×

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 - 18:23:28
  • 23'560.56
  • 0.91%
  • 211.92
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
INSPIRA TECH Rg
16:38:25 / 05.11.25
0.8800 0.06% 0.00 0.8730 0.9326 15'369
Inspirato Rg-A
18:21:39 / 05.11.25
2.550 -1.92% -0.05 2.550 2.590 6'087
Inspire Veter Rg-A
15:56:57 / 05.11.25
0.8020 -2.15% -0.02 0.7791 0.8198 1'156
Inspired Entrtmn Rg
18:08:42 / 05.11.25
8.420 10.94% 0.83 8.420 8.520 52'159
InspireMD Rg
15:30:00 / 05.11.25
2.130 0.24% 0.01 2.040 2.120 317
Instil Bio
17:42:14 / 05.11.25
15.500 2.24% 0.34 15.330 15.810 7'952
Insulet Rg
18:22:41 / 05.11.25
313.40 -2.15% -6.87 312.91 313.58 61'303
Intapp Rg
18:23:04 / 05.11.25
39.00 5.21% 1.93 39.00 39.06 116'543
Intchain Grp ADS-A
17:57:03 / 05.11.25
1.030 -3.74% -0.04 1.020 1.030 25'269
Integra Life Hld Rg
18:22:01 / 05.11.25
11.320 0.18% 0.02 11.350 11.380 79'945
Integral Ad Sci Rg
18:17:20 / 05.11.25
10.235 -0.05% -0.01 10.230 10.240 53'208
Integrated Med Rg
17:31:25 / 05.11.25
0.8099 0.19% 0.00 0.7628 0.8301 2'378
Intel Rg
18:23:24 / 05.11.25
37.91 2.36% 0.88 37.90 37.91 5'747'269
Intellia Therape Rg
18:23:23 / 05.11.25
13.220 8.36% 1.02 13.210 13.240 711'311
Intellicheck Rg
18:18:41 / 05.11.25
4.400 0.69% 0.03 4.350 4.430 2'872
Intelligent Prot Rg
17:56:26 / 05.11.25
1.960 0.51% 0.01 1.950 1.990 1'213
Intelligent Rg
17:58:45 / 05.11.25
0.8406 -0.32% 0.00 0.8322 0.8470 17'649
Intelligent Rg
15:55:01 / 05.11.25
0.5465 22.29% 0.10 0.4905 0.5464 1'269
Intensity Therap Rg
18:21:14 / 05.11.25
0.5990 11.96% 0.06 0.6000 0.6099 916'544
Interactive Br Rg-A
18:23:12 / 05.11.25
71.43 1.05% 0.74 71.41 71.43 364'579
Interactive Rg
17:54:08 / 05.11.25
2.380 -0.83% -0.02 2.350 2.480 1'244
Intercont Rg
17:43:38 / 05.11.25
0.8289 -9.63% -0.09 0.8289 0.9200 22
InterCure Rg
18:15:25 / 05.11.25
1.360 -1.45% -0.02 1.360 1.390 64
InterDigital Rg
18:23:01 / 05.11.25
382.63 0.29% 1.11 381.62 383.10 42'393
Interface Rg
18:23:13 / 05.11.25
26.59 2.74% 0.71 26.50 26.68 88'677
Insight Enterpri Rg
94.43
-0.58%
Insight Molec Rg
6.39
4.24%
Insmed Rg
188.08
2.91%
INSPIRA TECH Rg
0.88
0.06%
Inspirato Rg-A
2.55
-1.92%
Inspire Veter Rg-A
0.80
-2.15%
Inspired Entrtmn Rg
8.42
10.94%
InspireMD Rg
2.13
0.24%
Instil Bio
15.50
2.24%
Insulet Rg
313.40
-2.15%
Intapp Rg
39.00
5.21%
Intchain Grp ADS-A
1.03
-3.74%
Integra Life Hld Rg
11.32
0.18%
Integral Ad Sci Rg
10.24
-0.05%
Integrated Med Rg
0.81
0.19%
Intel Rg
37.91
2.36%
Intellia Therape Rg
13.22
8.36%
Intellicheck Rg
4.40
0.69%
Intelligent Prot Rg
1.96
0.51%
Intelligent Rg
0.84
-0.32%
Intelligent Rg
0.55
22.29%
Intensity Therap Rg
0.60
11.96%
Interactive Br Rg-A
71.43
1.05%
Interactive Rg
2.38
-0.83%
Intercont Rg
0.83
-9.63%
NAME KURS % YTD % 1970/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Beta Bionics Rg
