×
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
- 21.04.2025 - 16:14:16
- 15'887.56
- -2.45%
- -398.88
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Artesian Res-A 16:12:06 / 21.04.25 |
34.11 | -1.59% | -0.55 | 34.11 | 35.13 | 94 | |
|
Artius II Acqn Rg-A 15:30:01 / 21.04.25 |
9.870 | -0.50% | -0.05 | 9.870 | 9.950 | 1 | |
|
Artiva Biothrp Rg 16:12:12 / 21.04.25 |
2.250 | 0.45% | 0.01 | 2.250 | 2.280 | 3'497 | |
|
Arts Way Mfg Co Rg 16:01:30 / 21.04.25 |
1.560 | -3.70% | -0.06 | 1.560 | 1.620 | 149 | |
|
Arvinas Rg 16:13:30 / 21.04.25 |
8.460 | -1.63% | -0.14 | 8.460 | 8.480 | 47'133 | |
|
Ascendis Sp ADR 16:13:37 / 21.04.25 |
164.19 | -0.52% | -0.86 | 162.99 | 164.91 | 6'009 | |
|
Ascent Indstries Rg 16:09:09 / 21.04.25 |
12.835 | 0.27% | 0.04 | 12.790 | 13.010 | 4'852 | |
|
Ascent Solar Rg 15:43:00 / 21.04.25 |
1.400 | 0.00% | 0.00 | 1.270 | 1.450 | 568 | |
|
Ascentage Sp ADS 15:30:03 / 21.04.25 |
19.140 | 2.24% | 0.42 | 18.800 | 19.370 | 1'093 | |
|
Asia Pac Wire & Rg 15:59:02 / 21.04.25 |
1.610 | 0.63% | 0.01 | 1.500 | 1.650 | 382 | |
|
ASML Hold NY Sp ADR 16:14:16 / 21.04.25 |
620.71 | -3.04% | -19.45 | 620.16 | 620.86 | 64'752 | |
|
ASP Isotopes Rg 16:12:51 / 21.04.25 |
5.345 | -8.48% | -0.50 | 5.330 | 5.370 | 51'411 | |
|
Aspire Rg 15:37:03 / 21.04.25 |
0.5501 | 0.02% | 0.00 | 0.5300 | 0.5500 | 3'719 | |
|
Assembly Bio Rg 15:36:34 / 21.04.25 |
10.320 | 2.89% | 0.29 | 9.700 | 10.190 | 472 | |
|
Assertio Hldgs Rg 16:08:44 / 21.04.25 |
0.6208 | 1.70% | 0.01 | 0.6147 | 0.6270 | 8'526 | |
|
Asset Ent Rg-B 15:39:58 / 21.04.25 |
0.5590 | 1.08% | 0.01 | 0.5454 | 0.5580 | 3'187 | |
|
AST SpceMobile Rg-A 16:14:17 / 21.04.25 |
21.53 | -7.95% | -1.86 | 21.54 | 21.57 | 389'105 | |
|
Astec Ind Inc Rg 16:02:10 / 21.04.25 |
33.60 | -1.64% | -0.56 | 33.33 | 33.73 | 2'212 | |
|
Astera Labs Rg 16:14:06 / 21.04.25 |
54.44 | -7.67% | -4.52 | 54.40 | 54.50 | 123'177 | |
|
Astrana Health Rg 15:53:53 / 21.04.25 |
31.12 | -0.83% | -0.26 | 30.62 | 30.87 | 3'405 | |
|
Astrazeneca Sp ADR 16:14:05 / 21.04.25 |
67.48 | -0.17% | -0.12 | 67.47 | 67.50 | 131'119 | |
|
Astria Therapeut Rg 16:13:36 / 21.04.25 |
4.040 | 0.00% | 0.00 | 4.030 | 4.080 | 11'678 | |
|
Astronics Corp Rg 16:05:13 / 21.04.25 |
21.34 | -1.93% | -0.42 | 21.23 | 21.32 | 14'493 | |
|
AstroNova Rg 15:30:00 / 21.04.25 |
8.120 | 0.25% | 0.02 | 7.750 | 8.190 | 210 | |
|
Astrotech Rg 15:30:00 / 21.04.25 |
5.900 | 0.77% | 0.05 | 5.760 | 5.950 | 171 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GSR III Rg-A 15:30:10 / 21.04.25 |
10.030 | 1.42% | 0.00% | -0.15% | 0.30% | 1.21% | 0.00% | 0.00% |
|
Ericsson Sp ADR-B 16:14:11 / 21.04.25 |
8.215 | 1.36% | 29.68% | 10.27% | -0.06% | 6.27% | 56.18% | -3.66% |
|
Esquire Fin Hld Rg 15:30:00 / 21.04.25 |
80.36 | 1.33% | 61.25% | 3.34% | 6.62% | -4.63% | 72.59% | 139.19% |
|
