×

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
  • 11.07.2025 - 15:40:07
  • 20'534.67
  • -0.47%
  • -96.00
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aurora Innovtn Rg-A
15:39:55 / 11.07.25
5.340 -0.74% -0.04 5.330 5.340 219'055
Aurora Sp ADR
15:38:17 / 11.07.25
11.450 5.05% 0.55 11.050 11.550 2'642
Australian Rg
15:30:00 / 11.07.25
0.5516 -11.02% -0.07 0.5000 0.5400 23'182
authID Rg
15:39:05 / 11.07.25
4.200 -3.89% -0.17 4.100 4.320 2'757
Autodesk Inc Rg
15:39:18 / 11.07.25
284.27 -0.64% -1.84 284.30 284.62 31'054
Autolus Thp Sp ADS
15:39:57 / 11.07.25
2.415 -2.62% -0.07 2.410 2.420 6'814
Automatic Data P Rg
15:38:35 / 11.07.25
304.70 -0.37% -1.12 304.56 304.97 22'013
Autonomix Rg
15:32:39 / 11.07.25
1.490 -1.32% -0.02 1.470 1.500 1'195
Autozi Inter Rg-A
15:38:40 / 11.07.25
0.2035 -0.20% 0.00 0.2036 0.2086 7'053
Avadel Pharma Rg
15:39:54 / 11.07.25
9.790 0.20% 0.02 9.750 9.820 18'142
Avaln Globocare Rg
15:30:01 / 11.07.25
2.590 0.00% 0.00 2.590 2.840 1'273
Avalo Therap Rg
15:30:00 / 11.07.25
4.880 -0.41% -0.02 4.830 4.970 165
Avean Hlthc Hldg Rg
15:38:22 / 11.07.25
4.160 -1.65% -0.07 4.150 4.160 4'021
AvePoint Rg
15:39:43 / 11.07.25
18.150 -0.27% -0.05 18.140 18.180 15'851
Aviat Networks Rg
15:39:14 / 11.07.25
24.04 -0.68% -0.17 24.01 24.18 2'392
Avidity Biosci Rg
15:36:57 / 11.07.25
31.59 0.38% 0.12 31.41 31.74 15'846
AvidXchange Hldg Rg
15:38:29 / 11.07.25
9.840 0.00% 0.00 9.840 9.850 13'867
Avis Budget Grou Rg
15:39:54 / 11.07.25
187.90 -0.68% -1.30 187.51 188.47 8'981
AVITA Medical Rg
15:30:00 / 11.07.25
5.920 -0.34% -0.02 5.900 5.960 4'137
Avnet Rg
15:37:43 / 11.07.25
55.66 -1.14% -0.64 55.55 55.88 6'485
Aware Rg
15:30:00 / 11.07.25
2.180 -3.11% -0.07 2.100 2.240 594
Axcelis Techs Rg
15:38:14 / 11.07.25
75.33 -0.42% -0.32 75.10 75.74 7'677
Axogen Rg
15:36:55 / 11.07.25
12.100 0.41% 0.05 12.040 12.110 5'298
Axon Enterprise Rg
15:39:57 / 11.07.25
747.50 1.98% 14.51 746.00 749.00 31'066
Axsome Therapeut Rg
15:39:10 / 11.07.25
111.67 0.85% 0.94 110.68 112.39 12'594
8.88
-0.56%
4.57
-2.56%
5.34
-0.74%
11.45
5.05%
0.55
-11.02%
4.20
-3.89%
284.27
-0.64%
2.42
-2.62%
304.70
-0.37%
1.49
-1.32%
0.20
-0.20%
9.79
0.20%
2.59
0.00%
4.88
-0.41%
4.16
-1.65%
18.15
-0.27%
24.04
-0.68%
31.59
0.38%
9.84
0.00%
187.90
-0.68%
5.92
-0.34%
55.66
-1.14%
2.18
-3.11%
75.33
-0.42%
12.10
0.41%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Ascent Indstries Rg
15:30:01 / 11.07.25
12.900 15.74% 35.36% 1.73% 3.53% 1.09% 27.98% -4.78%
ASML Hold NY Sp ADR
15:39:26 / 11.07.25
796.81 15.73% 5.97% 0.96% 4.71% 25.30% -26.58% 77.08%
Deswell Industri Rg
15:30:00 / 11.07.25
