×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Atlas Lithium Rg 02:00:00 / 20.09.25 |
4.500 | -0.66% | -0.03 | 4.480 | 4.500 | ||
|
Atlassian Rg-A 02:00:00 / 20.09.25 |
169.05 | -0.34% | -0.58 | 169.04 | 169.06 | ||
|
ATMC Rg A 02:00:00 / 20.09.25 |
12.310 | 0.98% | 0.12 | 12.000 | 12.350 | ||
|
ATMV Rg 02:00:00 / 20.09.25 |
22.20 | 43.97% | 6.78 | 21.27 | 22.10 | 201'287 | |
|
ATN Internationa Rg 02:00:00 / 20.09.25 |
15.220 | -2.69% | -0.42 | 15.130 | 15.260 | ||
|
Atomera Rg 02:00:00 / 20.09.25 |
3.720 | 1.92% | 0.07 | 3.700 | 3.720 | ||
|
Atossa Therptcs Rg 02:00:00 / 20.09.25 |
0.8487 | -3.55% | -0.03 | 0.8429 | 0.8462 | ||
|
Atour Life Sp ADR-A 02:00:00 / 20.09.25 |
40.08 | 1.55% | 0.61 | 40.05 | 40.09 | ||
|
Atricure Rg 02:00:00 / 20.09.25 |
36.43 | -0.63% | -0.23 | 36.43 | 36.45 | ||
|
aTyr Pharma Rg 02:00:00 / 20.09.25 |
0.9921 | -5.51% | -0.06 | 0.9920 | 0.9921 | 7'554'950 | |
|
Auburn Natl Banc Rg 02:00:00 / 20.09.25 |
26.22 | -1.98% | -0.53 | 25.50 | 26.90 | ||
|
Auddia Rg 02:00:00 / 20.09.25 |
2.270 | 6.07% | 0.13 | 2.270 | 2.300 | 33'532 | |
|
Audiocodes Rg 02:00:00 / 20.09.25 |
10.140 | -0.10% | -0.01 | 10.110 | 10.140 | ||
|
AudioEye Rg 02:00:00 / 20.09.25 |
13.230 | -2.93% | -0.40 | 13.140 | 13.230 | ||
|
Aura Bioscis Rg 02:00:00 / 20.09.25 |
6.080 | -2.88% | -0.18 | 6.060 | 6.070 | ||
|
Aureus Green Rg 02:00:00 / 20.09.25 |
3.330 | -2.06% | -0.07 | 3.260 | 3.350 | ||
|
Aurinia Pharma Rg 02:00:00 / 20.09.25 |
13.000 | 0.85% | 0.11 | 12.990 | 13.000 | ||
|
Aurora Cannabis Rg 02:00:00 / 20.09.25 |
5.090 | -1.74% | -0.09 | 5.090 | 5.100 | 143'295 | |
|
Aurora Innovtn Rg-A 02:00:00 / 20.09.25 |
6.060 | 1.68% | 0.10 | 6.050 | 6.060 | 13'676'789 | |
|
Aurora Sp ADR 02:00:00 / 20.09.25 |
9.660 | 1.58% | 0.15 | 9.650 | 9.820 | ||
|
Australian Rg 02:00:00 / 20.09.25 |
0.5399 | 1.83% | 0.01 | 0.5212 | 0.5400 | ||
|
authID Rg 02:00:00 / 20.09.25 |
3.110 | 0.97% | 0.03 | 3.080 | 3.130 | ||
|
Autodesk Inc Rg 02:00:00 / 20.09.25 |
322.67 | -0.11% | -0.37 | 322.58 | 322.65 | ||
|
Autolus Thp Sp ADS 02:00:00 / 20.09.25 |
1.340 | -1.47% | -0.02 | 1.340 | 1.350 | ||
|
Automatic Data P Rg 02:00:00 / 20.09.25 |
292.00 | 0.36% | 1.05 | 291.81 | 292.02 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aviat Networks Rg 02:00:00 / 20.09.25 |
23.76 | 33.68% | -25.87% | -0.63% | 2.46% | -0.75% | 5.23% | -23.26% |
|
Aurora Sp ADR 02:00:00 / 20.09.25 |
9.660 | 33.38% | 236.04% | -1.13% | -6.85% | -15.63% | 81.24% | -47.11% |
|
CONSOLIDATED WAT Rg 02:00:00 / 20.09.25 |
33.92 | 33.29% | -3.06% | 2.14% | 1.07% | 13.71% | 32.19% | 98.22% |
|
Array Tech Rg 02:00:00 / 20.09.25 |
8.070 | 33.28% | -52.08% | 5.22% | -11.03% | 25.31% | 25.90% | -54.83% |
|
Alphabet-A Rg 02:00:00 / 20.09.25 |
254.72 | 33.14% | 80.42% | 5.78% | 23.60% | 42.68% | 55.71% | 145.17% |
