×
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 - 16:15:41
- 23'439.11
- 0.39%
- 90.47
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intergroup Corp Rg 15:30:00 / 05.11.25 |
36.04 | 0.00% | 0.00 | 32.65 | 36.00 | 362 | |
|
Interlink Electr Rg 15:58:53 / 05.11.25 |
5.600 | 0.54% | 0.03 | 5.500 | 5.690 | 4'492 | |
|
Interparfums Rg 15:41:41 / 05.11.25 |
89.09 | -0.55% | -0.49 | 89.40 | 90.87 | 3'277 | |
|
INTJ Grp Rg-A 15:57:41 / 05.11.25 |
0.5499 | 1.44% | 0.01 | 0.5360 | 0.5499 | 100 | |
|
Intl Bancshares Rg 16:09:10 / 05.11.25 |
68.84 | 1.61% | 1.09 | 68.35 | 69.08 | 7'090 | |
|
Intl Genl Ins Rg 16:12:02 / 05.11.25 |
23.33 | 9.63% | 2.05 | 23.25 | 23.55 | 19'759 | |
|
Intl Money Exps Rg 16:13:36 / 05.11.25 |
14.980 | 0.13% | 0.02 | 14.980 | 14.990 | 4'255 | |
|
Intrusion Rg 16:11:27 / 05.11.25 |
1.790 | 0.56% | 0.01 | 1.770 | 1.810 | 5'808 | |
|
Intuit Rg 16:15:16 / 05.11.25 |
661.61 | 0.18% | 1.19 | 661.29 | 662.00 | 41'820 | |
|
Intuitive Mach Rg-A 16:15:43 / 05.11.25 |
10.390 | -0.10% | -0.01 | 10.380 | 10.400 | 393'913 | |
|
Intuitive Surgic Rg 16:15:40 / 05.11.25 |
538.02 | -0.15% | -0.80 | 537.84 | 538.47 | 48'351 | |
|
Inventiva Sp ADS 15:30:00 / 05.11.25 |
4.120 | 1.98% | 0.08 | 4.040 | 4.140 | 2'004 | |
|
Investar Hldg Rg 15:43:02 / 05.11.25 |
23.30 | -0.21% | -0.05 | 23.40 | 23.70 | 608 | |
|
Investcorp Credit Management BDC Inc 15:30:00 / 05.11.25 |
2.770 | 0.36% | 0.01 | 2.750 | 2.780 | 1'032 | |
|
Investors Title Rg 15:30:01 / 05.11.25 |
276.91 | 4.44% | 11.78 | 267.64 | 276.92 | 331 | |
|
Invivyd Rg 16:15:23 / 05.11.25 |
1.425 | 1.79% | 0.03 | 1.420 | 1.430 | 179'484 | |
|
INVO Fertility Rg 15:50:19 / 05.11.25 |
0.4720 | -4.49% | -0.02 | 0.4781 | 0.4917 | 22'567 | |
|
IO Biotech Rg 15:52:30 / 05.11.25 |
0.8453 | 0.79% | 0.01 | 0.8201 | 0.8376 | 8'795 | |
|
ioneer Sp ADS 15:54:31 / 05.11.25 |
4.200 | 2.94% | 0.12 | 4.200 | 4.280 | 3'152 | |
|
Ionis Pharmaceut Rg 16:15:30 / 05.11.25 |
73.44 | 0.77% | 0.56 | 73.41 | 73.55 | 59'580 | |
|
iOThree Rg 16:11:09 / 05.11.25 |
0.2855 | -1.18% | 0.00 | 0.2811 | 0.2927 | 3'211 | |
|
Nasdaq Comp. 16:15:42 / 05.11.25 |
23'438.12 | 0.38% | 89.48 | ||||
|
NovaBridge Sp ADS 16:12:53 / 05.11.25 |
4.190 | -1.87% | -0.08 | 4.180 | 4.200 | 63'764 | |
|
SunPower Rg 16:15:30 / 05.11.25 |
1.685 | 4.01% | 0.07 | 1.680 | 1.690 | 94'998 |
| NAME | KURS | % YTD | % 1970/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Euroholdings Rg 16:06:36 / 05.11.25 |
6.800 | 0.00% | 0.00% | -0.73% | -2.71% | -8.21% | 0.00% | 0.00% |
|
Everbright Dig Rg 16:13:01 / 05.11.25 |
1.050 | 0.00% | 0.00% | 19.02% | 106.17% | 100.15% | 0.00% | 0.00% |
|
FBS Global Rg 15:30:00 / 05.11.25 |
0.5382 | 0.00% | 0.00% | -11.33% | -26.27% | 3.08% | 0.00% | 0.00% |
