×

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 - 22:41:52
  • 22'631.48
  • 0.72%
  • 160.75
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Inogen Rg
22:30:00 / 19.09.25
8.660 -1.48% -0.13 8.650 8.660 213'118
Inotiv Rg
22:30:00 / 19.09.25
1.370 -5.52% -0.08 1.370 1.390 112'761
Inovio Pharma Rg
22:30:00 / 19.09.25
2.300 -0.43% -0.01 2.300 2.310 667'097
Inseego Rg
22:30:00 / 19.09.25
13.410 2.84% 0.37 13.380 13.400 172'646
Insight Enterpri Rg
22:30:00 / 19.09.25
119.07 -0.89% -1.07 119.08 119.34 1'039'762
Insmed Rg
22:30:00 / 19.09.25
144.76 -0.75% -1.10 144.61 144.76 3'434'265
INSPIRA TECH Rg
22:30:00 / 19.09.25
1.240 -0.80% -0.01 1.220 1.250 66'338
Inspirato Rg-A
22:30:00 / 19.09.25
2.930 -4.56% -0.14 2.930 2.990 106'263
Inspire Veter Rg-A
22:30:00 / 19.09.25
0.8730 -1.68% -0.01 0.8902 0.9100 20'589
Inspired Entrtmn Rg
22:30:00 / 19.09.25
9.570 2.03% 0.19 9.560 9.570 171'131
InspireMD Rg
22:30:00 / 19.09.25
2.450 1.24% 0.03 2.440 2.460 2'797
Instil Bio
22:30:00 / 19.09.25
19.930 -5.23% -1.10 19.800 19.910 52'215
Insulet Rg
22:30:00 / 19.09.25
330.84 -0.80% -2.67 330.84 331.06 647'634
Intapp Rg
22:30:00 / 19.09.25
44.54 -1.74% -0.79 44.50 44.54 561'512
Intchain Grp ADS-A
22:30:00 / 19.09.25
1.870 -1.06% -0.02 1.860 1.870 25'433
Integra Life Hld Rg
22:30:00 / 19.09.25
14.130 -8.13% -1.25 14.130 14.140 1'227'032
Integral Ad Sci Rg
22:30:00 / 19.09.25
8.530 -1.27% -0.11 8.530 8.540 1'206'011
Integrated Med Rg
22:30:00 / 19.09.25
1.220 9.91% 0.11 1.230 1.310 57'069
Intel Rg
22:30:00 / 19.09.25
29.58 -3.24% -0.99 29.55 29.56 60'375'355
Intellia Therape Rg
22:30:00 / 19.09.25
15.590 -3.23% -0.52 15.580 15.590 5'912'670
Intellicheck Rg
22:30:00 / 19.09.25
5.410 -1.10% -0.06 5.400 5.420 148'764
Intelligent Prot Rg
22:30:00 / 19.09.25
2.200 -9.84% -0.24 2.180 2.300 35'313
Intelligent Rg
22:30:00 / 19.09.25
1.320 -7.04% -0.10 1.310 1.320 71'277
Intelligent Rg
22:30:00 / 19.09.25
0.6406 1.20% 0.01 0.6409 0.6700 9'591
Intensity Therap Rg
22:30:00 / 19.09.25
0.2484 3.50% 0.01 0.2450 0.2484 466'553
INmune Bio Rg-AI
1.90
-3.55%
INNATE Sp ADS
1.87
-3.61%
INNEOVA Hlds Rg
1.02
4.33%
Inno Hldgs Rg
4.02
-3.60%
Innodata Rg
70.57
0.94%
Innospec Rg
79.55
-3.09%
Innov Eyewear Rg
1.94
1.04%
InnovAge Hldg Rg
4.63
-8.68%
Innovation Rg
0.35
3.59%
Innovative Sol&S Rg
11.40
-0.87%
Innoviva Rg
19.19
-3.52%
Innoviz Rg
1.99
1.02%
Innventure Rg
6.35
10.43%
Inogen Rg
8.66
-1.48%
Inotiv Rg
1.37
-5.52%
Inovio Pharma Rg
2.30
-0.43%
Inseego Rg
13.41
2.84%
Insight Enterpri Rg
119.07
-0.89%
Insmed Rg
144.76
-0.75%
INSPIRA TECH Rg
1.24
-0.80%
Inspirato Rg-A
2.93
-4.56%
Inspire Veter Rg-A
0.87
-1.68%
Inspired Entrtmn Rg
9.57
2.03%
InspireMD Rg
2.45
1.24%
Instil Bio
19.93
-5.23%
NAME KURS % YTD % 1970/25 % 1 W % 1 M % 3 M % 1 J % 3 J
CO2 Ener Transi Rg
22:30:00 / 19.09.25 		10.160 0.00% 0.00% 0.20% 0.10% -3.05% 0.00% 0.00%
