×
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
- 17.06.2025 - 16:17:15
- 19'651.13
- -0.25%
- -50.08
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baozun Sp ADR 16:17:00 / 17.06.25 |
2.910 | -3.64% | -0.11 | 2.910 | 2.920 | 43'671 | |
|
Barfresh Food Rg 16:04:16 / 17.06.25 |
2.780 | -0.36% | -0.01 | 2.780 | 3.050 | 43 | |
|
Barinthus Sp ADS 15:47:50 / 17.06.25 |
0.9100 | 0.00% | 0.00 | 0.9100 | 0.9901 | 5 | |
|
Barrett Bus Svcs Rg 16:10:26 / 17.06.25 |
41.35 | -0.48% | -0.20 | 41.25 | 41.39 | 2'643 | |
|
Basel Med Rg 16:13:59 / 17.06.25 |
2.840 | -8.39% | -0.26 | 2.750 | 2.860 | 27'394 | |
|
Bassett Furn Ind Rg 15:30:00 / 17.06.25 |
15.590 | 0.78% | 0.12 | 15.310 | 15.720 | 214 | |
|
BAYA Rg-A 15:56:20 / 17.06.25 |
11.500 | 3.70% | 0.41 | 10.860 | 11.790 | 210 | |
|
BayCom Rg 15:30:01 / 17.06.25 |
26.47 | -1.34% | -0.36 | 26.38 | 26.65 | 234 | |
|
BayFirst Fin Rg 15:30:00 / 17.06.25 |
14.670 | -2.98% | -0.45 | 14.500 | 16.290 | 500 | |
|
BCB Bancorp Rg 15:30:01 / 17.06.25 |
7.750 | 0.00% | 0.00 | 7.770 | 7.820 | 1'598 | |
|
Beam Global Rg 15:35:23 / 17.06.25 |
1.470 | -1.34% | -0.02 | 1.470 | 1.490 | 3'029 | |
|
Beam Therapeutic Rg 16:17:09 / 17.06.25 |
17.170 | 3.31% | 0.55 | 17.150 | 17.200 | 178'360 | |
|
Beamr Img Rg 16:13:16 / 17.06.25 |
3.010 | -0.66% | -0.02 | 2.960 | 3.040 | 6'155 | |
|
Beasley Broad Rg-A 16:07:09 / 17.06.25 |
4.190 | -2.10% | -0.09 | 4.190 | 4.430 | 121 | |
|
Beauty Health Rg-A 16:10:00 / 17.06.25 |
1.530 | -0.65% | -0.01 | 1.530 | 1.540 | 11'813 | |
|
Beeline Holdings Rg 15:30:00 / 17.06.25 |
0.6700 | 1.09% | 0.01 | 0.6339 | 0.6631 | 17'134 | |
|
Bel Fuse-A 16:15:55 / 17.06.25 |
82.70 | 1.58% | 1.29 | 82.70 | 84.35 | 110 | |
|
Bel Fuse-B 16:06:41 / 17.06.25 |
91.08 | 2.66% | 2.36 | 89.62 | 91.61 | 6'676 | |
|
Belite Bio Sp ADR 16:17:16 / 17.06.25 |
59.00 | -1.65% | -0.99 | 59.00 | 59.92 | 82 | |
|
BeLive Hldg Rg 15:52:11 / 17.06.25 |
3.730 | -2.86% | -0.11 | 3.550 | 4.000 | 363 | |
|
Beneficient Rg-A 16:13:07 / 17.06.25 |
0.2970 | -0.97% | 0.00 | 0.2900 | 0.2980 | 6'616 | |
|
Benitec Biophrm Rg 16:11:35 / 17.06.25 |
15.390 | -2.29% | -0.36 | 14.800 | 15.650 | 1'228 | |
|
Bentley Systms Rg-B 16:16:14 / 17.06.25 |
50.20 | 0.36% | 0.18 | 50.19 | 50.25 | 38'936 | |
|
BeOne Medi Sp ADR 16:14:35 / 17.06.25 |
251.18 | -5.01% | -13.24 | 249.99 | 252.13 | 19'703 | |
|
Berry Rg 16:17:14 / 17.06.25 |
3.295 | 7.33% | 0.23 | 3.290 | 3.300 | 60'295 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
H2O America Rg 16:13:07 / 17.06.25 |
52.09 | 6.07% | -20.11% | -4.05% | -1.74% | 1.78% | -0.33% | -7.76% |
|
Home Bancorp Rg 15:49:47 / 17.06.25 |
49.06 | 6.02% | 16.62% | -3.80% | -2.54% | 7.23% | 30.86% | 44.77% |
|
Frequency Electr Rg 16:16:41 / 17.06.25 |
23.23 | 5.83% | 79.00% | 24.03% | 29.70% | 42.95% | 154.99% | 178.01% |
|
