×

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
  • 09.07.2025 - 21:50:30
  • 20'592.88
  • 0.85%
  • 174.42
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Analog Devices Rg
21:50:29 / 09.07.25
242.60 -1.04% -2.55 242.51 242.66 545'390
AnaptysBio Rg
21:50:05 / 09.07.25
25.76 6.21% 1.51 25.68 25.83 145'308
Anavex Life Scie Rg
21:49:47 / 09.07.25
10.760 5.59% 0.57 10.710 10.740 106'140
Anbio Rg-A
21:44:33 / 09.07.25
51.96 14.83% 6.71 51.43 52.00 40'159
Andersons Rg
21:49:55 / 09.07.25
38.15 0.08% 0.03 38.11 38.19 44'794
Andretti Acqn Rg-A
20:20:41 / 09.07.25
10.390 0.19% 0.02 10.390 10.420
Anebulo Pharma Rg
21:40:56 / 09.07.25
1.740 5.45% 0.09 1.700 1.840 849
ANGH Rg
21:44:16 / 09.07.25
0.4802 -0.99% 0.00 0.4802 0.5080 417
Angi Rg-A
21:50:02 / 09.07.25
16.440 1.11% 0.18 16.430 16.450 110'702
AngioDynamics Rg
21:48:58 / 09.07.25
9.645 5.07% 0.47 9.630 9.650 115'379
ANI Pharmaceutic Rg
21:50:14 / 09.07.25
65.45 0.58% 0.38 65.42 65.72 34'095
Anika Therapeuti Rg
21:49:40 / 09.07.25
11.200 2.00% 0.22 11.190 11.250 44'221
Anixa Bioscincs Rg
21:34:44 / 09.07.25
3.140 0.00% 0.00 3.130 3.170 20'707
Annexon Rg
21:47:54 / 09.07.25
2.805 3.51% 0.10 2.800 2.810 310'580
ANSC Rg-A
16:32:31 / 09.07.25
10.850 0.09% 0.01 10.830 10.850 12'104
Ansys Rg
21:50:30 / 09.07.25
367.64 0.20% 0.74 366.93 367.65 76'865
Antalpha Rg
21:49:42 / 09.07.25
11.500 -1.54% -0.18 11.400 11.790 3'888
Antelope Enter Rg-A
21:39:43 / 09.07.25
3.340 -3.47% -0.12 3.270 3.400 1'808
Anteris Tech Rg
21:49:00 / 09.07.25
3.360 -4.14% -0.15 3.360 3.400 19'148
Anterix Rg
21:45:17 / 09.07.25
24.64 -0.16% -0.04 24.60 24.68 24'170
APA Rg
21:50:28 / 09.07.25
20.44 -0.32% -0.07 20.43 20.44 803'822
Apellis Pharma Rg
21:50:32 / 09.07.25
19.090 6.71% 1.20 19.090 19.100 284'062
Apogee Enterpris Rg
21:49:43 / 09.07.25
43.35 2.29% 0.97 43.36 43.43 30'882
Apogee Therap Rg
21:50:23 / 09.07.25
36.84 1.18% 0.43 36.81 36.93 352'736
Apollomics Rg-A
20:08:26 / 09.07.25
5.880 -6.96% -0.44 5.750 6.000 69'820
7.24
3.72%
1.08
1.89%
242.60
-1.04%
25.76
6.21%
10.76
5.59%
51.96
14.83%
38.15
0.08%
10.39
0.19%
1.74
5.45%
0.48
-0.99%
16.44
1.11%
9.65
5.07%
65.45
0.58%
11.20
2.00%
3.14
0.00%
2.81
3.51%
10.85
0.09%
367.64
0.20%
11.50
-1.54%
3.34
-3.47%
3.36
-4.14%
24.64
-0.16%
20.44
-0.32%
19.09
6.71%
43.35
2.29%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
89bio Rg
21:49:54 / 09.07.25
10.610 27.24% -10.92% 5.05% 5.68% 80.14% 22.66% 178.71%
BJ's Restaurants Rg
21:50:21 / 09.07.25
43.13 26.51% 23.44% -7.80% -1.53% 37.18% 25.41% 112.88%
Healthcare Svcs Rg
21:50:22 / 09.07.25
14.630 26.43% 41.61% -2.04% -1.01% 53.19% 39.20% -17.27%
Alphatec Holding Rg
