×

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
  • 11.07.2025 - 20:16:57
  • 20'635.12
  • 0.02%
  • 4.46
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Blackbaud
19:54:39 / 11.07.25
64.12 -2.60% -1.71 64.00 64.21 13'464
Blackboxstocks Rg
20:13:27 / 11.07.25
8.650 3.59% 0.30 8.550 8.750 18'638
BlackLine Rg
20:11:42 / 11.07.25
54.57 -2.57% -1.44 54.58 54.65 73'011
Blade Air Mobl Rg-A
20:14:27 / 11.07.25
4.125 -2.94% -0.13 4.120 4.130 50'845
Blaize Hldg Rg
20:15:42 / 11.07.25
2.840 -3.40% -0.10 2.800 2.840 63'316
Bleichroeder Rg-A
20:01:28 / 11.07.25
10.290 0.00% 0.00 10.290 10.300 4'037
Blink Charging Rg
20:14:50 / 11.07.25
0.9753 -5.31% -0.05 0.9701 0.9778 138'239
Bloomin Brands Rg
20:16:45 / 11.07.25
10.185 0.15% 0.02 10.180 10.190 280'072
Bloomz Rg
19:53:16 / 11.07.25
0.1478 -1.14% 0.00 0.1426 0.1479 13'932
Blue Bird Rg
20:11:07 / 11.07.25
44.84 -1.43% -0.65 44.82 44.88 30'319
Blue Foundry Rg
19:15:27 / 11.07.25
9.420 -1.36% -0.13 9.370 9.450 4'550
Blue Hat Rg
18:18:31 / 11.07.25
1.860 -2.11% -0.04 1.870 1.900 2'901
Bluejay Diagn Rg
18:02:30 / 11.07.25
1.580 -4.24% -0.07 1.560 1.610 2'491
Blueprint Med Rg
20:15:57 / 11.07.25
129.32 -0.01% -0.01 129.31 129.32 513'744
Bogota Finl Rg
18:57:09 / 11.07.25
8.190 1.49% 0.12 8.050 8.160 284
BOK Finl Rg
20:16:17 / 11.07.25
103.64 -0.78% -0.81 103.43 103.66 16'991
Bold Eagle Rg-A
18:01:31 / 11.07.25
10.455 -0.05% -0.01 10.450 10.470 1'914
Bolt Biotherap Rg
18:50:44 / 11.07.25
6.200 -1.90% -0.12 6.110 6.250 5'312
Bolt Project Rg-A
19:52:50 / 11.07.25
2.290 -8.03% -0.20 2.260 2.320 19'397
Bon Nat Lf Rg-A
20:03:26 / 11.07.25
1.520 -0.65% -0.01 1.490 1.530 15'180
Bone Bio Rg
19:54:22 / 11.07.25
3.000 -0.66% -0.02 3.000 3.030 7'383
Booking Hldg Rg
19:11:03 / 11.07.25
5'714.67 -0.07% -3.84 5'697.27 5'711.90 18'214
Borealis Foods Rg-A
17:45:19 / 11.07.25
3.450 -2.54% -0.09 3.320 3.550 360
Bos Better Onlin Rg
20:06:08 / 11.07.25
5.030 2.03% 0.10 5.030 5.080 26'378
Boundless Bio Rg
20:02:43 / 11.07.25
1.180 0.00% 0.00 1.180 1.200 8'216
10.64
-0.09%
2.84
3.47%
64.12
-2.60%
8.65
3.59%
54.57
-2.57%
4.13
-2.94%
2.84
-3.40%
10.29
0.00%
0.98
-5.31%
10.19
0.15%
0.15
-1.14%
44.84
-1.43%
9.42
-1.36%
1.86
-2.11%
1.58
-4.24%
129.32
-0.01%
8.19
1.49%
103.64
-0.78%
10.46
-0.05%
6.20
-1.90%
2.29
-8.03%
1.52
-0.65%
3.00
-0.66%
5'714.67
-0.07%
3.45
-2.54%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Chemung Financia Rg
20:01:29 / 11.07.25
52.51 7.44% 5.30% 4.01% 11.37% 23.36% 13.66% 15.33%
Cadence Design Rg
20:15:48 / 11.07.25
322.09 7.39% 18.46% -1.27% 7.36% 24.00% 2.03% 101.13%
Affinity Bancsha Rg
19:06:04 / 11.07.25