2.750 15.55% 4.17% -1.79% 19.57% 22.77% 16.53% -13.25%
Assembly Bio Rg
15:30:00 / 11.07.25
18.240 15.46% 85.14% 0.44% 8.25% 81.66% 23.24% -28.72%
Himax Tech Sp ADR
15:39:37 / 11.07.25
9.250 15.42% 52.88% -1.49% 4.17% 43.43% 12.67% 39.76%
Aware Rg
15:30:00 / 11.07.25
2.180 15.38% 35.54% 22.95% 23.86% 46.10% 15.34% -1.75%
Analog Devices Rg
15:39:32 / 11.07.25
242.72 15.38% 23.45% -0.22% 7.86% 39.07% 1.74% 63.49%
Friedman Ind Rg
15:30:01 / 11.07.25
16.300 15.31% 12.94% 2.10% -2.37% -0.29% 3.82% 136.72%
Amgen Rg
15:39:53 / 11.07.25
297.37 15.24% 4.29% 0.71% 0.73% 8.32% -10.12% 20.88%
Collegium Pharma Rg
15:38:43 / 11.07.25
32.91 15.18% 7.21% 8.73% 12.78% 22.18% 3.56% 80.13%
First Bank Rg
15:30:01 / 11.07.25
16.040 15.14% 10.20% -0.92% 9.86% 19.47% 23.38% 16.05%
BGC Group Rg-A
15:40:01 / 11.07.25
10.270 15.12% 44.46% -3.87% 8.68% 23.29% 12.73% 177.39%
Booking Hldg Rg
15:30:00 / 11.07.25
5'692.62 15.10% 61.21% 0.03% 7.44% 25.04% 41.38% 223.17%
Am Electric Rg
15:39:59 / 11.07.25
105.08 14.97% 30.56% 2.10% 2.12% -1.55% 15.52% 12.40%
CBAK Energy Tech Rg
15:30:01 / 11.07.25
1.080 14.89% 2.86% -7.69% -10.74% 53.34% -20.88% -9.24%
Crexendo Rg
15:30:01 / 11.07.25
5.950 14.72% 23.71% -6.69% 15.76% 34.83% 54.95% 90.48%
GCT Rg-A
15:40:03 / 11.07.25
21.17 14.63% 16.04% 3.26% 18.87% 66.77% -30.32% 0.00%
DMC Global Rg
15:30:00 / 11.07.25
8.420 14.56% -55.26% -0.12% 6.99% 30.14% -42.13% -56.37%
Foghorn Therap Rg
15:30:00 / 11.07.25
5.290 14.41% -16.28% 5.26% 22.45% 42.11% -14.26% -65.18%
Firefly Neuro Rg
15:30:00 / 11.07.25
3.020 14.34% 0.00% 0.00% 0.00% -1.94% 0.00% 0.00%
Epsilon Energy Rg
15:37:22 / 11.07.25
7.090 14.33% 39.76% -5.33% -12.90% 4.57% 31.30% 19.33%
Data I/O Rg
15:38:22 / 11.07.25
3.080 14.08% 7.48% 0.00% 10.00% 58.79% 9.61% 4.29%
Dolphin Entrtnm Rg
15:30:00 / 11.07.25
1.220 14.02% -64.33% -4.69% 8.93% 20.79% -32.22% -85.41%
Eagle Banc Mont Rg
15:30:01 / 11.07.25
17.480 13.96% 10.64% -0.17% 8.71% 5.72% 28.06% -11.05%
Insulet Rg
15:30:00 / 11.07.25
296.23 13.92% 37.06% -1.21% -2.76% 20.50% 46.66% 26.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aurora Innovtn Rg-A
15:39:55 / 11.07.25
5.340 -0.74% 5.360
15:32
5.250
15:30
10.765
14.02.25
5.000
01.07.25
219'055
Aurora Sp ADR
15:38:17 / 11.07.25
11.450 5.05% 11.470
15:30
11.450
15:38
20.94
27.01.25
5.750
22.01.25
2'642
Australian Rg
15:30:00 / 11.07.25
0.5516 -11.02% 0.5516
15:30
0.5516
15:30
1.670
02.01.25
23'182
authID Rg
15:39:05 / 11.07.25
4.200 -3.89% 4.360
15:30
4.200
15:38
9.400
05.05.25
4.010
14.03.25
2'757
Autodesk Inc Rg
15:39:18 / 11.07.25
284.27 -0.64% 285.99
15:31
283.51
15:35
319.48
07.07.25
232.94
07.04.25
31'054
Autolus Thp Sp ADS
15:39:57 / 11.07.25
