×
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 - 15:58:07
- 22'565.93
- 0.42%
- 95.20
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Independent Bk Rg 15:55:00 / 19.09.25 |
31.56 | -1.28% | -0.41 | 31.50 | 32.09 | 35'962 | |
|
indie Smicndct Rg-A 15:57:07 / 19.09.25 |
3.710 | -2.11% | -0.08 | 3.700 | 3.710 | 362'703 | |
|
Indivior Rg 15:57:50 / 19.09.25 |
22.68 | -0.92% | -0.21 | 22.67 | 22.70 | 196'864 | |
|
Indl Lt REIT SBI Rg 15:56:31 / 19.09.25 |
6.430 | -0.31% | -0.02 | 6.410 | 6.430 | 80'704 | |
|
InflaRx Rg 15:53:07 / 19.09.25 |
1.290 | -5.84% | -0.08 | 1.280 | 1.310 | 19'793 | |
|
Infobird Rg 15:49:24 / 19.09.25 |
1.100 | 0.00% | 0.00 | 1.070 | 1.140 | 1'582 | |
|
Information Svc Rg 15:55:17 / 19.09.25 |
5.460 | -1.44% | -0.08 | 5.450 | 5.460 | 59'817 | |
|
Ingles Mrkt Cl-A- 15:55:42 / 19.09.25 |
69.89 | -1.03% | -0.73 | 69.79 | 70.64 | 22'545 | |
|
Inhibikase Thrp Rg 15:30:00 / 19.09.25 |
1.560 | 1.30% | 0.02 | 1.560 | 1.620 | 80'315 | |
|
Inhibrx Bio Rg 15:57:20 / 19.09.25 |
28.51 | 6.98% | 1.86 | 28.45 | 29.03 | 34'566 | |
|
INLIF Rg-A 15:50:12 / 19.09.25 |
0.8186 | -2.94% | -0.02 | 0.8205 | 0.8500 | 17'591 | |
|
InMed Pharma Rg 15:51:05 / 19.09.25 |
2.400 | 1.27% | 0.03 | 2.370 | 2.510 | 4'825 | |
|
InMode Rg 15:48:34 / 19.09.25 |
14.990 | -1.19% | -0.18 | 14.990 | 15.150 | 9'504 | |
|
INmune Bio Rg-AI 15:56:17 / 19.09.25 |
1.955 | -0.76% | -0.02 | 1.950 | 1.970 | 34'081 | |
|
INNATE Sp ADS 15:30:13 / 19.09.25 |
1.910 | -1.55% | -0.03 | 1.910 | 1.970 | 1'595 | |
|
INNEOVA Hlds Rg 15:40:14 / 19.09.25 |
0.9599 | -1.82% | -0.02 | 0.9500 | 1.050 | 282 | |
|
Inno Hldgs Rg 15:53:02 / 19.09.25 |
3.940 | -5.52% | -0.23 | 3.970 | 4.060 | 15'588 | |
|
Innodata Rg 15:57:32 / 19.09.25 |
72.20 | 3.28% | 2.29 | 72.12 | 72.39 | 112'976 | |
|
Innospec Rg 15:53:22 / 19.09.25 |
81.59 | -0.61% | -0.50 | 81.09 | 82.01 | 37'431 | |
|
Innov Eyewear Rg 15:54:05 / 19.09.25 |
1.940 | 1.04% | 0.02 | 1.930 | 1.960 | 3'366 | |
|
InnovAge Hldg Rg 15:30:00 / 19.09.25 |
5.050 | -0.39% | -0.02 | 4.800 | 5.010 | 29'834 | |
|
Innovation Rg 15:44:13 / 19.09.25 |
0.3385 | 1.35% | 0.00 | 0.3120 | 0.3400 | 6'783 | |
|
Innovative Sol&S Rg 15:58:02 / 19.09.25 |
11.390 | -0.96% | -0.11 | 11.390 | 11.470 | 21'582 | |
|
Innoviva Rg 15:57:50 / 19.09.25 |
19.820 | -0.35% | -0.07 | 19.790 | 19.950 | 96'324 | |
|
Innoviz Rg 15:57:51 / 19.09.25 |
2.055 | 4.31% | 0.09 | 2.050 | 2.060 | 1'188'320 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Chanson Rg-A 15:47:04 / 19.09.25 |
2.880 | -99.30% | -97.02% | -1.37% | 27.43% | -73.80% | -98.63% | 0.00% |
|
CDT Equity Rg 15:55:33 / 19.09.25 |
0.6880 | -99.33% | -99.99% | 14.67% | -59.05% | -76.11% | -99.67% | -100.00% |
|
Aclarion Rg 15:54:51 / 19.09.25 |
9.150 | -99.36% | -99.97% | 19.92% | 23.65% | 25.51% | -99.43% | -99.99% |