Citizens & North Rg 15:31:58 / 21.04.25 |
19.040 | 1.29% | -16.01% | 2.97% | -8.15% | -13.10% | 5.90% | -22.34% |
|
BUJA Rg 15:57:54 / 21.04.25 |
10.600 | 1.18% | 7.31% | -5.78% | -6.61% | -6.03% | 0.09% | 0.00% |
|
ExlService Hldg Rg 16:13:29 / 21.04.25 |
44.56 | 1.15% | 45.51% | -2.00% | -4.13% | -10.05% | 50.59% | 56.00% |
|
Atlanta Braves Rg-C 16:10:04 / 21.04.25 |
38.68 | 1.12% | -2.25% | 2.22% | -2.26% | 1.39% | 2.87% | 0.00% |
|
CEA Indstrs Rg 15:30:00 / 21.04.25 |
8.030 | 1.11% | 28.62% | -4.63% | -3.14% | 4.02% | -10.06% | -64.86% |
|
AMEDISYS Rg 15:56:39 / 21.04.25 |
91.82 | 1.07% | -3.47% | 0.42% | -0.99% | -0.85% | 0.64% | -39.25% |
|
Driven Brands Rg 16:13:40 / 21.04.25 |
15.940 | 0.99% | 14.31% | -1.60% | -7.65% | -3.10% | 10.62% | -37.76% |
|
Cayson Rg 15:45:08 / 21.04.25 |
10.170 | 0.99% | 0.00% | -0.29% | 0.20% | 0.20% | 0.00% | 0.00% |
|
IF Bancorp Rg 15:30:07 / 21.04.25 |
23.00 | 0.91% | 43.86% | -0.22% | -4.96% | -0.13% | 42.27% | -1.40% |
|
Cheesecake Facto Rg 16:14:07 / 21.04.25 |
48.31 | 0.91% | 36.73% | 2.81% | -5.64% | -6.79% | 40.80% | 30.19% |
|
Energy Recovery Rg 16:12:32 / 21.04.25 |
14.640 | 0.88% | -21.28% | -1.61% | -13.01% | 2.66% | 6.47% | -25.70% |
|
Bragg Gaming Grp Rg 15:49:23 / 21.04.25 |
3.670 | 0.81% | -26.14% | 2.23% | -14.25% | -13.44% | -39.24% | -31.31% |
|
Editas Medicine Rg 16:14:04 / 21.04.25 |
1.355 | 0.79% | -87.36% | 2.65% | -2.52% | -3.90% | -75.80% | -91.85% |
|
Duolingo Rg-A 16:12:32 / 21.04.25 |
319.08 | 0.70% | 43.93% | -2.32% | -3.31% | -2.37% | 55.22% | 261.97% |
|
Credit Acceptanc Rg 15:34:11 / 21.04.25 |
461.22 | 0.58% | -11.36% | -7.26% | -9.92% | -12.00% | -11.16% | -20.20% |
|
Actuate Therap Rg 16:10:39 / 21.04.25 |
7.610 | 0.50% | 0.00% | -4.88% | 5.69% | -25.25% | 0.00% | 0.00% |
|
HBT Financial Rg 15:30:00 / 21.04.25 |
22.23 | 0.41% | 4.17% | 1.83% | -3.52% | -9.45% | 17.43% | 20.16% |
|
GCM Grosvenor Rg-A 16:13:12 / 21.04.25 |
12.050 | 0.41% | 37.50% | -5.79% | -10.21% | -10.07% | 27.92% | 35.24% |
|
Borealis Foods Rg-A 15:37:15 / 21.04.25 |
5.900 | 0.34% | 0.00% | 3.15% | -3.75% | -2.16% | 60.76% | 0.00% |
|
Arch Cap Grp Rg 16:13:29 / 21.04.25 |
91.54 | 0.24% | 24.64% | -1.43% | -2.63% | -5.16% | -2.46% | 90.32% |
|
Automatic Data P Rg 16:14:07 / 21.04.25 |
291.69 | 0.19% | 25.89% | -3.27% | -2.41% | -2.82% | 18.42% | 29.08% |
|
CB Finl Svcs Rg 16:05:16 / 21.04.25 |
28.02 | 0.17% | 20.19% | 6.59% | 1.92% | -2.95% | 34.04% | 25.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Artesian Res-A 16:12:06 / 21.04.25 |
34.11 | -1.59% |
34.48 15:30 |
34.48 15:30 |
34.95 15.04.25 |
29.56 22.01.25 |
94 |
|
Artius II Acqn Rg-A 15:30:01 / 21.04.25 |
9.870 | -0.50% |
9.920 15:30 |
9.920 15:30 |
10.100 07.04.25 |
9.880 07.04.25 |
1 |
|
Artiva Biothrp Rg 16:12:12 / 21.04.25 |
2.250 | 0.45% |
2.270 15:30 |
2.250 16:01 |
11.540 08.01.25 |
1.780 09.04.25 |
