 130'599
Accuray Rg
17:55:13 / 05.11.25
1.400 1.45% 0.02 1.400 1.410 16'636
Achieve Life Sci Rg
18:05:09 / 05.11.25
4.960 3.12% 0.15 4.950 4.970 58'960
ACI Worldwide Rg
18:04:55 / 05.11.25
48.14 1.63% 0.77 48.12 48.21 55'704
Aclarion Rg
17:21:12 / 05.11.25
7.550 0.67% 0.05 7.500 7.660 3'624
Aclaris Therap Rg
17:55:21 / 05.11.25
2.270 -3.81% -0.09 2.260 2.270 141'404
ACM Research-A Rg
18:04:08 / 05.11.25
31.94 -17.89% -6.96 31.87 31.98 579'443
ACNB Rg
17:48:29 / 05.11.25
46.25 0.92% 0.42 46.26 47.00 6'023
Acrivon Therape Rg
17:48:54 / 05.11.25
2.080 -3.26% -0.07 2.070 2.090 114'624
Actelis Net Rg
17:28:54 / 05.11.25
0.4800 4.64% 0.02 0.4792 0.4900 49'274
Actuate Therap Rg
17:49:48 / 05.11.25
6.360 -0.93% -0.06 6.360 6.640 4'037
9.95
1.48%
5.32
5.56%
4.75
-2.57%
4.55
-0.33%
98.04
-0.61%
3.45
1.47%
0.18
0.00%
3.86
-2.03%
6.28
0.80%
2.85
1.06%
0.94
4.36%
3.56
7.88%
3.71
13.11%
48.07
4.48%
20.91
1.21%
22.28
1.97%
1.40
1.45%
4.96
3.12%
48.14
1.63%
7.55
0.67%
2.27
-3.81%
31.94
-17.89%
46.25
0.92%
2.08
-3.26%
0.48
4.64%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Digital Turbine Rg
18:05:18 / 05.11.25
7.720 250.30% -13.70% 23.32% 13.03% 75.85% 138.27% -52.10%
Hycr Mng Hldg Rg-A
18:00:26 / 05.11.25
7.320 246.61% 212.65% -6.39% 2.23% 93.14% 219.65% 3.71%
Genelux Rg
18:01:02 / 05.11.25
8.060 243.64% -42.11% 4.68% 69.68% 151.88% 166.89% 0.00%
Blackboxstocks Rg
17:20:21 / 05.11.25
7.410 240.45% 165.60% -8.06% -16.18% 12.61% 167.51% 260.10%
AST SpceMobile Rg-A
18:05:13 / 05.11.25
70.65 231.99% 1'061.69% -11.75% -12.99% 41.16% 213.72% 943.96%
Guardant Health Rg
18:05:09 / 05.11.25
93.48 221.24% 262.81% 29.35% 43.11% 59.60% 269.63% 107.62%
EchoStar Rg-A
18:05:16 / 05.11.25
73.89 220.87% 343.45% 0.37% -3.10% 160.08% 171.95% 328.21%
Invivyd Rg
18:05:13 / 05.11.25
1.525 215.96% -64.47% -20.57% -7.01% 92.31% 46.63% -60.45%
CommScope Rg
18:05:21 / 05.11.25
16.775 205.76% 464.89% 6.51% 11.39% 10.07% 141.37% 73.91%
17Ed&Tech SpADR
17:41:02 / 05.11.25
4.890 203.80% 133.01% -3.55% -1.01% 150.77% 148.22% 7.77%
Astronics Corp Rg
18:04:14 / 05.11.25
45.12 200.69% 175.49% -9.38% -4.89% 31.74% 119.35% 408.37%
Cervomed Rg
18:01:30 / 05.11.25
7.480 200.00% 1.01% 8.72% -15.96% -22.41% -41.74% -3.11%
Aeva Tech Rg
18:04:34 / 05.11.25
13.555 190.42% 264.13% -21.69% -15.18% -1.85% 214.50% 53.28%
Eos Energy Rg-A
18:05:30 / 05.11.25
14.665 190.12% 1'193.58% 2.05% -1.05% 131.31% 475.10% 821.57%
Immuneering Rg-A
18:05:03 / 05.11.25
6.480 190.00% -13.20% 3.68% -0.31% 101.24% 237.50% -38.18%
GSI Technology Rg
18:03:02 / 05.11.25
8.700 189.11% 231.82% -25.00% 73.65% 171.88% 179.74% 351.55%
9F Sp ADR-A
16:28:41 / 05.11.25
4.820 187.26% 32.65% 0.42% 75.27% 155.03% 195.71% -10.66%
ESGL Rg
15:30:00 / 05.11.25
3.840 187.12% 432.68% -1.54% -4.00% 42.75% 118.18% 0.00%
Adaptive Biotech Rg
18:03:45 / 05.11.25
17.130 182.24% 245.31% 1.96% 10.16% 31.77% 197.91% 90.33%
Dave Rg
18:05:28 / 05.11.25
235.04 169.88% 2'697.61% -3.62% 12.99% 17.23% 412.40% 2'427.80%
Coeptis Hldg Rg
16:55:13 / 05.11.25
15.100 168.18% -5.92% 0.94% -7.42% 39.04% 275.62% -77.45%
CuriositStream Rg-A
17:57:41 / 05.11.25
4.140 167.97% 659.12% -11.91% -21.59% 0.73% 57.41% 236.07%
Insmed Rg
18:03:49 / 05.11.25
188.74 164.73% 489.77% 13.05% 16.64% 53.61% 159.04% 904.23%
Exagen Rg
18:02:26 / 05.11.25
9.990 162.68% 441.21% -15.70% -9.02% 3.31% 296.43% 362.23%