21:50:29 / 09.07.25
11.520 26.36% -23.23% 5.11% -1.79% 12.61% 6.96% 64.54%
Cleanspark Rg
21:50:33 / 09.07.25
12.485 25.95% 5.17% 0.04% 25.23% 71.50% -17.75% 153.28%
BrghtSprng Hlth Rg
21:50:26 / 09.07.25
21.36 25.90% 0.00% -2.91% -2.42% 27.07% 95.96% 0.00%
Esquire Fin Hld Rg
21:50:00 / 09.07.25
100.33 25.75% 100.11% 2.48% 8.17% 26.19% 107.98% 186.30%
Indl Lt REIT SBI Rg
21:49:39 / 09.07.25
4.700 25.75% -2.34% 1.95% 32.02% 78.71% 36.23% -67.52%
CSG Systems Intl Rg
21:49:52 / 09.07.25
64.16 25.57% 20.62% -2.43% -0.70% 7.29% 59.68% 6.52%
Cracker Barrel O Rg
21:50:26 / 09.07.25
66.70 25.56% -13.89% -1.81% 19.88% 58.13% 67.76% -24.70%
Franklin Finl Sv Rg
21:48:22 / 09.07.25
37.82 25.45% 18.89% 2.88% 4.75% 6.63% 39.56% 20.22%
Cogent Bioscis Rg
21:50:21 / 09.07.25
10.470 25.38% 66.33% 41.30% 44.21% 145.20% 17.51% -12.05%
Dolphin Entrtnm Rg
18:27:49 / 09.07.25
1.270 25.23% -60.82% 7.63% 4.96% 24.51% -11.45% -83.97%
Coffee Holding Rg
21:24:30 / 09.07.25
4.390 25.15% 376.67% -0.45% 13.44% 32.63% 125.13% 72.58%
Ferrovial Rg
21:41:42 / 09.07.25
52.73 25.12% 48.52% -0.42% 2.91% 16.89% 30.81% 0.00%
i3 Verticals-A Rg
21:50:08 / 09.07.25
29.58 25.00% 36.04% 3.46% 19.47% 17.85% 35.81% 10.26%
Coca-Cola EuPac Rg
21:50:15 / 09.07.25
95.69 24.98% 43.84% 2.25% 3.05% 8.86% 31.48% 85.33%
Bilibili Sp ADR-Z
21:50:22 / 09.07.25
21.78 24.63% 85.46% 4.51% 3.42% 34.53% 28.42% -15.72%
Bank First Rg
21:45:07 / 09.07.25
122.51 24.49% 42.35% -0.40% 5.22% 15.28% 48.51% 60.35%
Alico Rg
21:45:33 / 09.07.25
32.23 24.45% 10.97% -5.37% 3.24% 11.45% 28.61% -11.59%
AquaBounty Tech Rg
21:49:59 / 09.07.25
0.7806 24.36% -72.67% 2.04% -14.22% 19.85% -54.62% -97.70%
Hawkins Rg
21:49:27 / 09.07.25
154.65 24.32% 116.56% 2.69% 14.67% 27.58% 67.10% 343.96%
Ameriserv Financ Rg
20:03:05 / 09.07.25
3.290 24.05% 0.46% 8.94% 12.29% 52.31% 44.93% -18.55%
Capital Bancorp Rg
21:47:18 / 09.07.25
35.12 23.88% 45.89% 1.21% 8.90% 28.88% 70.90% 64.67%
Alteri Thera Sp ADS
20:08:06 / 09.07.25
3.890 23.87% 64.66% -3.23% -14.69% 15.77% 98.47% -35.16%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Analog Devices Rg
21:50:29 / 09.07.25
242.60 -1.04% 246.64
15:32
241.01
18:21
247.68
08.07.25
158.65
07.04.25
545'390
AnaptysBio Rg
21:50:05 / 09.07.25
25.76 6.21% 26.13
18:32
24.56
15:30
26.13
09.07.25
12.210
11.02.25
145'308
Anavex Life Scie Rg
21:49:47 / 09.07.25
10.760 5.59% 10.920
19:21
10.340
16:21
14.250
07.01.25
7.160
20.05.25
106'140
Anbio Rg-A
21:44:33 / 09.07.25
51.96 14.83% 51.96
21:44
44.71
16:56
51.96
09.07.25
5.180
19.02.25
40'159
Andersons Rg
21:49:55 / 09.07.25
38.15 0.08% 38.26
21:03
37.14
16:59
51.56
19.02.25
31.16
07.05.25
44'794
