×

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 - 22:20:24
  • 20'585.53
  • -0.22%
  • -45.14
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Blackbaud
22:00:00 / 11.07.25
63.63 -3.34% -2.20 63.62 63.66 78'398
Blackboxstocks Rg
22:00:00 / 11.07.25
8.520 2.04% 0.17 8.450 8.600 22'345
BlackLine Rg
22:00:00 / 11.07.25
53.65 -4.21% -2.36 53.61 53.66 231'920
Blade Air Mobl Rg-A
22:00:00 / 11.07.25
4.160 -2.12% -0.09 4.140 4.150 173'040
Blaize Hldg Rg
22:00:00 / 11.07.25
2.810 -4.42% -0.13 2.800 2.810 89'213
Bleichroeder Rg-A
22:00:00 / 11.07.25
10.290 0.00% 0.00 10.290 10.300 4'037
Blink Charging Rg
22:00:00 / 11.07.25
0.9669 -6.13% -0.06 0.9600 0.9609 234'013
Bloomin Brands Rg
22:00:00 / 11.07.25
10.030 -1.38% -0.14 10.040 10.050 910'530
Bloomz Rg
22:00:00 / 11.07.25
0.1470 -1.67% 0.00 0.1450 0.1470 19'557
Blue Bird Rg
22:00:00 / 11.07.25
44.95 -1.19% -0.54 44.92 44.95 117'160
Blue Foundry Rg
22:00:00 / 11.07.25
9.380 -1.78% -0.17 9.350 9.380 13'345
Blue Hat Rg
22:00:00 / 11.07.25
1.840 -3.16% -0.06 1.830 1.840 7'099
Bluejay Diagn Rg
22:00:00 / 11.07.25
1.610 -2.42% -0.04 1.590 1.630 2'599
Blueprint Med Rg
22:00:00 / 11.07.25
129.30 -0.02% -0.03 129.30 129.31 927'544
Bogota Finl Rg
22:00:00 / 11.07.25
7.840 -2.85% -0.23 7.800 8.160 850
BOK Finl Rg
22:00:00 / 11.07.25
103.11 -1.28% -1.34 103.11 103.19 79'300
Bold Eagle Rg-A
22:00:00 / 11.07.25
10.460 0.00% 0.00 10.460 10.470 7'980
Bolt Biotherap Rg
22:00:00 / 11.07.25
6.190 -2.06% -0.13 6.050 6.200 6'907
Bolt Project Rg-A
22:00:00 / 11.07.25
2.300 -7.63% -0.19 2.290 2.340 23'088
Bon Nat Lf Rg-A
22:00:00 / 11.07.25
1.480 -3.27% -0.05 1.500 1.510 22'136
Bone Bio Rg
22:00:00 / 11.07.25
2.940 -2.65% -0.08 2.940 3.010 11'237
Booking Hldg Rg
22:00:00 / 11.07.25
5'717.10 -0.02% -1.41 5'710.95 5'718.00 57'593
Borealis Foods Rg-A
22:00:00 / 11.07.25
3.480 -1.69% -0.06 3.400 3.490 596
Bos Better Onlin Rg
22:00:00 / 11.07.25
5.000 1.42% 0.07 4.950 5.000 33'832
Boundless Bio Rg
22:00:00 / 11.07.25
1.190 0.85% 0.01 1.160 1.190 11'309
10.65
0.00%
2.87
4.74%
63.63
-3.34%
8.52
2.04%
53.65
-4.21%
4.16
-2.12%
2.81
-4.42%
10.29
0.00%
0.97
-6.13%
10.03
-1.38%
0.15
-1.67%
44.95
-1.19%
9.38
-1.78%
1.84
-3.16%
1.61
-2.42%
129.30
-0.02%
7.84
-2.85%
103.11
-1.28%
10.46
0.00%
6.19
-2.06%
2.30
-7.63%
1.48
-3.27%
2.94
-2.65%
5'717.10
-0.02%
3.48
-1.69%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Chemung Financia Rg
22:00:00 / 11.07.25
52.38 7.44% 5.30% 4.01% 11.09% 23.36% 13.38% 15.33%
Cadence Design Rg
22:00:00 / 11.07.25
320.60 7.39% 18.46% -1.27% 6.87% 24.00% 1.56% 101.13%
Affinity Bancsha Rg
22:00:00 / 11.07.25