18:19:56 / 05.11.25 		26.80 0.00% 0.00% 0.04% 21.10% 77.48% 0.00% 0.00%
Blaize Hldg Rg
18:22:41 / 05.11.25 		3.605 0.00% 0.00% -10.55% -32.36% -3.61% 0.00% 0.00%
Brag House Rg
18:19:05 / 05.11.25 		1.070 0.00% 0.00% -7.76% -49.77% -18.94% 0.00% 0.00%
CO2 Ener Transi Rg
15:30:10 / 05.11.25 		10.200 0.00% 0.00% 0.00% 0.39% 1.19% 0.00% 0.00%
CTRL Grp Rg
17:28:00 / 05.11.25 		0.9600 0.00% 0.00% -4.95% -47.25% -43.86% 0.00% 0.00%
CUPR Rg-A
17:07:21 / 05.11.25 		0.8878 0.00% 0.00% -1.76% -20.73% -90.36% 0.00% 0.00%
Callan Rg
18:14:04 / 05.11.25 		3.850 0.00% 0.00% -4.23% -14.63% -22.38% 0.00% 0.00%
Cantor Eqty Rg-A
18:11:51 / 05.11.25 		10.435 0.00% 0.00% -0.52% -1.56% -3.60% 0.00% 0.00%
Cantor Eqty Rg-A
18:16:26 / 05.11.25 		11.540 0.00% 0.00% -4.07% 6.46% 8.87% 0.00% 0.00%
Capstone Hldg Rg
17:35:54 / 05.11.25 		0.9200 0.00% 0.00% -11.54% -22.69% -28.13% 0.00% 0.00%
Chagee UnSp ADS-A
18:20:45 / 05.11.25 		15.150 0.00% 0.00% -4.72% -9.44% -30.12% 0.00% 0.00%
Classover Hldg Rg-B
18:13:05 / 05.11.25 		0.6077 0.00% 0.00% -6.91% -45.74% -56.59% 0.00% 0.00%
Cloudastructur Rg-A
18:23:22 / 05.11.25 		2.070 0.00% 0.00% 50.00% 43.75% 16.95% 0.00% 0.00%
Columbus Acqstn Rg
15:30:10 / 05.11.25 		10.270 0.00% 0.00% 0.10% 0.39% 0.98% 0.00% 0.00%
Concorde Intl Rg-A
17:48:09 / 05.11.25 		2.530 0.00% 0.00% -6.30% -14.53% 22.82% 0.00% 0.00%
CoreWeave Rg A
18:23:10 / 05.11.25 		112.61 0.00% 0.00% -19.52% -19.55% -4.37% 0.00% 0.00%
Crane Hbr Acqn Rg-A
18:13:01 / 05.11.25 		12.695 0.00% 0.00% 14.16% 23.97% 26.38% 0.00% 0.00%
Decent Rg-A
16:09:24 / 05.11.25 		1.150 0.00% 0.00% -6.50% -14.18% -3.77% 0.00% 0.00%
Diginex Rg
18:17:03 / 05.11.25 		19.430 0.00% 0.00% 22.97% -37.30% 172.70% 0.00% 0.00%
Drugs Made Rg
16:10:12 / 05.11.25 		10.320 0.00% 0.00% -0.10% 0.29% 0.58% 0.00% 0.00%
EEET Rg-A
18:13:24 / 05.11.25 		0.5000 0.00% 0.00% -0.20% -13.78% -47.92% 0.00% 0.00%
EPWK Hldg Rg
18:13:13 / 05.11.25 		0.0701 0.00% 0.00% 4.01% -6.91% -84.99% 0.00% 0.00%
Energys Rg
18:21:19 / 05.11.25 		11.700 0.00% 0.00% 33.71% 50.00% 297.96% 0.00% 0.00%
Epsium Entp Rg-A
18:17:23 / 05.11.25 		10.220 0.00% 0.00% -41.63% -69.21% -46.63% 0.00% 0.00%
Etoro grp Rg-A
18:22:03 / 05.11.25 		34.66 0.00% 0.00% -8.57% -15.32% -27.79% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
INSPIRA TECH Rg
16:38:25 / 05.11.25 		0.8800 0.06% 0.8800
16:38 		0.8726
15:30 		1.640
07.07.25 		0.4099
28.05.25 		15'369
Inspirato Rg-A
18:21:39 / 05.11.25 		2.550 -1.92% 2.580
15:47 		2.500
15:30 		7.100
17.01.25 		2.250
30.07.25 		6'087
Inspire Veter Rg-A
15:56:57 / 05.11.25 		0.8020 -2.15% 0.8420
15:30 		0.8020
15:56 		5.950
02.01.25 		0.6319
15.07.25 		1'156
Inspired Entrtmn Rg
18:08:42 / 05.11.25 		8.420 10.94% 8.550
17:44 		8.000
15:30 		11.570
19.02.25 		6.510
08.04.25 		52'159
InspireMD Rg
