×

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 - 22:26:50
  • 20'611.34
  • 0.94%
  • 192.87
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Analog Devices Rg
22:00:00 / 09.07.25
242.72 -0.99% -2.43 242.65 242.72 1'301'351
AnaptysBio Rg
22:00:00 / 09.07.25
25.74 6.14% 1.49 25.64 25.75 501'509
Anavex Life Scie Rg
22:00:00 / 09.07.25
10.760 5.59% 0.57 10.760 10.780 241'754
Anbio Rg-A
22:00:00 / 09.07.25
51.81 14.50% 6.56 51.50 52.35 44'856
Andersons Rg
22:00:00 / 09.07.25
38.17 0.13% 0.05 38.15 38.20 112'003
Andretti Acqn Rg-A
22:00:00 / 09.07.25
10.390 0.19% 0.02 10.390 10.420 344
Anebulo Pharma Rg
22:00:00 / 09.07.25
1.710 3.64% 0.06 1.700 1.790 859
ANGH Rg
22:00:00 / 09.07.25
0.4980 2.68% 0.01 0.4802 0.5000 417
Angi Rg-A
22:00:00 / 09.07.25
16.480 1.35% 0.22 16.480 16.490 231'343
AngioDynamics Rg
22:00:00 / 09.07.25
9.640 5.01% 0.46 9.630 9.640 175'790
ANI Pharmaceutic Rg
22:00:00 / 09.07.25
65.31 0.37% 0.24 65.31 65.35 83'569
Anika Therapeuti Rg
22:00:00 / 09.07.25
11.140 1.46% 0.16 11.150 11.160 62'858
Anixa Bioscincs Rg
22:00:00 / 09.07.25
3.150 0.32% 0.01 3.120 3.160 23'437
Annexon Rg
22:00:00 / 09.07.25
2.770 2.21% 0.06 2.750 2.770 601'167
ANSC Rg-A
22:00:00 / 09.07.25
10.840 0.00% 0.00 10.830 10.850 12'209
Ansys Rg
22:00:00 / 09.07.25
366.87 -0.01% -0.03 366.87 367.05 151'392
Antalpha Rg
22:00:00 / 09.07.25
11.550 -1.11% -0.13 11.450 11.790 4'872
Antelope Enter Rg-A
22:00:00 / 09.07.25
3.350 -3.18% -0.11 3.350 3.390 2'265
Anteris Tech Rg
22:00:00 / 09.07.25
3.350 -4.42% -0.16 3.340 3.350 50'992
Anterix Rg
22:00:00 / 09.07.25
24.48 -0.81% -0.20 24.48 24.56 49'075
APA Rg
22:00:00 / 09.07.25
20.45 -0.24% -0.05 20.44 20.45 2'067'833
Apellis Pharma Rg
22:00:00 / 09.07.25
19.210 7.38% 1.32 19.210 19.230 1'504'604
Apogee Enterpris Rg
22:00:00 / 09.07.25
43.56 2.78% 1.18 43.56 43.61 90'473
Apogee Therap Rg
22:00:00 / 09.07.25
37.02 1.68% 0.61 36.98 37.03 833'061
Apollomics Rg-A
22:00:00 / 09.07.25
5.760 -8.86% -0.56 5.750 6.000 71'472
7.24
3.72%
1.07
0.94%
242.72
-0.99%
25.74
6.14%
10.76
5.59%
51.81
14.50%
38.17
0.13%
10.39
0.19%
1.71
3.64%
0.50
2.68%
16.48
1.35%
9.64
5.01%
65.31
0.37%
11.14
1.46%
3.15
0.32%
2.77
2.21%
10.84
0.00%
366.87
-0.01%
11.55
-1.11%
3.35
-3.18%
3.35
-4.42%
24.48
-0.81%
20.45
-0.24%
19.21
7.38%
43.56
2.78%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
89bio Rg
22:00:00 / 09.07.25
10.565 27.24% -10.92% 4.60% 5.23% 79.37% 22.14% 178.71%
BJ's Restaurants Rg
22:00:00 / 09.07.25
43.32 26.51% 23.44% -7.41% -1.11% 37.77% 25.95% 112.88%
Healthcare Svcs Rg
22:00:00 / 09.07.25
14.660 26.43% 41.61% -1.84% -0.81% 53.51% 39.49% -17.27%