|
Greenlan Hldgs Rg-A 15:56:18 / 19.09.25 |
3.700 | -99.70% | -99.91% | -1.86% | 12.12% | 20.13% | -99.91% | -100.00% |
|
Crown LNG Rg 15:30:00 / 19.09.25 |
0.0001 | -99.95% | 0.00% | -85.71% | -85.71% | -99.86% | -99.96% | 0.00% |
|
China Liberal Rg 15:30:25 / 19.09.25 |
0.0222 | -100.00% | -100.00% | 85.00% | -87.67% | -80.05% | -99.99% | 0.00% |
|
A SPAC III Rg-A 15:30:39 / 19.09.25 |
10.330 | 0.00% | 0.00% | 0.10% | 0.29% | 0.78% | 0.00% | 0.00% |
|
Aardvark Thera Rg 15:53:16 / 19.09.25 |
10.850 | 0.00% | 0.00% | 26.31% | 11.05% | -18.97% | 0.00% | 0.00% |
|
Advanced Biomed Rg 15:52:35 / 19.09.25 |
0.5301 | 0.00% | 0.00% | 1.96% | 25.59% | -25.34% | 0.00% | 0.00% |
|
Aether Hldg Rg 15:39:38 / 19.09.25 |
5.150 | 0.00% | 0.00% | -1.25% | -36.81% | -64.36% | 0.00% | 0.00% |
|
Anbio Rg-A 15:46:31 / 19.09.25 |
44.49 | 0.00% | 0.00% | 3.03% | -10.77% | 42.55% | 0.00% | 0.00% |
|
Antalpha Rg-A 15:48:15 / 19.09.25 |
11.700 | 0.00% | 0.00% | -3.23% | -2.83% | 2.37% | 0.00% | 0.00% |
|
Archimedes Tech Rg 15:44:18 / 19.09.25 |
10.210 | 0.00% | 0.00% | -0.39% | 0.10% | -0.10% | 0.00% | 0.00% |
|
Arrive AI Rg 15:57:39 / 19.09.25 |
3.155 | 0.00% | 0.00% | -12.36% | -47.33% | -70.24% | 0.00% | 0.00% |
|
Artius II Acqn Rg-A 15:30:01 / 19.09.25 |
10.140 | 0.00% | 0.00% | 0.20% | 0.20% | 0.30% | 0.00% | 0.00% |
|
Ascentage Sp ADS 15:49:44 / 19.09.25 |
38.43 | 0.00% | 0.00% | -0.53% | -17.73% | -2.77% | 0.00% | 0.00% |
|
Aspire Rg 15:30:00 / 19.09.25 |
0.4310 | 0.00% | 0.00% | 1.39% | -21.08% | 51.49% | 0.00% | 0.00% |
|
Aureus Green Rg 15:57:03 / 19.09.25 |
3.395 | 0.00% | 0.00% | -21.32% | -5.69% | 476.89% | 0.00% | 0.00% |
|
Baiya Intnl Rg 15:30:01 / 19.09.25 |
0.6000 | 0.00% | 0.00% | -4.46% | 6.19% | -15.37% | 0.00% | 0.00% |
|
Basel Med Rg 15:30:01 / 19.09.25 |
1.880 | 0.00% | 0.00% | -5.05% | -5.05% | 7.43% | 0.00% | 0.00% |
|
BeLive Hldg Rg 15:30:00 / 19.09.25 |
3.750 | 0.00% | 0.00% | -6.48% | 22.15% | 9.65% | 0.00% | 0.00% |
|
Beeline Holdings Rg 15:57:54 / 19.09.25 |
3.640 | 0.00% | 0.00% | 45.60% | 145.95% | 171.64% | 0.00% | 0.00% |
|
Beta Bionics Rg 15:52:43 / 19.09.25 |
23.05 | 0.00% | 0.00% | -12.74% | 35.16% | 52.92% | 0.00% | 0.00% |
|
Blaize Hldg Rg 15:57:58 / 19.09.25 |
3.440 | 0.00% | 0.00% | 2.69% | -4.18% | 46.38% | 0.00% | 0.00% |
|
Brag House Rg 15:46:26 / 19.09.25 |
1.520 | 0.00% | 0.00% | -1.30% | 26.67% | 81.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Independent Bk Rg 15:55:00 / 19.09.25 |
31.56 | -1.28% |
31.98 15:30 |
31.54 15:45 |
37.08 06.02.25 |
27.17 07.04.25 |
35'962 |
|
indie Smicndct Rg-A 15:57:07 / 19.09.25 |
3.710 | -2.11% |
3.780 15:30 |
3.710 15:49 |
5.090 18.07.25 |
1.540 07.04.25 |
362'703 |
|
Indivior Rg 15:57:50 / 19.09.25 |
22.68 | -0.92% |
23.07 15:30 |
22.67 15:57 |
25.09 08.09.25 |
7.620 25.02.25 |
196'864 |
|