CTRL Grp Rg
22:30:00 / 19.09.25 		1.830 0.00% 0.00% -13.68% 24.49% -40.39% 0.00% 0.00%
CUPR Rg-A
22:30:00 / 19.09.25 		1.350 0.00% 0.00% -6.90% 33.66% -76.72% 0.00% 0.00%
Callan Rg
22:30:00 / 19.09.25 		4.990 0.00% 0.00% -2.16% 3.96% 1.11% 0.00% 0.00%
Cantor Eqty Rg-A
22:30:00 / 19.09.25 		10.390 0.00% 0.00% -0.29% -0.67% -10.89% 0.00% 0.00%
Cantor Eqty Rg-A
22:30:00 / 19.09.25 		10.540 0.00% 0.00% 1.64% -1.50% -3.39% 0.00% 0.00%
Capstone Hldg Rg
22:30:00 / 19.09.25 		1.400 0.00% 0.00% 9.38% 27.27% -17.65% -61.96% 0.00%
Chagee UnSp ADS-A
22:30:00 / 19.09.25 		17.370 0.00% 0.00% 4.39% -25.77% -33.85% 0.00% 0.00%
Classover Hldg Rg-B
22:30:00 / 19.09.25 		1.350 0.00% 0.00% -3.57% 5.47% -54.08% 0.00% 0.00%
Cloudastructur Rg-A
22:30:00 / 19.09.25 		1.620 0.00% 0.00% 7.28% 2.53% -14.74% 0.00% 0.00%
Columbus Acqstn Rg
22:30:00 / 19.09.25 		10.230 0.00% 0.00% 0.20% 0.49% 0.99% 0.00% 0.00%
Concorde Intl Rg-A
22:30:00 / 19.09.25 		3.000 0.00% 0.00% -13.29% 72.41% -69.07% 0.00% 0.00%
CoreWeave Rg A
22:30:00 / 19.09.25 		124.86 0.00% 0.00% 11.52% 32.84% -21.96% 0.00% 0.00%
Crane Hbr Acqn Rg-A
22:30:00 / 19.09.25 		10.060 0.00% 0.00% 0.45% 0.30% -0.10% 0.00% 0.00%
Decent Rg-A
22:30:00 / 19.09.25 		1.370 0.00% 0.00% -7.43% 6.20% 21.24% 0.00% 0.00%
Diginex Rg
22:30:00 / 19.09.25 		13.600 0.00% 0.00% 44.68% 87.94% 112.09% 0.00% 0.00%
Drugs Made Rg
22:30:00 / 19.09.25 		10.260 0.00% 0.00% 0.00% -0.19% 0.79% 0.00% 0.00%
EEET Rg-A
22:30:00 / 19.09.25 		0.5999 0.00% 0.00% -14.05% -22.61% -72.98% 0.00% 0.00%
EPWK Hldg Rg
22:30:00 / 19.09.25 		0.4470 0.00% 0.00% -20.51% -0.97% -14.04% 0.00% 0.00%
Energys Rg
22:30:00 / 19.09.25 		7.450 0.00% 0.00% 10.21% 90.29% 343.45% 0.00% 0.00%
Epsium Entp Rg-A
22:30:00 / 19.09.25 		34.79 0.00% 0.00% -11.92% 40.62% 126.79% 0.00% 0.00%
Etoro grp Rg-A
22:30:00 / 19.09.25 		44.15 0.00% 0.00% 0.02% -5.28% -31.65% 0.00% 0.00%
Euroholdings Rg
22:30:00 / 19.09.25 		7.080 0.00% 0.00% 3.66% 0.57% -2.88% 0.00% 0.00%
Everbright Dig Rg
22:30:00 / 19.09.25 		0.8700 0.00% 0.00% -4.40% 92.05% -85.83% 0.00% 0.00%
FBS Global Rg
22:30:00 / 19.09.25 		0.6900 0.00% 0.00% -2.95% 32.69% 15.00% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Inogen Rg
22:30:00 / 19.09.25 		8.660 -1.48% 8.860
15:30 		8.450
20:23 		12.910
30.01.25 		5.710
15.05.25 		213'118
Inotiv Rg
22:30:00 / 19.09.25 		1.370 -5.52% 1.560
16:20 		1.350
20:26 		5.650
07.01.25 		1.150
10.04.25 		112'761
Inovio Pharma Rg
22:30:00 / 19.09.25 		2.300 -0.43% 2.335
16:20 		2.260
21:50 		2.970
09.09.25 		1.300
03.07.25 		667'097
Inseego Rg
22:30:00 / 19.09.25 		13.410 2.84% 13.550
15:51 		12.970
16:23 		14.380
21.02.25 		6.240
07.04.25 		172'646
Insight Enterpri Rg
22:30:00 / 19.09.25 		119.07 -0.89% 120.55
21:47 		116.88
16:55 		181.92
06.02.25 		115.68
05.08.25 		1'039'762
Insmed Rg
22:30:00 / 19.09.25 		144.76 -0.75% 146.07
15:36 		142.88