Andretti Acqn Rg-A
20:20:41 / 09.07.25
10.390 0.19% 10.590
28.04.25
9.990
02.01.25
7'479
Anebulo Pharma Rg
21:40:56 / 09.07.25
1.740 5.45% 1.750
21:40
1.740
15:30
2.460
02.07.25
0.9200
09.04.25
849
ANGH Rg
21:44:16 / 09.07.25
0.4802 -0.99% 0.5000
15:30
0.5000
15:30
0.8400
02.01.25
0.4310
07.05.25
417
Angi Rg-A
21:50:02 / 09.07.25
16.440 1.11% 16.540
20:01
16.160
16:59
18.000
25.03.25
10.900
06.05.25
110'702
AngioDynamics Rg
21:48:58 / 09.07.25
9.645 5.07% 9.690
20:58
9.170
16:48
13.500
30.01.25
8.315
10.03.25
115'379
ANI Pharmaceutic Rg
21:50:14 / 09.07.25
65.45 0.58% 66.79
16:19
65.45
21:50
76.95
09.05.25
52.74
13.01.25
34'095
Anika Therapeuti Rg
21:49:40 / 09.07.25
11.200 2.00% 11.310
18:30
10.930
16:36
18.270
18.02.25
10.470
23.06.25
44'221
Anixa Bioscincs Rg
21:34:44 / 09.07.25
3.140 0.00% 3.200
15:34
3.130
21:28
3.790
17.06.25
2.070
14.01.25
20'707
Annexon Rg
21:47:54 / 09.07.25
2.805 3.51% 2.945
18:58
2.730
15:47
5.650
03.01.25
1.290
10.04.25
310'580
ANSC Rg-A
16:32:31 / 09.07.25
10.850 0.09% 10.850
15:30
10.850
15:30
10.930
20.06.25
10.470
06.01.25
12'104
Ansys Rg
21:50:30 / 09.07.25
367.64 0.20% 369.25
20:09
364.72
17:14
369.25
09.07.25
275.06
07.04.25
76'865
Antalpha Rg
21:49:42 / 09.07.25
11.500 -1.54% 11.800
15:30
11.400
17:15
27.62
14.05.25
10.220
28.05.25
3'888
Antelope Enter Rg-A
21:39:43 / 09.07.25
3.340 -3.47% 3.410
15:30
3.300
16:40
11.380
07.01.25
1.800
03.06.25
1'808
Anteris Tech Rg
21:49:00 / 09.07.25
3.360 -4.14% 3.510
15:30
3.315
21:26
8.765
18.02.25
2.345
14.04.25
19'148
Anterix Rg
21:45:17 / 09.07.25
24.64 -0.16% 24.80
15:30
24.22
20:24
42.37
14.02.25
23.96
07.07.25
24'170
APA Rg
21:50:28 / 09.07.25
20.44 -0.32% 20.66
15:35
20.18
17:17
25.83
16.01.25
13.585
09.04.25
803'822
Apellis Pharma Rg
21:50:32 / 09.07.25
19.090 6.71% 19.130
21:37
18.100
15:30
35.51
07.01.25
16.100
15.05.25
284'062
Apogee Enterpris Rg
21:49:43 / 09.07.25
43.35 2.29% 43.36
21:48
41.80
17:14
72.65
06.01.25
37.53
18.06.25
30'882
Apogee Therap Rg
21:50:23 / 09.07.25
36.84 1.18% 38.30
17:58
36.74
15:33
50.50
07.01.25
26.31
08.04.25
352'736
Apollomics Rg-A
20:08:26 / 09.07.25
5.880 -6.96% 6.500
15:30
5.340
15:48
11.700
03.01.25
4.710
15.04.25
69'820

Handel

Kurs 20'592.88
Vortag 20'418.46
+/-% 0.85%
+/- 174.42
Eröffnung 20'522.09
Tageshoch 20'645.41
Tagestief 20'486.38

Stammdaten

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

Hoch / Tief

20'592.88
Intraday
20'486.38
17:17
20'645.41
16:02
20'592.88
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'592.88
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.85%
1 Monat 4.98%
3 Monate 26.28%
YTD 6.64%
1 Jahr 10.43%
3 Jahre 75.49%