18.560 7.37% 17.69% 2.57% 3.07% 2.12% -11.33% 24.52%
Calavo Growers Rg
20:13:35 / 11.07.25
26.86 7.33% -6.94% -0.44% -2.89% 4.59% 20.34% -36.22%
Everspn Technlgs Rg
20:15:56 / 11.07.25
6.745 7.20% -24.23% 0.15% 18.13% 33.79% 3.61% 29.49%
First Bancorp Rg
20:13:19 / 11.07.25
46.88 7.16% 27.32% -0.25% 15.18% 26.94% 33.52% 34.32%
Crd Rg-A-144A-S-AI
20:08:47 / 11.07.25
1.325 7.03% 63.10% -11.04% -9.25% 35.64% -37.79% 6.20%
Adeia Rg
20:16:04 / 11.07.25
14.800 7.01% 20.74% 2.19% 13.67% 25.93% 30.74% 0.00%
BayCom Rg
20:12:02 / 11.07.25
28.13 7.00% 21.75% -0.59% 6.88% 10.55% 29.63% 38.08%
AppLovin Rg-A
20:16:47 / 11.07.25
338.31 6.95% 769.06% 1.37% -7.18% 45.38% 298.67% 826.24%
InnovAge Hldg Rg
20:11:23 / 11.07.25
4.060 6.87% -30.00% -5.83% 14.69% 52.73% -28.77% -7.28%
Nasdaq Comp.
20:16:59 / 11.07.25
20'634.92 6.86% 37.43% 0.14% 6.33% 26.67% 12.16% 77.31%
Frontdoor Rg
20:16:03 / 11.07.25
58.08 6.79% 65.76% -2.59% 2.92% 47.28% 67.14% 132.87%
Cirrus Logic Rg
20:09:03 / 11.07.25
104.64 6.78% 27.82% -3.57% 3.73% 24.25% -23.60% 47.60%
Artesian Res-A
19:39:08 / 11.07.25
33.67 6.67% -18.62% -0.12% 0.18% -2.68% -13.78% -33.08%
Fonar Rg
17:38:01 / 11.07.25
15.810 6.61% -17.48% 3.46% 8.66% 31.76% -4.99% 8.83%
Century Aluminum Rg
20:16:59 / 11.07.25
20.60 6.53% 59.88% 2.97% 8.08% 24.50% 10.04% 166.62%
Grand Canyon Ed Rg
20:15:57 / 11.07.25
173.12 6.37% 31.95% -5.02% -6.35% -0.05% 21.98% 91.78%
City Holding Co Rg
20:16:29 / 11.07.25
125.09 6.16% 14.08% -2.41% 7.20% 10.59% 12.95% 55.50%
Bold Eagle Rg-A
18:01:31 / 11.07.25
10.455 6.09% 0.00% 0.10% 0.34% 3.26% 0.00% 0.00%
Commerce Bancsha Rg
20:12:35 / 11.07.25
65.65 6.07% 29.93% 2.37% 8.19% 10.33% 18.58% 13.95%
Fortinet Rg
20:16:57 / 11.07.25
100.29 6.05% 71.19% -5.17% -0.54% 4.23% 68.41% 59.81%
Capital Southwest Corp
20:14:34 / 11.07.25
23.14 6.05% -2.36% 1.49% 12.06% 17.58% -14.23% 22.24%
Amneal Phrmctl Rg-A
20:14:11 / 11.07.25
8.245 5.93% 38.22% -0.36% 6.39% 13.99% 14.67% 154.24%
Alkermes Rg
20:15:31 / 11.07.25
30.23 5.91% 9.81% 5.58% 1.32% 12.81% 28.24% 10.67%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Blackbaud
19:54:39 / 11.07.25
64.12 -2.60% 65.36
15:30
64.10
19:54
81.00
14.02.25
58.18
09.04.25
13'464
Blackboxstocks Rg
20:13:27 / 11.07.25
8.650 3.59% 8.650
19:31
8.140
15:38
8.650
11.07.25
1.620
21.01.25
18'638
BlackLine Rg
20:11:42 / 11.07.25
54.57 -2.57% 55.81
15:30
54.35
18:46
66.25
30.01.25
41.00
09.04.25
73'011
Blade Air Mobl Rg-A
20:14:27 / 11.07.25
4.125 -2.94% 4.250
15:31
4.030
18:02
5.140
06.01.25
2.355
04.04.25
50'845
Blaize Hldg Rg
20:15:42 / 11.07.25
2.840 -3.40% 2.930
15:30
2.730
16:52
19.250
14.01.25
1.700
31.03.25
63'316
Bleichroeder Rg-A