Bold Eagle Rg-A 15:41:36 / 17.06.25 |
10.450 | 5.78% | 0.00% | 0.00% | -0.48% | 3.57% | 0.00% | 0.00% |
|
eGain Rg 15:30:01 / 17.06.25 |
6.530 | 5.78% | -20.89% | 7.93% | 25.34% | 33.27% | 4.98% | -25.79% |
|
Atricure Rg 16:15:34 / 17.06.25 |
31.99 | 5.73% | -9.47% | -4.19% | -6.05% | -8.21% | 50.90% | -7.95% |
|
Credit Acceptanc Rg 16:05:23 / 17.06.25 |
497.35 | 5.67% | -6.88% | -2.67% | 0.26% | -3.35% | 3.07% | 7.69% |
|
CRISPR Therap N 16:17:04 / 17.06.25 |
43.62 | 5.64% | -33.58% | 1.58% | 11.13% | 6.68% | -27.98% | -35.67% |
|
Driven Brands Rg 16:09:49 / 17.06.25 |
17.060 | 5.64% | 19.57% | -4.26% | -7.23% | -0.87% | 47.71% | -33.63% |
|
Dolphin Entrtnm Rg 15:49:50 / 17.06.25 |
1.100 | 5.61% | -66.96% | -8.33% | 0.92% | 7.84% | -45.00% | -81.95% |
|
BioCardia Rg 15:30:01 / 17.06.25 |
2.300 | 5.50% | -76.91% | 0.44% | 15.00% | -14.18% | -35.03% | -89.28% |
|
BAOS Rg 16:13:13 / 17.06.25 |
2.750 | 5.47% | -25.21% | -18.88% | 18.03% | 7.00% | 27.31% | -58.72% |
|
HealthEquity Rg 16:15:03 / 17.06.25 |
98.46 | 5.35% | 52.46% | -8.17% | -2.69% | 9.17% | 16.19% | 48.87% |
|
Artesian Res-A 15:30:00 / 17.06.25 |
33.22 | 5.34% | -19.64% | -2.95% | -3.68% | 7.75% | -3.77% | -26.17% |
|
Coinbase Glb Rg-A 16:17:15 / 17.06.25 |
257.58 | 5.34% | 50.40% | 1.04% | -1.45% | 26.12% | 9.17% | 412.38% |
|
GSI Technology Rg 16:02:06 / 17.06.25 |
3.255 | 5.28% | 20.83% | 1.09% | 0.15% | 37.34% | 21.91% | -8.60% |
|
ATMV Rg 15:31:16 / 17.06.25 |
11.620 | 5.24% | 10.65% | 0.08% | 1.81% | 2.16% | 7.54% | 0.00% |
|
Automatic Data P Rg 16:16:22 / 17.06.25 |
307.65 | 5.19% | 32.17% | -2.18% | -4.69% | 2.76% | 25.87% | 54.00% |
|
Actuate Therap Rg 15:56:52 / 17.06.25 |
8.220 | 5.15% | 0.00% | -4.42% | -22.45% | 7.87% | 0.00% | 0.00% |
|
Akso Health Sp ADR 16:16:41 / 17.06.25 |
1.440 | 5.15% | 103.99% | 5.88% | -9.43% | 14.29% | 90.98% | 32.41% |
|
Civista Bancshar Rg 15:30:00 / 17.06.25 |
21.90 | 5.13% | 19.96% | -2.32% | -6.81% | 12.89% | 58.12% | 7.07% |
|
Frontdoor Rg 16:16:18 / 17.06.25 |
56.97 | 4.99% | 62.98% | 0.41% | 4.87% | 49.91% | 61.33% | 176.63% |
|
Ericsson Sp ADR-B 16:17:14 / 17.06.25 |
8.365 | 4.96% | 34.29% | -1.24% | -4.62% | 1.52% | 41.54% | 15.89% |
|
Bleichroeder Rg-A 16:08:04 / 17.06.25 |
10.330 | 4.87% | 0.00% | 0.53% | 1.77% | 3.50% | 0.00% | 0.00% |
|
Focus Universal Rg 15:30:00 / 17.06.25 |
3.580 | 4.86% | -74.86% | -8.21% | -13.32% | -23.34% | 46.96% | -96.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Baozun Sp ADR 16:17:00 / 17.06.25 |
2.910 | -3.64% |
2.975 15:33 |
2.870 15:52 |
4.010 12.05.25 |
2.130 09.04.25 |
43'671 |
|
Barfresh Food Rg 16:04:16 / 17.06.25 |
2.780 | -0.36% |
2.780 15:30 |
2.780 15:30 |
4.600 24.02.25 |
2.000 11.04.25 |
43 |
|
Barinthus Sp ADS 15:47:50 / 17.06.25 |
0.9100 | 0.00% |
0.9405 15:30 |
0.9405 15:30 |
1.270 07.01.25 |
0.6500 09.04.25 |