15:30:00 / 05.11.25 		2.130 0.24% 2.130
15:30 		2.130
15:30 		3.750
25.02.25 		2.000
25.06.25 		317
Instil Bio
17:42:14 / 05.11.25 		15.500 2.24% 15.610
15:54 		15.070
15:41 		42.60
10.06.25 		10.945
30.04.25 		7'952
Insulet Rg
18:22:41 / 05.11.25 		313.40 -2.15% 315.28
15:30 		309.16
17:19 		353.48
09.09.25 		230.08
10.03.25 		61'303
Intapp Rg
18:23:04 / 05.11.25 		39.00 5.21% 39.55
17:45 		36.01
15:35 		77.17
14.02.25 		35.52
11.08.25 		116'543
Intchain Grp ADS-A
17:57:03 / 05.11.25 		1.030 -3.74% 1.080
15:30 		1.030
15:30 		7.930
02.01.25 		0.9800
30.10.25 		25'269
Integra Life Hld Rg
18:22:01 / 05.11.25 		11.320 0.18% 11.375
15:31 		10.880
16:57 		27.13
30.01.25 		10.880
05.11.25 		79'945
Integral Ad Sci Rg
18:17:20 / 05.11.25 		10.235 -0.05% 10.260
15:31 		10.230
15:30 		11.430
28.02.25 		6.270
21.04.25 		53'208
Integrated Med Rg
17:31:25 / 05.11.25 		0.8099 0.19% 0.8200
15:30 		0.8099
17:31 		3.160
26.03.25 		0.5399
21.03.25 		2'378
Intel Rg
18:23:24 / 05.11.25 		37.91 2.36% 38.15
16:09 		37.11
15:34 		42.47
28.10.25 		17.665
08.04.25 		5'747'269
Intellia Therape Rg
18:23:23 / 05.11.25 		13.220 8.36% 13.240
18:07 		12.150
15:44 		28.24
20.10.25 		5.900
07.04.25 		711'311
Intellicheck Rg
18:18:41 / 05.11.25 		4.400 0.69% 4.470
17:36 		4.360
15:30 		6.465
09.06.25 		2.200
09.04.25 		2'872
Intelligent Prot Rg
17:56:26 / 05.11.25 		1.960 0.51% 1.960
17:56 		1.920
15:30 		2.880
17.09.25 		1.570
08.04.25 		1'213
Intelligent Rg
17:58:45 / 05.11.25 		0.8406 -0.32% 0.8600
15:30 		0.8310
16:11 		2.740
19.02.25 		0.8310
05.11.25 		17'649
Intelligent Rg
15:55:01 / 05.11.25 		0.5465 22.29% 0.5465
15:55 		0.4302
15:41 		0.9735
09.05.25 		0.3400
13.05.25 		1'269
Intensity Therap Rg
18:21:14 / 05.11.25 		0.5990 11.96% 0.6277
18:01 		0.5255
16:16 		3.140
16.01.25 		0.1896
01.08.25 		916'544
Interactive Br Rg-A
18:23:12 / 05.11.25 		71.43 1.05% 71.51
18:20 		70.05
15:45 		73.30
10.10.25 		32.87
07.04.25 		364'579
Interactive Rg
17:54:08 / 05.11.25 		2.380 -0.83% 2.460
15:30 		2.380
17:54 		39.60
03.03.25 		2.260
31.10.25 		1'244
Intercont Rg
17:43:38 / 05.11.25 		0.8289 -9.63% 8.610
15.04.25 		0.9006
04.11.25 		22
InterCure Rg
18:15:25 / 05.11.25 		1.360 -1.45% 1.380
15:30 		1.380
15:30 		1.790
03.01.25 		1.220
10.04.25 		64
InterDigital Rg
18:23:01 / 05.11.25 		382.63 0.29% 383.98
17:58 		370.00
15:33 		411.72
30.10.25 		169.58
17.01.25 		42'393
Interface Rg
18:23:13 / 05.11.25 		26.59 2.74% 26.59
18:23 		25.62
15:30 		30.20
19.09.25 		17.310
07.04.25 		88'677

Handel

Kurs 23'560.56
Vortag 23'348.64
+/-% 0.91%
+/- 211.92
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

23'560.56
Intraday
23'286.87
15:36
23'577.05
17:55
23'560.56
YTD
14'784.03
07.04.25
24'019.99
29.10.25
23'560.56
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%