AnaptysBio Rg
18:02:48 / 05.11.25
35.63 162.39% 62.18% -1.37% 11.92% 71.94% 60.40% 17.09%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Abacus Glb Mgt Rg-A
18:04:29 / 05.11.25
5.320 5.56% 5.370
15:50
5.040
15:34
9.610
09.05.25
4.605
27.06.25
69'821
AbCellera Biolog Rg
18:05:23 / 05.11.25
4.745 -2.57% 4.920
15:53
4.700
17:27
6.515
08.10.25
1.895
07.04.25
677'611
Abeona Therap Rg
18:04:06 / 05.11.25
4.545 -0.33% 4.580
15:36
4.455
16:35
7.540
15.08.25
3.950
09.04.25
242'110
Abivax Sp ADS
17:59:03 / 05.11.25
98.04 -0.61% 99.63
15:59
96.12
15:30
108.00
31.10.25
4.830
09.04.25
156'830
Above Food Rg
18:05:04 / 05.11.25
3.450 1.47% 3.520
15:48
3.295
16:22
6.550
16.10.25
0.2595
04.03.25
57'730
Abpro Hldgs Rg
01:00:00 / 01.11.25
0.1822 0.00% 1.780
02.01.25
0.1516
14.05.25
629'299
Absci Rg
18:05:04 / 05.11.25
3.860 -2.03% 3.940
15:30
3.695
16:17
6.330
18.02.25
2.015
04.04.25
479'448
ABTS Rg
15:30:00 / 05.11.25
6.280 0.80% 6.280
15:30
6.280
15:30
10.875
06.01.25
1.460
07.04.25
295
ABVC BioPharma Rg
17:48:42 / 05.11.25
2.850 1.06% 2.850
17:48
2.800
16:25
5.480
08.07.25
0.4001
10.02.25
1'783
ABVL Rg
15:30:00 / 05.11.25
0.9398 4.36% 0.9398
15:30
0.9398
15:30
1.750
10.09.25
0.6201
03.03.25
541
AC Immune N
18:02:27 / 05.11.25
3.560 7.88% 3.570
17:56
3.220
15:58
4.000
29.10.25
1.430
09.04.25
31'968
Acacia Res-Ac Techs
18:05:00 / 05.11.25
3.710 13.11% 3.710
18:05
3.420
15:30
4.520
31.01.25
2.725
11.04.25
107'313
Academy Sports Rg
18:03:35 / 05.11.25
48.07 4.48% 48.23
18:03
45.73
16:21
59.25
08.01.25
33.35
09.04.25
104'457
Acadia Healthcar Rg
18:04:24 / 05.11.25
20.91 1.21% 21.31
15:37
20.48
15:30
47.05
13.01.25
17.125
06.08.25
158'511
Acadia Pharma Rg
18:05:00 / 05.11.25
22.28 1.97% 22.28
18:05
21.69
16:21
26.61
27.08.25
13.400
09.04.25
130'599
Accuray Rg
17:55:13 / 05.11.25
1.400 1.45% 1.410
16:11
1.385
17:25
2.945
06.02.25
1.145
06.06.25
16'636
Achieve Life Sci Rg
18:05:09 / 05.11.25
4.960 3.12% 5.060
16:05
4.850
16:21
5.780
21.10.25
1.850
09.04.25
58'960
ACI Worldwide Rg
18:04:55 / 05.11.25
48.14 1.63% 48.20
18:00
47.48
15:30
58.14
03.03.25
40.46
01.08.25
55'704
Aclarion Rg
17:21:12 / 05.11.25
7.550 0.67% 7.550
17:21
7.500
15:30
3'499.51
03.01.25
6.260
01.05.25
3'624
Aclaris Therap Rg
17:55:21 / 05.11.25
2.270 -3.81% 2.360
15:32
2.210
17:09
2.790
03.01.25
1.055
10.04.25
141'404
ACM Research-A Rg
18:04:08 / 05.11.25
31.94 -17.89% 33.34
15:40
30.51
15:30
45.04
02.10.25
14.970
13.01.25
579'443
ACNB Rg
17:48:29 / 05.11.25
46.25 0.92% 46.50
16:05
45.97
15:40
46.75
22.08.25
35.89
10.01.25
6'023
Acrivon Therape Rg
17:48:54 / 05.11.25
2.080 -3.26% 2.170
15:30
1.915
15:46
7.970
05.02.25
1.050
30.05.25
114'624
Actelis Net Rg
17:28:54 / 05.11.25
0.4800 4.64% 0.4965
16:07
0.4549
15:30
1.770
06.01.25
0.3304
01.10.25
49'274
Actuate Therap Rg
17:49:48 / 05.11.25
6.360 -0.93% 6.430
16:50
6.250
17:48
11.940
30.05.25
5.480
21.07.25
4'037

Handel

Kurs 23'560.48
Vortag 23'348.64
+/-% 0.91%
+/- 211.84
Eröffnung 23'358.07
Tageshoch 23'577.05
Tagestief 23'286.87

Stammdaten

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

Hoch / Tief

23'560.48
Intraday
23'286.87
15:36
23'577.05
17:55
23'560.48
YTD
14'784.03
07.04.25
24'019.99
29.10.25
23'560.48
1 Jahr
14'784.03
08.04.25
24'019.99
30.10.25

Performance

Intraday 0.91%
1 Monat 2.24%
3 Monate 8.51%
YTD 22.01%
1 Jahr 24.11%
3 Jahre 122.89%