|
FG Merger Rg 15:30:00 / 05.11.25 |
10.010 | 0.00% | 0.00% | -0.05% | 0.10% | 0.10% | 0.00% | 0.00% |
|
FST Rg 15:36:42 / 05.11.25 |
1.460 | 0.00% | 0.00% | -3.95% | -14.12% | -14.12% | 0.00% | 0.00% |
|
Fast Track Rg 15:52:57 / 05.11.25 |
0.4378 | 0.00% | 0.00% | -4.81% | -17.92% | -0.39% | 0.00% | 0.00% |
|
Fatpipe Rg 16:08:50 / 05.11.25 |
3.700 | 0.00% | 0.00% | -7.27% | -41.27% | -49.32% | 0.00% | 0.00% |
|
Fifth Corp I Rg A 16:00:00 / 05.11.25 |
10.230 | 0.00% | 0.00% | -1.25% | 0.59% | 1.08% | 0.00% | 0.00% |
|
Foremost Cl Rg 16:06:58 / 05.11.25 |
2.785 | 0.00% | 0.00% | -23.70% | -21.99% | 7.12% | 25.65% | 0.00% |
|
GCL Global Rg 15:51:52 / 05.11.25 |
1.880 | 0.00% | 0.00% | 5.62% | -27.69% | -40.32% | 0.00% | 0.00% |
|
GIBO Hldg Rg-A 15:52:37 / 05.11.25 |
2.000 | 0.00% | 0.00% | -10.31% | -23.66% | -75.00% | -99.91% | 0.00% |
|
Galaxy Rg-A 16:15:39 / 05.11.25 |
30.84 | 0.00% | 0.00% | -15.34% | -25.49% | 8.82% | 0.00% | 0.00% |
|
Gamehaus Rg 16:01:09 / 05.11.25 |
1.140 | 0.00% | 0.00% | -10.24% | -18.57% | -12.98% | 0.00% | 0.00% |
|
Gesher Rg-A 16:07:59 / 05.11.25 |
10.210 | 0.00% | 0.00% | -0.20% | 0.64% | 0.59% | 0.00% | 0.00% |
|
Globalstar Rg 16:14:36 / 05.11.25 |
46.50 | 0.00% | 0.00% | 11.94% | 2.13% | 69.21% | 0.00% | 0.00% |
|
HK Pharma Dig Rg 15:30:00 / 05.11.25 |
1.190 | 0.00% | 0.00% | -11.85% | -8.46% | 8.18% | 0.00% | 0.00% |
|
Haoxin Hldg Rg-A 16:13:38 / 05.11.25 |
0.7000 | 0.00% | 0.00% | -27.53% | -45.12% | -28.23% | 0.00% | 0.00% |
|
Heidmar Maritime Rg 15:30:01 / 05.11.25 |
1.300 | 0.00% | 0.00% | 2.36% | 2.36% | -11.56% | 0.00% | 0.00% |
|
Hns Cap Invt Rg-A 16:02:44 / 05.11.25 |
10.420 | 0.00% | 0.00% | -2.43% | 2.65% | 2.75% | 0.00% | 0.00% |
|
Horizon Space Rg 15:30:00 / 05.11.25 |
10.390 | 0.00% | 0.00% | 0.05% | 0.39% | 1.17% | 0.00% | 0.00% |
|
Huachen AI Rg-A 16:15:18 / 05.11.25 |
0.5200 | 0.00% | 0.00% | -2.00% | -11.48% | -22.85% | 0.00% | 0.00% |
|
INLIF Rg-A 15:35:18 / 05.11.25 |
0.7000 | 0.00% | 0.00% | -11.96% | -3.03% | -40.17% | 0.00% | 0.00% |
|
Intercont Rg 15:45:31 / 05.11.25 |
0.8000 | 0.00% | 0.00% | -15.07% | -39.26% | -66.89% | 0.00% | 0.00% |
|
iOThree Rg 16:11:09 / 05.11.25 |
0.2855 | 0.00% | 0.00% | -9.16% | -22.84% | -30.37% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intergroup Corp Rg 15:30:00 / 05.11.25 |
36.04 | 0.00% |
36.04 15:30 |
36.04 15:30 |
42.50 23.10.25 |
10.010 30.07.25 |
362 |
|
Interlink Electr Rg 15:58:53 / 05.11.25 |
5.600 | 0.54% |
5.600 15:58 |
5.550 15:30 |
9.933 01.10.25 |
2.993 20.06.25 |
4'492 |
|
Interparfums Rg 15:41:41 / 05.11.25 |
89.09 | -0.55% |
89.22 15:30 |
89.09 15:41 |
148.02 27.02.25 |
88.01 03.11.25 |
3'277 |
|
INTJ Grp Rg-A 15:57:41 / 05.11.25 |