2.415 -2.62% 2.450
15:30
2.405
15:34
2.780
03.01.25
1.110
11.04.25
6'814
Automatic Data P Rg
15:38:35 / 11.07.25
304.70 -0.37% 305.43
15:30
304.04
15:32
329.84
06.06.25
272.98
07.04.25
22'013
Autonomix Rg
15:32:39 / 11.07.25
1.490 -1.32% 1.490
15:30
1.490
15:30
3.660
02.01.25
1.145
18.06.25
1'195
Autozi Inter Rg-A
15:38:40 / 11.07.25
0.2035 -0.20% 0.2035
15:38
0.2000
15:30
1.380
29.04.25
0.1850
26.06.25
7'053
Avadel Pharma Rg
15:39:54 / 11.07.25
9.790 0.20% 9.820
15:38
9.655
15:33
11.520
03.01.25
6.380
09.04.25
18'142
Avaln Globocare Rg
15:30:01 / 11.07.25
2.590 0.00% 2.590
15:30
2.590
15:30
11.510
07.03.25
2.525
08.07.25
1'273
Avalo Therap Rg
15:30:00 / 11.07.25
4.880 -0.41% 4.880
15:30
4.880
15:30
11.000
24.02.25
3.460
14.05.25
165
Avean Hlthc Hldg Rg
15:38:22 / 11.07.25
4.160 -1.65% 4.200
15:30
4.160
15:33
6.110
08.05.25
3.680
10.03.25
4'021
AvePoint Rg
15:39:43 / 11.07.25
18.150 -0.27% 18.240
15:30
18.150
15:39
20.24
13.05.25
12.520
07.04.25
15'851
Aviat Networks Rg
15:39:14 / 11.07.25
24.04 -0.68% 24.15
15:31
24.02
15:39
26.76
05.02.25
15.865
07.04.25
2'392
Avidity Biosci Rg
15:36:57 / 11.07.25
31.59 0.38% 31.66
15:36
31.15
15:33
38.00
09.06.25
21.52
09.04.25
15'846
AvidXchange Hldg Rg
15:38:29 / 11.07.25
9.840 0.00% 9.840
15:30
9.830
15:30
10.925
30.01.25
6.605
13.03.25
13'867
Avis Budget Grou Rg
15:39:54 / 11.07.25
187.90 -0.68% 188.71
15:30
187.00
15:32
194.94
10.07.25
54.06
13.03.25
8'981
AVITA Medical Rg
15:30:00 / 11.07.25
5.920 -0.34% 5.920
15:30
5.920
15:30
14.155
07.01.25
4.715
25.06.25
4'137
Avnet Rg
15:37:43 / 11.07.25
55.66 -1.14% 55.85
15:31
55.66
15:37
57.23
10.07.25
39.32
07.04.25
6'485
Aware Rg
15:30:00 / 11.07.25
2.180 -3.11% 2.180
15:30
2.180
15:30
1.390
07.04.25
594
Axcelis Techs Rg
15:38:14 / 11.07.25
75.33 -0.42% 75.33
15:38
74.42
15:30
76.88
06.01.25
40.40
04.04.25
7'677
Axogen Rg
15:36:55 / 11.07.25
12.100 0.41% 12.105
15:35
12.000
15:30
20.98
25.02.25
9.215
18.06.25
5'298
Axon Enterprise Rg
15:39:57 / 11.07.25
747.50 1.98% 747.50
15:39
736.00
15:33
830.09
30.06.25
470.01
07.04.25
31'066
Axsome Therapeut Rg
15:39:10 / 11.07.25
111.67 0.85% 111.67
15:39
109.67
15:30
139.05
21.02.25
79.19
10.01.25
12'594

Handel

Kurs 20'534.67
Vortag 20'630.66
+/-% -0.47%
+/- -95.9962
Eröffnung 20'562.88
Tageshoch 20'582.66
Tagestief 20'521.38

Stammdaten

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

Hoch / Tief

20'534.67
Intraday
20'521.38
15:39
20'582.66
15:31
20'534.67
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'534.67
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.47%
1 Monat 5.81%
3 Monate 26.67%
YTD 6.34%
1 Jahr 11.61%
3 Jahre 77.31%