3'497 |
|
Arts Way Mfg Co Rg 16:01:30 / 21.04.25 |
1.560 | -3.70% |
1.620 15:30 |
1.620 15:30 |
2.370 02.01.25 |
1.430 08.04.25 |
149 |
|
Arvinas Rg 16:13:30 / 21.04.25 |
8.460 | -1.63% |
8.530 15:30 |
8.250 15:35 |
20.99 03.01.25 |
5.940 09.04.25 |
47'133 |
|
Ascendis Sp ADR 16:13:37 / 21.04.25 |
164.19 | -0.52% |
164.74 15:39 |
163.30 15:43 |
169.25 17.03.25 |
118.03 12.02.25 |
6'009 |
|
Ascent Indstries Rg 16:09:09 / 21.04.25 |
12.835 | 0.27% |
12.835 16:09 |
12.655 15:34 |
13.020 03.04.25 |
10.760 22.01.25 |
4'852 |
|
Ascent Solar Rg 15:43:00 / 21.04.25 |
1.400 | 0.00% |
1.400 15:30 |
1.400 15:30 |
3.500 02.01.25 |
1.180 04.04.25 |
568 |
|
Ascentage Sp ADS 15:30:03 / 21.04.25 |
19.140 | 2.24% |
19.140 15:30 |
19.140 15:30 |
23.30 01.04.25 |
17.010 27.01.25 |
1'093 |
|
Asia Pac Wire & Rg 15:59:02 / 21.04.25 |
1.610 | 0.63% |
1.620 15:30 |
1.610 15:59 |
1.870 10.02.25 |
1.400 02.01.25 |
382 |
|
ASML Hold NY Sp ADR 16:14:16 / 21.04.25 |
620.71 | -3.04% |
632.07 15:30 |
619.57 16:02 |
784.26 22.01.25 |
578.51 07.04.25 |
64'752 |
|
ASP Isotopes Rg 16:12:51 / 21.04.25 |
5.345 | -8.48% |
5.720 15:33 |
5.340 16:09 |
7.000 24.01.25 |
3.650 04.03.25 |
51'411 |
|
Aspire Rg 15:37:03 / 21.04.25 |
0.5501 | 0.02% |
0.5689 15:30 |
0.5501 15:37 |
9.860 20.02.25 |
0.4012 07.04.25 |
3'719 |
|
Assembly Bio Rg 15:36:34 / 21.04.25 |
10.320 | 2.89% |
10.320 15:36 |
9.870 15:30 |
17.860 03.01.25 |
7.780 07.04.25 |
472 |
|
Assertio Hldgs Rg 16:08:44 / 21.04.25 |
0.6208 | 1.70% |
0.6263 15:53 |
0.6001 15:30 |
0.9391 06.01.25 |
0.5138 09.04.25 |
8'526 |
|
Asset Ent Rg-B 15:39:58 / 21.04.25 |
0.5590 | 1.08% |
0.5590 15:39 |
0.5500 15:30 |
1.700 22.01.25 |
0.3882 07.04.25 |
3'187 |
|
AST SpceMobile Rg-A 16:14:17 / 21.04.25 |
21.53 | -7.95% |
22.97 15:32 |
21.51 16:13 |
35.49 06.03.25 |
17.515 29.01.25 |
389'105 |
|
Astec Ind Inc Rg 16:02:10 / 21.04.25 |
33.60 | -1.64% |
33.84 15:30 |
33.60 16:02 |
37.28 17.03.25 |
29.65 04.04.25 |
2'212 |
|
Astera Labs Rg 16:14:06 / 21.04.25 |
54.44 | -7.67% |
57.23 15:31 |
54.07 16:03 |
147.29 06.01.25 |
47.13 04.04.25 |
123'177 |
|
Astrana Health Rg 15:53:53 / 21.04.25 |
31.12 | -0.83% |
31.23 15:30 |
31.03 15:44 |
39.93 18.02.25 |
23.20 28.02.25 |
3'405 |
|
Astrazeneca Sp ADR 16:14:05 / 21.04.25 |
67.48 | -0.17% |
67.91 15:30 |
67.23 15:34 |
78.35 05.03.25 |
61.25 09.04.25 |
131'119 |
|
Astria Therapeut Rg 16:13:36 / 21.04.25 |
4.040 | 0.00% |
4.080 16:05 |
3.975 16:04 |
9.160 02.01.25 |
3.610 09.04.25 |
11'678 |
|
Astronics Corp Rg 16:05:13 / 21.04.25 |
21.34 | -1.93% |
21.79 15:44 |
21.29 16:04 |
26.63 26.03.25 |
15.530 08.01.25 |
14'493 |
|
AstroNova Rg 15:30:00 / 21.04.25 |
8.120 | 0.25% |
8.120 15:30 |
8.120 15:30 |
12.800 23.01.25 |
7.530 14.04.25 |
210 |
|
Astrotech Rg 15:30:00 / 21.04.25 |
5.900 | 0.77% |
5.900 15:30 |
5.900 15:30 |
7.260 27.01.25 |
5.720 11.04.25 |
171 |