Alphatec Holding Rg
22:00:00 / 09.07.25
11.490 26.36% -23.23% 4.84% -2.05% 12.32% 6.69% 64.54%
Cleanspark Rg
22:00:00 / 09.07.25
12.470 25.95% 5.17% -0.08% 25.08% 71.29% -17.85% 153.28%
BrghtSprng Hlth Rg
22:00:00 / 09.07.25
21.39 25.90% 0.00% -2.77% -2.28% 27.25% 96.24% 0.00%
Esquire Fin Hld Rg
22:00:00 / 09.07.25
100.62 25.75% 100.11% 2.78% 8.49% 26.55% 108.58% 186.30%
Indl Lt REIT SBI Rg
22:00:00 / 09.07.25
4.700 25.75% -2.34% 1.95% 32.02% 78.71% 36.23% -67.52%
CSG Systems Intl Rg
22:00:00 / 09.07.25
64.22 25.57% 20.62% -2.34% -0.60% 7.39% 59.83% 6.52%
Cracker Barrel O Rg
22:00:00 / 09.07.25
66.33 25.56% -13.89% -2.36% 19.21% 57.25% 66.83% -24.70%
Franklin Finl Sv Rg
22:00:00 / 09.07.25
37.88 25.45% 18.89% 3.05% 4.92% 6.79% 39.78% 20.22%
Cogent Bioscis Rg
22:00:00 / 09.07.25
10.400 25.38% 66.33% 40.35% 43.25% 143.56% 16.72% -12.05%
Dolphin Entrtnm Rg
22:00:00 / 09.07.25
1.305 25.23% -60.82% 10.59% 7.85% 27.94% -9.01% -83.97%
Coffee Holding Rg
22:00:00 / 09.07.25
4.370 25.15% 376.67% -0.91% 12.92% 32.02% 124.10% 72.58%
Ferrovial Rg
22:00:00 / 09.07.25
52.84 25.12% 48.52% -0.21% 3.12% 17.14% 31.08% 0.00%
i3 Verticals-A Rg
22:00:00 / 09.07.25
29.61 25.00% 36.04% 3.57% 19.59% 17.97% 35.95% 10.26%
Coca-Cola EuPac Rg
22:00:00 / 09.07.25
95.86 24.98% 43.84% 2.44% 3.23% 9.06% 31.71% 85.33%
Bilibili Sp ADR-Z
22:00:00 / 09.07.25
21.77 24.63% 85.46% 4.46% 3.37% 34.47% 28.36% -15.72%
Bank First Rg
22:00:00 / 09.07.25
123.01 24.49% 42.35% 0.01% 5.65% 15.75% 49.12% 60.35%
Alico Rg
22:00:00 / 09.07.25
32.27 24.45% 10.97% -5.26% 3.36% 11.58% 28.77% -11.59%
AquaBounty Tech Rg
22:00:00 / 09.07.25
0.7899 24.36% -72.67% 3.25% -13.20% 21.28% -54.08% -97.70%
Hawkins Rg
22:00:00 / 09.07.25
155.33 24.32% 116.56% 3.14% 15.17% 28.14% 67.83% 343.96%
Ameriserv Financ Rg
22:00:00 / 09.07.25
3.270 24.05% 0.46% 8.28% 11.60% 51.39% 44.05% -18.55%
Capital Bancorp Rg
22:00:00 / 09.07.25
35.26 23.88% 45.89% 1.61% 9.33% 29.39% 71.58% 64.67%
Alteri Thera Sp ADS
22:00:00 / 09.07.25
3.900 23.87% 64.66% -2.99% -14.47% 16.07% 98.98% -35.16%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Analog Devices Rg
22:00:00 / 09.07.25
242.72 -0.99% 246.64
15:32
241.01
18:21
247.68
08.07.25
158.65
07.04.25
1'301'351
AnaptysBio Rg
22:00:00 / 09.07.25
25.74 6.14% 26.13
18:32
24.56
15:30
26.13
09.07.25
12.210
11.02.25
501'509
Anavex Life Scie Rg
22:00:00 / 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
241'754
Anbio Rg-A
22:00:00 / 09.07.25
51.81 14.50% 52.31
21:51
44.71
16:56
52.31
09.07.25
5.180
19.02.25
44'856
Andersons Rg
22:00:00 / 09.07.25
38.17 0.13% 38.26
21:03
37.14
16:59
51.56