21:52 		149.04
09.09.25 		60.40
09.04.25 		3'434'265
INSPIRA TECH Rg
22:30:00 / 19.09.25 		1.240 -0.80% 1.280
15:37 		1.210
21:50 		1.640
07.07.25 		0.4099
28.05.25 		66'338
Inspirato Rg-A
22:30:00 / 19.09.25 		2.930 -4.56% 3.110
15:31 		2.930
22:00 		7.100
17.01.25 		2.250
30.07.25 		106'263
Inspire Veter Rg-A
22:30:00 / 19.09.25 		0.8730 -1.68% 0.9250
21:26 		0.8730
22:00 		5.950
02.01.25 		0.6319
15.07.25 		20'589
Inspired Entrtmn Rg
22:30:00 / 19.09.25 		9.570 2.03% 9.630
21:55 		9.320
16:09 		11.570
19.02.25 		6.510
08.04.25 		171'131
InspireMD Rg
22:30:00 / 19.09.25 		2.450 1.24% 2.450
19:00 		2.410
15:30 		3.750
25.02.25 		2.000
25.06.25 		2'797
Instil Bio
22:30:00 / 19.09.25 		19.930 -5.23% 21.00
15:30 		19.800
21:31 		42.60
10.06.25 		10.945
30.04.25 		52'215
Insulet Rg
22:30:00 / 19.09.25 		330.84 -0.80% 333.51
15:30 		329.11
16:05 		353.48
09.09.25 		230.08
10.03.25 		647'634
Intapp Rg
22:30:00 / 19.09.25 		44.54 -1.74% 45.54
15:30 		44.36
20:25 		77.17
14.02.25 		35.52
11.08.25 		561'512
Intchain Grp ADS-A
22:30:00 / 19.09.25 		1.870 -1.06% 1.910
15:35 		1.860
18:11 		7.930
02.01.25 		1.190
20.06.25 		25'433
Integra Life Hld Rg
22:30:00 / 19.09.25 		14.130 -8.13% 15.430
15:30 		14.070
21:50 		27.13
30.01.25 		11.060
23.06.25 		1'227'032
Integral Ad Sci Rg
22:30:00 / 19.09.25 		8.530 -1.27% 8.640
15:31 		8.525
16:13 		11.430
28.02.25 		6.270
21.04.25 		1'206'011
Integrated Med Rg
22:30:00 / 19.09.25 		1.220 9.91% 1.370
21:46 		1.100
15:30 		3.160
26.03.25 		0.5399
21.03.25 		57'069
Intel Rg
22:30:00 / 19.09.25 		29.58 -3.24% 30.62
15:32 		29.33
15:57 		32.37
18.09.25 		17.665
08.04.25 		60'375'355
Intellia Therape Rg
22:30:00 / 19.09.25 		15.590 -3.23% 16.850
15:37 		15.375
21:48 		16.850
19.09.25 		5.900
07.04.25 		5'912'670
Intellicheck Rg
22:30:00 / 19.09.25 		5.410 -1.10% 5.460
15:30 		5.350
20:13 		6.465
09.06.25 		2.200
09.04.25 		148'764
Intelligent Prot Rg
22:30:00 / 19.09.25 		2.200 -9.84% 2.510
16:01 		2.150
21:29 		2.880
17.09.25 		1.570
08.04.25 		35'313
Intelligent Rg
22:30:00 / 19.09.25 		1.320 -7.04% 1.410
15:30 		1.270
21:11 		2.740
19.02.25 		1.105
09.04.25 		71'277
Intelligent Rg
22:30:00 / 19.09.25 		0.6406 1.20% 0.6660
20:19 		0.6300
15:30 		0.9735
09.05.25 		0.3400
13.05.25 		9'591
Intensity Therap Rg
22:30:00 / 19.09.25 		0.2484 3.50% 0.2496
17:14 		0.2320
15:30 		3.140
16.01.25 		0.1896
01.08.25 		466'553

Handel

Kurs 22'631.48
Vortag 22'470.73
+/-% 0.72%
+/- 160.75
Eröffnung 22'554.32
Tageshoch 22'645.11
Tagestief 22'497.71

Stammdaten

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

Hoch / Tief

22'631.48
Intraday
22'497.71
17:32
22'645.11
21:55
22'631.48
YTD
14'784.03
07.04.25
22'645.11
19.09.25
22'631.48
1 Jahr
14'784.03
08.04.25
22'645.11
19.09.25

Performance

Intraday 0.72%
1 Monat 5.28%
3 Monate 11.63%
YTD 17.20%
1 Jahr 26.09%
3 Jahre 96.28%