×

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
  • 10.07.2025 - 23:16:26
  • 20'630.66
  • 0.09%
  • 19.33
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aurora Innovtn Rg-A
23:20:00 / 10.07.25
5.380 0.37% 0.02 5.360 5.370
Aurora Sp ADR
23:20:00 / 10.07.25
10.900 -2.64% -0.30 10.860 11.140
Australian Rg
23:20:00 / 10.07.25
0.6199 3.32% 0.02 0.5575 0.6199 540'800
authID Rg
23:20:00 / 10.07.25
4.370 -5.62% -0.26 4.330 4.380
Autodesk Inc Rg
23:20:00 / 10.07.25
286.11 -6.89% -21.16 286.19 286.20
Autolus Thp Sp ADS
23:20:00 / 10.07.25
2.480 0.40% 0.01 2.470 2.480
Automatic Data P Rg
23:20:00 / 10.07.25
305.82 -0.84% -2.59 305.76 305.92 465'529
Autonomix Rg
23:20:00 / 10.07.25
1.510 0.00% 0.00 1.510 1.530
Autozi Inter Rg-A
23:20:00 / 10.07.25
0.2039 -10.57% -0.02 0.2020 0.2039
Avadel Pharma Rg
23:20:00 / 10.07.25
9.770 2.30% 0.22 9.770 9.790
Avaln Globocare Rg
23:20:00 / 10.07.25
2.590 -3.36% -0.09 2.590 2.630
Avalo Therap Rg
23:20:00 / 10.07.25
4.900 -1.01% -0.05 4.850 4.900
Avean Hlthc Hldg Rg
23:20:00 / 10.07.25
4.230 -0.94% -0.04 4.230 4.240
AvePoint Rg
23:20:00 / 10.07.25
18.200 -3.35% -0.63 18.200 18.220
Aviat Networks Rg
23:20:00 / 10.07.25
24.20 -2.14% -0.53 24.20 24.26
Avidity Biosci Rg
23:20:00 / 10.07.25
31.47 0.64% 0.20 31.46 31.48
AvidXchange Hldg Rg
23:20:00 / 10.07.25
9.840 -0.05% -0.01 9.840 9.850
Avis Budget Grou Rg
23:20:00 / 10.07.25
189.19 6.41% 11.39 189.06 189.19
AVITA Medical Rg
23:20:00 / 10.07.25
5.940 5.51% 0.31 5.940 5.950
Avnet Rg
23:20:00 / 10.07.25
56.30 0.32% 0.18 56.30 56.33
Aware Rg
23:20:00 / 10.07.25
2.250 9.76% 0.20 2.200 2.280
Axcelis Techs Rg
23:20:00 / 10.07.25
75.65 1.72% 1.28 75.61 75.67
Axogen Rg
23:20:00 / 10.07.25
12.050 2.47% 0.29 12.050 12.070
Axon Enterprise Rg
23:20:00 / 10.07.25
732.99 -9.04% -72.87 732.84 733.03 424'608
Axsome Therapeut Rg
23:20:00 / 10.07.25
110.73 -1.44% -1.62 110.71 110.73
8.93
6.44%
4.69
2.63%
5.38
0.37%
10.90
-2.64%
0.62
3.32%
4.37
-5.62%
286.11
-6.89%
2.48
0.40%
305.82
-0.84%
1.51
0.00%
0.20
-10.57%
9.77
2.30%
2.59
-3.36%
4.90
-1.01%
4.23
-0.94%
18.20
-3.35%
24.20
-2.14%
31.47
0.64%
9.84
-0.05%
189.19
6.41%
5.94
5.51%
56.30
0.32%
2.25
9.76%
75.65
1.72%
12.05
2.47%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Citi Trends Rg
23:20:00 / 10.07.25
30.66 15.77% 7.46% -6.95% -4.40% 54.54% 59.27% 22.24%
ASML Hold NY Sp ADR
23:20:00 / 10.07.25
802.09 15.40% 5.67% 0.96% 2.02% 25.30% -24.51% 76.58%
Himax Tech Sp ADR
23:20:00 / 10.07.25
9.280 15.30% 52.72% -1.49% 1.87% 43.43% 11.14% 39.61%
Ferroglobe Rg
23:20:00 / 10.07.25
4.510 15.26% -32.72% 3.44% 15.94% 31.10% -21.02% -24.22%