18.670 7.37% 17.69% 2.57% 2.58% 2.12% -11.77% 24.52%
Calavo Growers Rg
22:00:00 / 11.07.25
26.68 7.33% -6.94% -0.44% -3.54% 4.59% 19.53% -36.22%
Everspn Technlgs Rg
22:00:00 / 11.07.25
6.740 7.20% -24.23% 0.15% 18.04% 33.79% 3.53% 29.49%
First Bancorp Rg
22:00:00 / 11.07.25
46.80 7.16% 27.32% -0.25% 14.99% 26.94% 33.30% 34.32%
Crd Rg-A-144A-S-AI
22:00:00 / 11.07.25
1.290 7.03% 63.10% -11.04% -11.64% 35.64% -39.44% 6.20%
Adeia Rg
22:00:00 / 11.07.25
14.670 7.01% 20.74% 2.19% 12.67% 25.93% 29.59% 0.00%
BayCom Rg
22:00:00 / 11.07.25
28.14 7.00% 21.75% -0.59% 6.91% 10.55% 29.68% 38.08%
AppLovin Rg-A
22:00:00 / 11.07.25
335.10 6.95% 769.06% 1.37% -8.06% 45.38% 294.89% 826.24%
InnovAge Hldg Rg
22:00:00 / 11.07.25
4.140 6.87% -30.00% -5.83% 16.95% 52.73% -27.37% -7.28%
Frontdoor Rg
22:00:00 / 11.07.25
58.01 6.79% 65.76% -2.59% 2.80% 47.28% 66.94% 132.87%
Cirrus Logic Rg
22:00:00 / 11.07.25
104.43 6.78% 27.82% -3.57% 3.52% 24.25% -23.75% 47.60%
Artesian Res-A
22:00:00 / 11.07.25
33.61 6.67% -18.62% -0.12% 0.00% -2.68% -13.93% -33.08%
Fonar Rg
22:00:00 / 11.07.25
15.850 6.61% -17.48% 3.46% 8.93% 31.76% -4.75% 8.83%
Nasdaq Comp.
22:20:26 / 11.07.25
20'585.53 6.60% 37.43% 0.14% 6.07% 26.67% 11.89% 77.31%
Century Aluminum Rg
22:00:00 / 11.07.25
20.71 6.53% 59.88% 2.97% 8.66% 24.50% 10.63% 166.62%
Grand Canyon Ed Rg
22:00:00 / 11.07.25
172.79 6.37% 31.95% -5.02% -6.53% -0.05% 21.75% 91.78%
City Holding Co Rg
22:00:00 / 11.07.25
124.86 6.16% 14.08% -2.41% 7.00% 10.59% 12.74% 55.50%
Bold Eagle Rg-A
22:00:00 / 11.07.25
10.460 6.09% 0.00% 0.10% 0.38% 3.26% 0.00% 0.00%
Commerce Bancsha Rg
22:00:00 / 11.07.25
65.45 6.07% 29.93% 2.37% 7.86% 10.33% 18.22% 13.95%
Fortinet Rg
22:00:00 / 11.07.25
99.06 6.05% 71.19% -5.17% -1.76% 4.23% 66.35% 59.81%
Capital Southwest Corp
22:00:00 / 11.07.25
23.23 6.05% -2.36% 1.49% 12.49% 17.58% -13.90% 22.24%
Amneal Phrmctl Rg-A
22:00:00 / 11.07.25
8.330 5.93% 38.22% -0.36% 7.48% 13.99% 15.86% 154.24%
Alkermes Rg
22:00:00 / 11.07.25
30.28 5.91% 9.81% 5.58% 1.51% 12.81% 28.47% 10.67%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Blackbaud
22:00:00 / 11.07.25
63.63 -3.34% 65.36
15:30
63.47
21:57
81.00
14.02.25
58.18
09.04.25
78'398
Blackboxstocks Rg
22:00:00 / 11.07.25
8.520 2.04% 8.680
21:21
8.140
15:38
8.680
11.07.25
1.620
21.01.25
22'345
BlackLine Rg
22:00:00 / 11.07.25
53.65 -4.21% 55.81
15:30
53.47
21:51
66.25
30.01.25
41.00
09.04.25
231'920
Blade Air Mobl Rg-A
22:00:00 / 11.07.25
4.160 -2.12% 4.250
15:31
4.030
18:02
5.140
06.01.25
2.355
04.04.25
173'040
Blaize Hldg Rg
22:00:00 / 11.07.25
2.810 -4.42% 2.930
15:30
2.730