0.5499 | 1.44% |
0.5499 15:57 |
0.5499 15:57 |
1.680 14.07.25 |
0.4500 14.08.25 |
100 |
|
Intl Bancshares Rg 16:09:10 / 05.11.25 |
68.84 | 1.61% |
68.94 16:08 |
67.76 15:42 |
73.50 05.09.25 |
54.14 04.04.25 |
7'090 |
|
Intl Genl Ins Rg 16:12:02 / 05.11.25 |
23.33 | 9.63% |
23.60 15:50 |
22.35 15:30 |
27.75 26.02.25 |
21.01 03.11.25 |
19'759 |
|
Intl Money Exps Rg 16:13:36 / 05.11.25 |
14.980 | 0.13% |
15.000 15:30 |
14.960 15:47 |
21.31 17.01.25 |
8.580 01.08.25 |
4'255 |
|
Intrusion Rg 16:11:27 / 05.11.25 |
1.790 | 0.56% |
1.810 15:57 |
1.750 15:30 |
5.190 03.01.25 |
0.7101 03.03.25 |
5'808 |
|
Intuit Rg 16:15:16 / 05.11.25 |
661.61 | 0.18% |
661.81 15:37 |
656.85 15:30 |
813.48 30.07.25 |
533.28 07.04.25 |
41'820 |
|
Intuitive Mach Rg-A 16:15:43 / 05.11.25 |
10.390 | -0.10% |
10.760 15:30 |
10.070 15:43 |
24.94 24.01.25 |
6.140 07.04.25 |
393'913 |
|
Intuitive Surgic Rg 16:15:40 / 05.11.25 |
538.02 | -0.15% |
540.00 15:33 |
536.20 15:40 |
615.32 23.01.25 |
427.00 07.04.25 |
48'351 |
|
Inventiva Sp ADS 15:30:00 / 05.11.25 |
4.120 | 1.98% |
4.120 15:30 |
4.120 15:30 |
7.820 28.10.25 |
2.120 02.01.25 |
2'004 |
|
Investar Hldg Rg 15:43:02 / 05.11.25 |
23.30 | -0.21% |
23.39 15:30 |
23.30 15:43 |
25.50 27.10.25 |
15.475 11.04.25 |
608 |
|
Investcorp Credit Management BDC Inc 15:30:00 / 05.11.25 |
2.770 | 0.36% |
2.770 15:30 |
2.770 15:30 |
3.400 05.03.25 |
2.500 07.04.25 |
1'032 |
|
Investors Title Rg 15:30:01 / 05.11.25 |
276.91 | 4.44% |
276.91 15:30 |
276.91 15:30 |
279.39 03.10.25 |
190.20 05.06.25 |
331 |
|
Invivyd Rg 16:15:23 / 05.11.25 |
1.425 | 1.79% |
1.485 15:31 |
1.370 15:41 |
2.730 06.02.25 |
0.3550 31.01.25 |
179'484 |
|
INVO Fertility Rg 15:50:19 / 05.11.25 |
0.4720 | -4.49% |
0.4810 15:50 |
0.4720 15:50 |
36.00 06.01.25 |
0.4500 30.10.25 |
22'567 |
|
IO Biotech Rg 15:52:30 / 05.11.25 |
0.8453 | 0.79% |
0.8999 15:37 |
0.8408 15:30 |
2.780 18.08.25 |
0.3268 29.09.25 |
8'795 |
|
ioneer Sp ADS 15:54:31 / 05.11.25 |
4.200 | 2.94% |
4.265 15:34 |
4.080 15:30 |
8.200 14.10.25 |
2.300 24.06.25 |
3'152 |
|
Ionis Pharmaceut Rg 16:15:30 / 05.11.25 |
73.44 | 0.77% |
73.85 16:05 |
71.50 15:31 |
75.48 31.10.25 |
23.95 09.04.25 |
59'580 |
|
iOThree Rg 16:11:09 / 05.11.25 |
0.2855 | -1.18% |
0.2855 16:11 |
0.2811 15:30 |
5.730 16.04.25 |
0.2800 04.11.25 |
3'211 |
|
Nasdaq Comp. 16:15:42 / 05.11.25 |
23'438.12 | 0.38% |
23'497.94 16:06 |
23'286.87 15:36 |
24'019.99 29.10.25 |
14'784.03 07.04.25 |
|
|
NovaBridge Sp ADS 16:12:53 / 05.11.25 |
4.190 | -1.87% |
4.470 15:31 |
3.950 15:43 |
6.770 16.10.25 |
0.6000 04.04.25 |
63'764 |
|
SunPower Rg 16:15:30 / 05.11.25 |
1.685 | 4.01% |
1.730 15:51 |
1.640 15:30 |
2.420 22.04.25 |
1.195 29.05.25 |
94'998 |