Indl Lt REIT SBI Rg 15:56:31 / 19.09.25 |
6.430 | -0.31% |
6.470 15:30 |
6.380 15:33 |
6.560 17.09.25 |
2.455 11.04.25 |
80'704 |
|
InflaRx Rg 15:53:07 / 19.09.25 |
1.290 | -5.84% |
1.380 15:39 |
1.290 15:53 |
2.760 13.02.25 |
0.7114 28.05.25 |
19'793 |
|
Infobird Rg 15:49:24 / 19.09.25 |
1.100 | 0.00% |
1.100 15:49 |
1.020 15:30 |
2.570 06.01.25 |
0.9000 21.04.25 |
1'582 |
|
Information Svc Rg 15:55:17 / 19.09.25 |
5.460 | -1.44% |
5.530 15:30 |
5.460 15:55 |
5.580 18.09.25 |
2.960 05.03.25 |
59'817 |
|
Ingles Mrkt Cl-A- 15:55:42 / 19.09.25 |
69.89 | -1.03% |
70.62 15:30 |
69.89 15:55 |
71.88 17.09.25 |
58.92 05.03.25 |
22'545 |
|
Inhibikase Thrp Rg 15:30:00 / 19.09.25 |
1.560 | 1.30% |
1.560 15:30 |
1.560 15:30 |
3.490 02.01.25 |
1.415 08.08.25 |
80'315 |
|
Inhibrx Bio Rg 15:57:20 / 19.09.25 |
28.51 | 6.98% |
28.51 15:57 |
26.35 15:37 |
30.23 09.09.25 |
10.840 14.05.25 |
34'566 |
|
INLIF Rg-A 15:50:12 / 19.09.25 |
0.8186 | -2.94% |
0.8350 15:46 |
0.8186 15:50 |
20.93 14.02.25 |
0.7800 16.06.25 |
17'591 |
|
InMed Pharma Rg 15:51:05 / 19.09.25 |
2.400 | 1.27% |
2.450 15:48 |
2.360 15:41 |
8.270 21.01.25 |
1.790 07.04.25 |
4'825 |
|
InMode Rg 15:48:34 / 19.09.25 |
14.990 | -1.19% |
15.150 15:30 |
14.970 15:45 |
19.780 10.03.25 |
13.140 23.06.25 |
9'504 |
|
INmune Bio Rg-AI 15:56:17 / 19.09.25 |
1.955 | -0.76% |
1.995 15:30 |
1.950 15:46 |
11.640 27.06.25 |
1.710 10.09.25 |
34'081 |
|
INNATE Sp ADS 15:30:13 / 19.09.25 |
1.910 | -1.55% |
1.950 15:30 |
1.910 15:30 |
2.630 30.07.25 |
1.600 15.01.25 |
1'595 |
|
INNEOVA Hlds Rg 15:40:14 / 19.09.25 |
0.9599 | -1.82% |
0.9599 15:40 |
0.9567 15:30 |
3.270 21.02.25 |
0.4831 05.03.25 |
282 |
|
Inno Hldgs Rg 15:53:02 / 19.09.25 |
3.940 | -5.52% |
4.080 15:30 |
3.940 15:53 |
19.770 12.05.25 |
1.110 29.05.25 |
15'588 |
|
Innodata Rg 15:57:32 / 19.09.25 |
72.20 | 3.28% |
72.71 15:51 |
69.91 15:30 |
73.70 18.09.25 |
26.67 07.04.25 |
112'976 |
|
Innospec Rg 15:53:22 / 19.09.25 |
81.59 | -0.61% |
82.09 15:30 |
81.00 15:45 |
116.67 21.01.25 |
74.68 06.08.25 |
37'431 |
|
Innov Eyewear Rg 15:54:05 / 19.09.25 |
1.940 | 1.04% |
1.950 15:49 |
1.890 15:30 |
7.040 06.01.25 |
1.580 17.04.25 |
3'366 |
|
InnovAge Hldg Rg 15:30:00 / 19.09.25 |
5.050 | -0.39% |
5.050 15:30 |
5.050 15:30 |
5.260 17.09.25 |
2.600 17.04.25 |
29'834 |
|
Innovation Rg 15:44:13 / 19.09.25 |
0.3385 | 1.35% |
0.3400 15:30 |
0.3320 15:40 |
1.970 02.04.25 |
0.3049 08.09.25 |
6'783 |
|
Innovative Sol&S Rg 15:58:02 / 19.09.25 |
11.390 | -0.96% |
11.420 15:32 |
11.370 15:30 |
20.00 13.08.25 |
5.300 07.04.25 |
21'582 |
|
Innoviva Rg 15:57:50 / 19.09.25 |
19.820 | -0.35% |
19.895 15:31 |
19.580 15:41 |
21.99 16.06.25 |
16.680 10.04.25 |
96'324 |
|
Innoviz Rg 15:57:51 / 19.09.25 |
2.055 | 4.31% |
2.085 15:39 |
1.970 15:30 |
3.130 07.01.25 |
0.4815 07.04.25 |
1'188'320 |