5 |
|
Barrett Bus Svcs Rg 16:10:26 / 17.06.25 |
41.35 | -0.48% |
41.46 16:06 |
41.21 15:30 |
44.74 21.01.25 |
37.58 08.04.25 |
2'643 |
|
Basel Med Rg 16:13:59 / 17.06.25 |
2.840 | -8.39% |
3.040 15:30 |
2.700 16:05 |
9.390 02.06.25 |
0.9300 28.05.25 |
27'394 |
|
Bassett Furn Ind Rg 15:30:00 / 17.06.25 |
15.590 | 0.78% |
15.590 15:30 |
15.590 15:30 |
19.550 17.04.25 |
13.620 27.01.25 |
214 |
|
BAYA Rg-A 15:56:20 / 17.06.25 |
11.500 | 3.70% |
11.990 15:53 |
11.500 15:56 |
11.990 17.06.25 |
10.680 03.01.25 |
210 |
|
BayCom Rg 15:30:01 / 17.06.25 |
26.47 | -1.34% |
26.47 15:30 |
26.47 15:30 |
29.47 10.02.25 |
22.72 04.04.25 |
234 |
|
BayFirst Fin Rg 15:30:00 / 17.06.25 |
14.670 | -2.98% |
14.670 15:30 |
14.670 15:30 |
19.600 18.03.25 |
12.840 02.01.25 |
500 |
|
BCB Bancorp Rg 15:30:01 / 17.06.25 |
7.750 | 0.00% |
7.750 15:30 |
7.750 15:30 |
12.260 29.01.25 |
7.650 13.06.25 |
1'598 |
|
Beam Global Rg 15:35:23 / 17.06.25 |
1.470 | -1.34% |
1.490 15:30 |
1.470 15:35 |
3.950 07.01.25 |
1.330 17.04.25 |
3'029 |
|
Beam Therapeutic Rg 16:17:09 / 17.06.25 |
17.170 | 3.31% |
18.280 15:32 |
17.110 16:07 |
35.25 18.02.25 |
13.540 07.04.25 |
178'360 |
|
Beamr Img Rg 16:13:16 / 17.06.25 |
3.010 | -0.66% |
3.010 16:13 |
2.900 15:35 |
5.430 03.01.25 |
1.870 08.04.25 |
6'155 |
|
Beasley Broad Rg-A 16:07:09 / 17.06.25 |
4.190 | -2.10% |
4.400 15:30 |
4.400 15:30 |
9.720 03.01.25 |
4.280 16.06.25 |
121 |
|
Beauty Health Rg-A 16:10:00 / 17.06.25 |
1.530 | -0.65% |
1.530 15:31 |
1.500 15:30 |
2.095 12.05.25 |
0.7812 21.04.25 |
11'813 |
|
Beeline Holdings Rg 15:30:00 / 17.06.25 |
0.6700 | 1.09% |
0.6700 15:30 |
0.6700 15:30 |
6.490 12.03.25 |
0.6300 10.06.25 |
17'134 |
|
Bel Fuse-A 16:15:55 / 17.06.25 |
82.70 | 1.58% |
81.01 15:30 |
81.01 15:30 |
91.05 21.01.25 |
53.95 07.04.25 |
110 |
|
Bel Fuse-B 16:06:41 / 17.06.25 |
91.08 | 2.66% |
91.08 16:06 |
88.18 15:30 |
91.08 17.06.25 |
58.04 04.04.25 |
6'676 |
|
Belite Bio Sp ADR 16:17:16 / 17.06.25 |
59.00 | -1.65% |
60.00 15:30 |
60.00 15:30 |
74.15 21.05.25 |
49.00 09.04.25 |
82 |
|
BeLive Hldg Rg 15:52:11 / 17.06.25 |
3.730 | -2.86% |
3.750 15:36 |
3.720 15:30 |
6.400 09.04.25 |
2.710 17.04.25 |
363 |
|
Beneficient Rg-A 16:13:07 / 17.06.25 |
0.2970 | -0.97% |
0.3000 15:30 |
0.2803 15:45 |
0.7710 06.01.25 |
0.2207 21.04.25 |
6'616 |
|
Benitec Biophrm Rg 16:11:35 / 17.06.25 |
15.390 | -2.29% |
15.730 15:30 |
15.390 16:11 |
17.060 10.06.25 |
9.700 13.02.25 |
1'228 |
|
Bentley Systms Rg-B 16:16:14 / 17.06.25 |
50.20 | 0.36% |
50.20 16:16 |
49.87 15:32 |
50.20 17.06.25 |
36.57 07.04.25 |
38'936 |
|
BeOne Medi Sp ADR 16:14:35 / 17.06.25 |
251.18 | -5.01% |
258.50 15:30 |
249.73 16:11 |
287.88 27.02.25 |
172.95 08.01.25 |
19'703 |
|
Berry Rg 16:17:14 / 17.06.25 |
3.295 | 7.33% |
3.305 16:13 |
3.040 15:32 |
5.085 16.01.25 |
2.110 08.04.25 |
60'295 |