20:01:28 / 11.07.25
10.290 0.00% 10.450
15:30
10.290
18:01
10.790
24.03.25
9.850
02.01.25
4'037
Blink Charging Rg
20:14:50 / 11.07.25
0.9753 -5.31% 1.025
15:34
0.9713
18:19
1.820
07.01.25
0.6345
09.04.25
138'239
Bloomin Brands Rg
20:16:45 / 11.07.25
10.185 0.15% 10.255
19:37
9.855
16:46
12.940
30.01.25
6.095
08.04.25
280'072
Bloomz Rg
19:53:16 / 11.07.25
0.1478 -1.14% 0.1500
15:44
0.1450
15:30
0.7000
03.01.25
0.0638
14.05.25
13'932
Blue Bird Rg
20:11:07 / 11.07.25
44.84 -1.43% 45.32
15:30
44.59
16:10
46.23
03.07.25
30.15
04.04.25
30'319
Blue Foundry Rg
19:15:27 / 11.07.25
9.420 -1.36% 9.520
15:30
9.340
18:39
10.300
15.05.25
8.390
10.04.25
4'550
Blue Hat Rg
18:18:31 / 11.07.25
1.860 -2.11% 1.960
15:30
1.860
18:18
15.700
02.01.25
1.620
02.07.25
2'901
Bluejay Diagn Rg
18:02:30 / 11.07.25
1.580 -4.24% 1.650
15:30
1.580
18:02
10.200
07.04.25
1.480
24.04.25
2'491
Blueprint Med Rg
20:15:57 / 11.07.25
129.32 -0.01% 129.35
15:30
129.25
15:35
129.49
10.07.25
73.08
09.04.25
513'744
Bogota Finl Rg
18:57:09 / 11.07.25
8.190 1.49% 8.190
17:25
8.160
15:30
8.250
08.07.25
6.770
16.04.25
284
BOK Finl Rg
20:16:17 / 11.07.25
103.64 -0.78% 103.81
19:14
102.87
16:06
116.29
21.01.25
85.32
10.04.25
16'991
Bold Eagle Rg-A
18:01:31 / 11.07.25
10.455 -0.05% 10.460
15:30
10.455
18:01
11.200
24.04.25
9.860
02.01.25
1'914
Bolt Biotherap Rg
18:50:44 / 11.07.25
6.200 -1.90% 6.240
16:45
6.085
18:13
12.400
07.01.25
5.400
06.06.25
5'312
Bolt Project Rg-A
19:52:50 / 11.07.25
2.290 -8.03% 2.455
15:32
2.285
19:35
25.00
13.02.25
1.780
29.05.25
19'397
Bon Nat Lf Rg-A
20:03:26 / 11.07.25
1.520 -0.65% 1.550
15:30
1.480
19:44
73.75
14.03.25
1.150
19.05.25
15'180
Bone Bio Rg
19:54:22 / 11.07.25
3.000 -0.66% 3.020
15:30
2.990
16:40
7.680
03.02.25
2.870
07.07.25
7'383
Booking Hldg Rg
19:11:03 / 11.07.25
5'714.67 -0.07% 5'714.67
19:11
5'672.18
15:53
5'833.11
08.07.25
4'106.56
09.04.25
18'214
Borealis Foods Rg-A
17:45:19 / 11.07.25
3.450 -2.54% 3.450
17:45
3.380
15:30
7.490
03.01.25
3.010
27.05.25
360
Bos Better Onlin Rg
20:06:08 / 11.07.25
5.030 2.03% 5.050
16:44
4.840
15:48
5.490
29.05.25
3.310
03.01.25
26'378
Boundless Bio Rg
20:02:43 / 11.07.25
1.180 0.00% 1.200
15:30
1.160
15:30
3.110
02.01.25
1.010
24.06.25
8'216

Handel

Kurs 20'635.12
Vortag 20'630.66
+/-% 0.02%
+/- 4.455
Eröffnung 20'562.88
Tageshoch 20'647.98
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'635.12
Intraday
20'509.75
15:45
20'647.98
19:07
20'635.12
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'635.12
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday 0.02%
1 Monat 6.33%
3 Monate 26.67%
YTD 6.86%
1 Jahr 12.16%
3 Jahre 77.31%