|
C.H.Robinson Wld Rg 02:00:00 / 20.09.25 |
136.07 | 32.68% | 58.69% | 2.76% | 8.70% | 40.77% | 30.59% | 32.08% |
|
Alphab Rg-C-NV 02:00:00 / 20.09.25 |
255.24 | 32.50% | 79.05% | 5.74% | 23.47% | 43.18% | 55.03% | 143.49% |
|
Alteri Thera Sp ADS 02:00:00 / 20.09.25 |
4.440 | 32.33% | 75.90% | -10.12% | -11.38% | 11.28% | 279.49% | -23.37% |
|
DLocal Rg-A 02:00:00 / 20.09.25 |
14.990 | 32.24% | -15.83% | 9.18% | 2.53% | 30.57% | 83.70% | -40.58% |
|
Cronos Group Rg 02:00:00 / 20.09.25 |
2.620 | 32.18% | 27.75% | 3.56% | 0.77% | 37.89% | 21.86% | -12.46% |
|
Grifols Sp ADR-B 02:00:00 / 20.09.25 |
9.740 | 31.99% | -15.05% | -1.42% | -4.13% | 9.93% | 8.83% | 16.21% |
|
Concentrix Rg 02:00:00 / 20.09.25 |
56.97 | 31.96% | -41.86% | 5.56% | 9.41% | 10.17% | -10.11% | -51.80% |
|
ABVL Rg 02:00:00 / 20.09.25 |
0.9600 | 31.94% | -64.81% | 4.35% | 3.24% | -3.03% | 1.05% | 0.00% |
|
F5 Rg 02:00:00 / 20.09.25 |
328.69 | 31.94% | 85.38% | 2.18% | 3.61% | 11.14% | 49.92% | 122.86% |
|
Carver Bancorp Rg 02:00:00 / 20.09.25 |
2.410 | 31.87% | 21.83% | 0.84% | 41.76% | 43.45% | 17.56% | -55.31% |
|
E.W. Scripps Rg-A 02:00:00 / 20.09.25 |
2.870 | 31.67% | -63.58% | -1.37% | -13.29% | 2.87% | 55.14% | -79.46% |
|
Corsair Gaming Rg 02:00:00 / 20.09.25 |
8.570 | 31.47% | -38.37% | -4.14% | -3.60% | -10.07% | 28.68% | -37.35% |
|
Fastenal Rg 02:00:00 / 20.09.25 |
47.58 | 31.33% | 45.81% | 0.27% | -5.58% | 13.39% | 34.50% | 99.41% |
|
Allied Gaming Rg 02:00:00 / 20.09.25 |
1.050 | 31.17% | -4.72% | -29.05% | -24.46% | -66.67% | -30.00% | -24.63% |
|
Esquire Fin Hld Rg 02:00:00 / 20.09.25 |
103.41 | 31.16% | 108.71% | 6.58% | 3.99% | 8.85% | 63.91% | 162.71% |
|
Dollar Tree Rg 02:00:00 / 20.09.25 |
95.26 | 31.12% | -30.83% | -2.25% | -15.94% | -3.49% | 32.80% | -30.76% |
|
CSG Systems Intl Rg 02:00:00 / 20.09.25 |
66.14 | 31.11% | 25.93% | 2.27% | 4.70% | 2.73% | 38.95% | 22.64% |
|
Alico Rg 02:00:00 / 20.09.25 |
33.54 | 30.97% | 16.78% | -1.32% | -3.81% | 5.50% | 17.68% | 4.91% |
|
Advanced Micro D Rg 02:00:00 / 20.09.25 |
157.39 | 30.74% | 7.13% | -0.74% | -6.18% | 9.44% | 0.92% | 106.40% |
|
Bridgwtr Bncshs Rg 02:00:00 / 20.09.25 |
17.350 | 30.72% | 30.62% | 4.27% | 5.15% | 7.76% | 21.33% | 1.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Atlas Lithium Rg 02:00:00 / 20.09.25 |
4.500 | -0.66% |
4.720 17:32 |
4.475 21:59 |
8.080 07.01.25 |
3.540 09.04.25 |
97'501 |
|
Atlassian Rg-A 02:00:00 / 20.09.25 |
169.05 | -0.34% |
171.90 15:32 |
168.40 17:02 |
325.94 10.02.25 |
156.90 13.08.25 |
1'336'117 |
|
ATMC Rg A 02:00:00 / 20.09.25 |
12.310 | 0.98% |
12.710 20:47 |
11.950 16:49 |
12.710 19.09.25 |
11.320 14.01.25 |
15'429 |
|
ATMV Rg 02:00:00 / 20.09.25 |
22.20 | 43.97% |
41.74 18:33 |
18.430 16:57 |
41.74 19.09.25 |