CEA Indstrs Rg
23:20:00 / 10.07.25
9.840 15.20% 46.54% -3.05% -1.60% 20.29% 47.31% -38.36%
Deswell Industri Rg
23:20:00 / 10.07.25
2.750 15.13% 3.79% -1.79% 17.02% 22.77% 14.58% -13.56%
BGC Group Rg-A
23:20:00 / 10.07.25
10.430 15.12% 44.46% -3.87% 6.10% 23.29% 13.25% 177.39%
DraftKings Rg-A
23:20:00 / 10.07.25
44.57 15.05% 21.42% 9.32% 17.35% 32.61% 19.97% 235.95%
Ascent Indstries Rg
23:20:00 / 10.07.25
12.940 14.85% 34.31% 1.73% 1.49% 1.09% 29.79% -5.52%
First Bank Rg
23:20:00 / 10.07.25
16.200 14.78% 9.86% -0.92% 8.22% 19.47% 25.29% 15.69%
Exelon Rg
23:20:00 / 10.07.25
43.63 14.61% 20.17% 1.16% -0.02% -7.68% 23.53% -2.60%
Advanced Micro D Rg
23:20:00 / 10.07.25
144.16 14.59% -6.11% 4.53% 21.65% 64.75% -20.77% 74.43%
Friedman Ind Rg
23:20:00 / 10.07.25
17.020 14.50% 12.14% 2.10% 0.12% -0.29% 12.20% 135.05%
HeartSciences Rg
23:20:00 / 10.07.25
5.730 14.40% -74.44% 58.73% 59.17% 74.16% 41.83% -97.50%
Great Elm Grp Rg
23:20:00 / 10.07.25
2.030 14.36% 6.70% -1.93% -6.02% 6.84% 13.41% -2.82%
Glb Eng Grp Rg-A
23:20:00 / 10.07.25
2.040 14.29% 0.00% 34.21% 40.69% 10.27% 0.00% 0.00%
Analog Devices Rg
23:20:00 / 10.07.25
245.13 14.24% 22.24% -0.22% 5.60% 39.07% 4.87% 61.88%
Eagle Banc Mont Rg
23:20:00 / 10.07.25
17.470 14.09% 10.77% -0.17% 5.30% 5.72% 30.86% -10.95%
Booking Hldg Rg
23:20:00 / 10.07.25
5'718.51 14.08% 59.79% 0.03% 4.70% 25.04% 45.27% 220.32%
AvePoint Rg
23:20:00 / 10.07.25
18.200 14.05% 129.35% -3.50% -4.01% 26.13% 78.26% 278.87%
DMC Global Rg
23:20:00 / 10.07.25
8.420 14.01% -55.47% -0.12% 4.73% 30.14% -40.87% -56.58%
Fortinet Rg
23:20:00 / 10.07.25
100.20 13.94% 83.92% -5.17% -1.44% 4.23% 70.44% 71.69%
Insulet Rg
23:20:00 / 10.07.25
297.40 13.94% 37.09% -1.21% -2.05% 20.50% 46.06% 26.30%
Amgen Rg
23:20:00 / 10.07.25
300.37 13.77% 2.95% 0.71% 1.04% 8.32% -7.60% 19.33%
Fox Rg-A
23:20:00 / 10.07.25
56.73 13.65% 86.08% 0.85% 5.41% 18.26% 59.18% 66.10%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aurora Innovtn Rg-A
23:20:00 / 10.07.25
5.380 0.37% 5.525
16:53
5.260
15:58
10.765
14.02.25
5.000
01.07.25
3'447'577
Aurora Sp ADR
23:20:00 / 10.07.25
10.900 -2.64% 11.110
18:36
10.900
22:00
20.94
27.01.25
5.750
22.01.25
342
Australian Rg
23:20:00 / 10.07.25
0.6199 3.32% 0.9321
16:49
0.5400
20:54
1.670
02.01.25
0.5400
10.07.25
540'800
authID Rg
23:20:00 / 10.07.25
4.370 -5.62% 4.570
15:30
4.240
17:41
9.400
05.05.25
4.010
14.03.25
36'473
Autodesk Inc Rg
23:20:00 / 10.07.25
286.11 -6.89% 300.48
15:30
281.71
18:39
319.48
07.07.25
232.94
07.04.25
1'416'961
Autolus Thp Sp ADS
23:20:00 / 10.07.25
2.480 0.40% 2.495
16:55
2.415
15:53
2.780
03.01.25
1.110
11.04.25