16:52
19.250
14.01.25
1.700
31.03.25
89'213
Bleichroeder Rg-A
22:00:00 / 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
22:00:00 / 11.07.25
0.9669 -6.13% 1.025
15:34
0.9600
21:46
1.820
07.01.25
0.6345
09.04.25
234'013
Bloomin Brands Rg
22:00:00 / 11.07.25
10.030 -1.38% 10.260
20:45
9.855
16:46
12.940
30.01.25
6.095
08.04.25
910'530
Bloomz Rg
22:00:00 / 11.07.25
0.1470 -1.67% 0.1500
15:44
0.1450
15:30
0.7000
03.01.25
0.0638
14.05.25
19'557
Blue Bird Rg
22:00:00 / 11.07.25
44.95 -1.19% 45.32
15:30
44.59
16:10
46.23
03.07.25
30.15
04.04.25
117'160
Blue Foundry Rg
22:00:00 / 11.07.25
9.380 -1.78% 9.520
15:30
9.340
18:39
10.300
15.05.25
8.390
10.04.25
13'345
Blue Hat Rg
22:00:00 / 11.07.25
1.840 -3.16% 1.960
15:30
1.840
21:54
15.700
02.01.25
1.620
02.07.25
7'099
Bluejay Diagn Rg
22:00:00 / 11.07.25
1.610 -2.42% 1.650
15:30
1.580
18:02
10.200
07.04.25
1.480
24.04.25
2'599
Blueprint Med Rg
22:00:00 / 11.07.25
129.30 -0.02% 129.35
15:30
129.25
15:35
129.49
10.07.25
73.08
09.04.25
927'544
Bogota Finl Rg
22:00:00 / 11.07.25
7.840 -2.85% 8.190
17:25
7.840
22:00
8.250
08.07.25
6.770
16.04.25
850
BOK Finl Rg
22:00:00 / 11.07.25
103.11 -1.28% 104.02
20:54
102.87
16:06
116.29
21.01.25
85.32
10.04.25
79'300
Bold Eagle Rg-A
22:00:00 / 11.07.25
10.460 0.00% 10.470
21:28
10.455
18:01
11.200
24.04.25
9.860
02.01.25
7'980
Bolt Biotherap Rg
22:00:00 / 11.07.25
6.190 -2.06% 6.240
16:45
6.040
21:59
12.400
07.01.25
5.400
06.06.25
6'907
Bolt Project Rg-A
22:00:00 / 11.07.25
2.300 -7.63% 2.455
15:32
2.270
21:29
25.00
13.02.25
1.780
29.05.25
23'088
Bon Nat Lf Rg-A
22:00:00 / 11.07.25
1.480 -3.27% 1.550
15:30
1.480
19:44
73.75
14.03.25
1.150
19.05.25
22'136
Bone Bio Rg
22:00:00 / 11.07.25
2.940 -2.65% 3.020
15:30
2.920
21:05
7.680
03.02.25
2.870
07.07.25
11'237
Booking Hldg Rg
22:00:00 / 11.07.25
5'717.10 -0.02% 5'725.39
21:48
5'672.18
15:53
5'833.11
08.07.25
4'106.56
09.04.25
57'593
Borealis Foods Rg-A
22:00:00 / 11.07.25
3.480 -1.69% 3.480
22:00
3.380
15:30
7.490
03.01.25
3.010
27.05.25
596
Bos Better Onlin Rg
22:00:00 / 11.07.25
5.000 1.42% 5.050
16:44
4.840
15:48
5.490
29.05.25
3.310
03.01.25
33'832
Boundless Bio Rg
22:00:00 / 11.07.25
1.190 0.85% 1.200
15:30
1.160
15:30
3.110
02.01.25
1.010
24.06.25
11'309

Handel

Kurs 20'585.53
Vortag 20'630.66
+/-% -0.22%
+/- -45.1377
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

20'585.53
Intraday
20'509.75
15:45
20'647.98
19:07
20'585.53
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'585.53
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.22%
1 Monat 6.07%
3 Monate 26.67%
YTD 6.60%
1 Jahr 11.89%
3 Jahre 77.31%