11.200 03.09.25 |
201'287 |
|
ATN Internationa Rg 02:00:00 / 20.09.25 |
15.220 | -2.69% |
15.630 15:30 |
15.120 21:59 |
23.59 17.03.25 |
13.790 21.05.25 |
52'078 |
|
Atomera Rg 02:00:00 / 20.09.25 |
3.720 | 1.92% |
3.770 18:53 |
3.565 17:36 |
17.550 06.01.25 |
3.065 03.09.25 |
239'247 |
|
Atossa Therptcs Rg 02:00:00 / 20.09.25 |
0.8487 | -3.55% |
0.8819 15:37 |
0.8299 21:40 |
1.070 14.05.25 |
0.5539 07.04.25 |
204'600 |
|
Atour Life Sp ADR-A 02:00:00 / 20.09.25 |
40.08 | 1.55% |
40.37 21:50 |
39.43 15:31 |
40.39 16.09.25 |
21.51 11.04.25 |
416'343 |
|
Atricure Rg 02:00:00 / 20.09.25 |
36.43 | -0.63% |
36.61 15:30 |
35.76 16:59 |
43.11 29.01.25 |
28.32 01.05.25 |
373'976 |
|
aTyr Pharma Rg 02:00:00 / 20.09.25 |
0.9921 | -5.51% |
1.065 15:36 |
0.9450 20:14 |
7.290 28.07.25 |
0.9450 19.09.25 |
7'554'950 |
|
Auburn Natl Banc Rg 02:00:00 / 20.09.25 |
26.22 | -1.98% |
26.76 15:30 |
26.22 22:00 |
29.00 22.07.25 |
19.100 15.04.25 |
994 |
|
Auddia Rg 02:00:00 / 20.09.25 |
2.270 | 6.07% |
2.390 18:33 |
2.140 15:30 |
14.569 19.02.25 |
1.850 05.09.25 |
33'532 |
|
Audiocodes Rg 02:00:00 / 20.09.25 |
10.140 | -0.10% |
10.200 19:40 |
10.060 16:03 |
12.720 10.02.25 |
8.010 06.05.25 |
27'797 |
|
AudioEye Rg 02:00:00 / 20.09.25 |
13.230 | -2.93% |
13.670 15:30 |
12.975 20:48 |
20.55 06.02.25 |
9.250 07.04.25 |
84'764 |
|
Aura Bioscis Rg 02:00:00 / 20.09.25 |
6.080 | -2.88% |
6.290 17:54 |
6.060 21:57 |
8.560 06.01.25 |
4.410 15.05.25 |
1'201'472 |
|
Aureus Green Rg 02:00:00 / 20.09.25 |
3.330 | -2.06% |
3.580 16:28 |
3.160 18:19 |
7.220 20.02.25 |
0.5251 07.04.25 |
207'861 |
|
Aurinia Pharma Rg 02:00:00 / 20.09.25 |
13.000 | 0.85% |
13.050 17:59 |
12.620 15:31 |
13.050 19.09.25 |
6.560 27.02.25 |
1'290'631 |
|
Aurora Cannabis Rg 02:00:00 / 20.09.25 |
5.090 | -1.74% |
5.180 16:18 |
5.070 20:23 |
6.910 10.02.25 |
3.430 03.02.25 |
143'295 |
|
Aurora Innovtn Rg-A 02:00:00 / 20.09.25 |
6.060 | 1.68% |
6.185 21:15 |
5.900 17:30 |
10.765 14.02.25 |
5.000 01.07.25 |
13'676'789 |
|
Aurora Sp ADR 02:00:00 / 20.09.25 |
9.660 | 1.58% |
9.670 21:54 |
9.400 15:35 |
20.94 27.01.25 |
5.750 22.01.25 |
1'167 |
|
Australian Rg 02:00:00 / 20.09.25 |
0.5399 | 1.83% |
0.5400 19:17 |
0.5210 15:30 |
1.670 02.01.25 |
0.4600 15.07.25 |
13'316 |
|
authID Rg 02:00:00 / 20.09.25 |
3.110 | 0.97% |
3.200 15:30 |
3.055 21:47 |
9.400 05.05.25 |
2.760 12.09.25 |
32'703 |
|
Autodesk Inc Rg 02:00:00 / 20.09.25 |
322.67 | -0.11% |
326.54 15:32 |
320.89 16:48 |
329.01 08.09.25 |
232.94 07.04.25 |
1'740'246 |
|
Autolus Thp Sp ADS 02:00:00 / 20.09.25 |
1.340 | -1.47% |
1.410 16:23 |
1.330 15:39 |
2.780 03.01.25 |
1.110 11.04.25 |
599'353 |
|
Automatic Data P Rg 02:00:00 / 20.09.25 |
292.00 | 0.36% |
293.51 15:30 |
290.76 16:44 |
329.84 06.06.25 |
272.98 07.04.25 |
2'087'920 |