142'695
Automatic Data P Rg
23:20:00 / 10.07.25
305.82 -0.84% 308.45
16:34
305.36
18:22
329.84
06.06.25
272.98
07.04.25
465'529
Autonomix Rg
23:20:00 / 10.07.25
1.510 0.00% 1.590
17:30
1.480
15:43
3.660
02.01.25
1.145
18.06.25
13'797
Autozi Inter Rg-A
23:20:00 / 10.07.25
0.2039 -10.57% 0.2212
15:30
0.2000
17:19
1.380
29.04.25
0.1850
26.06.25
64'660
Avadel Pharma Rg
23:20:00 / 10.07.25
9.770 2.30% 9.790
21:59
9.430
15:40
11.520
03.01.25
6.380
09.04.25
251'634
Avaln Globocare Rg
23:20:00 / 10.07.25
2.590 -3.36% 2.640
15:30
2.560
16:43
11.510
07.03.25
2.525
08.07.25
5'548
Avalo Therap Rg
23:20:00 / 10.07.25
4.900 -1.01% 4.960
15:30
4.860
18:39
11.000
24.02.25
3.460
14.05.25
2'956
Avean Hlthc Hldg Rg
23:20:00 / 10.07.25
4.230 -0.94% 4.280
17:02
4.190
15:47
6.110
08.05.25
3.680
10.03.25
159'352
AvePoint Rg
23:20:00 / 10.07.25
18.200 -3.35% 18.820
15:30
17.870
17:20
20.24
13.05.25
12.520
07.04.25
423'810
Aviat Networks Rg
23:20:00 / 10.07.25
24.20 -2.14% 24.69
19:47
24.20
21:59
26.76
05.02.25
15.865
07.04.25
37'226
Avidity Biosci Rg
23:20:00 / 10.07.25
31.47 0.64% 32.28
18:26
30.14
16:03
38.00
09.06.25
21.52
09.04.25
594'809
AvidXchange Hldg Rg
23:20:00 / 10.07.25
9.840 -0.05% 9.850
15:30
9.840
21:02
10.925
30.01.25
6.605
13.03.25
245'513
Avis Budget Grou Rg
23:20:00 / 10.07.25
189.19 6.41% 194.94
19:46
177.33
15:30
194.94
10.07.25
54.06
13.03.25
481'551
AVITA Medical Rg
23:20:00 / 10.07.25
5.940 5.51% 6.040
17:11
5.620
15:30
14.155
07.01.25
4.715
25.06.25
62'517
Avnet Rg
23:20:00 / 10.07.25
56.30 0.32% 57.23
17:26
56.25
21:55
57.23
10.07.25
39.32
07.04.25
206'644
Aware Rg
23:20:00 / 10.07.25
2.250 9.76% 2.250
21:58
2.040
15:30
2.280
18.06.25
1.390
07.04.25
52'568
Axcelis Techs Rg
23:20:00 / 10.07.25
75.65 1.72% 76.71
20:17
74.61
15:41
76.88
06.01.25
40.40
04.04.25
134'501
Axogen Rg
23:20:00 / 10.07.25
12.050 2.47% 12.280
16:29
11.680
15:30
20.98
25.02.25
9.215
18.06.25
343'908
Axon Enterprise Rg
23:20:00 / 10.07.25
732.99 -9.04% 802.11
15:30
729.00
21:54
830.09
30.06.25
470.01
07.04.25
424'608
Axsome Therapeut Rg
23:20:00 / 10.07.25
110.73 -1.44% 112.35
15:30
109.92
16:26
139.05
21.02.25
79.19
10.01.25
200'176

Handel

Kurs 20'630.66
Vortag 20'611.34
+/-% 0.09%
+/- 19.327
Eröffnung 20'636.48
Tageshoch 20'655.39
Tagestief 20'495.14

Stammdaten

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

Hoch / Tief

20'630.66
Intraday
20'495.14
16:06
20'655.39
21:41
20'630.66
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'630.66
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday 0.09%
1 Monat 4.92%
3 Monate 26.67%
YTD 6.83%
1 Jahr 12.84%
3 Jahre 77.14%