19.02.25
31.16
07.05.25
112'003
Andretti Acqn Rg-A
22:00:00 / 09.07.25
10.390 0.19% 10.390
21:59
10.390
21:59
10.590
28.04.25
9.990
02.01.25
344
Anebulo Pharma Rg
22:00:00 / 09.07.25
1.710 3.64% 1.750
21:40
1.710
22:00
2.460
02.07.25
0.9200
09.04.25
859
ANGH Rg
22:00:00 / 09.07.25
0.4980 2.68% 0.5000
15:30
0.4980
22:00
0.8400
02.01.25
0.4310
07.05.25
417
Angi Rg-A
22:00:00 / 09.07.25
16.480 1.35% 16.540
20:01
16.160
16:59
18.000
25.03.25
10.900
06.05.25
231'343
AngioDynamics Rg
22:00:00 / 09.07.25
9.640 5.01% 9.690
20:58
9.170
16:48
13.500
30.01.25
8.315
10.03.25
175'790
ANI Pharmaceutic Rg
22:00:00 / 09.07.25
65.31 0.37% 66.79
16:19
65.28
21:59
76.95
09.05.25
52.74
13.01.25
83'569
Anika Therapeuti Rg
22:00:00 / 09.07.25
11.140 1.46% 11.310
18:30
10.930
16:36
18.270
18.02.25
10.470
23.06.25
62'858
Anixa Bioscincs Rg
22:00:00 / 09.07.25
3.150 0.32% 3.200
15:34
3.130
21:28
3.790
17.06.25
2.070
14.01.25
23'437
Annexon Rg
22:00:00 / 09.07.25
2.770 2.21% 2.945
18:58
2.730
15:47
5.650
03.01.25
1.290
10.04.25
601'167
ANSC Rg-A
22:00:00 / 09.07.25
10.840 0.00% 10.850
15:30
10.840
22:00
10.930
20.06.25
10.470
06.01.25
12'209
Ansys Rg
22:00:00 / 09.07.25
366.87 -0.01% 369.25
20:09
364.72
17:14
369.25
09.07.25
275.06
07.04.25
151'392
Antalpha Rg
22:00:00 / 09.07.25
11.550 -1.11% 11.800
15:30
11.400
17:15
27.62
14.05.25
10.220
28.05.25
4'872
Antelope Enter Rg-A
22:00:00 / 09.07.25
3.350 -3.18% 3.410
15:30
3.300
16:40
11.380
07.01.25
1.800
03.06.25
2'265
Anteris Tech Rg
22:00:00 / 09.07.25
3.350 -4.42% 3.510
15:30
3.315
21:26
8.765
18.02.25
2.345
14.04.25
50'992
Anterix Rg
22:00:00 / 09.07.25
24.48 -0.81% 24.80
15:30
24.22
20:24
42.37
14.02.25
23.96
07.07.25
49'075
APA Rg
22:00:00 / 09.07.25
20.45 -0.24% 20.66
15:35
20.18
17:17
25.83
16.01.25
13.585
09.04.25
2'067'833
Apellis Pharma Rg
22:00:00 / 09.07.25
19.210 7.38% 19.230
21:59
18.100
15:30
35.51
07.01.25
16.100
15.05.25
1'504'604
Apogee Enterpris Rg
22:00:00 / 09.07.25
43.56 2.78% 43.61
21:59
41.80
17:14
72.65
06.01.25
37.53
18.06.25
90'473
Apogee Therap Rg
22:00:00 / 09.07.25
37.02 1.68% 38.30
17:58
36.74
15:33
50.50
07.01.25
26.31
08.04.25
833'061
Apollomics Rg-A
22:00:00 / 09.07.25
5.760 -8.86% 6.500
15:30
5.340
15:48
11.700
03.01.25
4.710
15.04.25
71'472

Handel

Kurs 20'611.34
Vortag 20'418.46
+/-% 0.94%
+/- 192.87
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

20'611.34
Intraday
20'486.38
17:17
20'645.41
16:02
20'611.34
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'611.34
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.94%
1 Monat 5.07%
3 Monate 26.39%
YTD 6.73%
1 Jahr 10.53%
3 Jahre 75.49%