×

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 - 15:58:16
  • 22'565.82
  • 0.42%
  • 95.09
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Innventure Rg
15:30:00 / 19.09.25
5.720 -0.52% -0.03 5.600 6.030 115
Inogen Rg
15:55:54 / 19.09.25
8.770 -0.23% -0.02 8.760 8.790 34'665
Inotiv Rg
15:57:46 / 19.09.25
1.510 4.14% 0.06 1.500 1.510 5'816
Inovio Pharma Rg
15:57:01 / 19.09.25
2.300 -0.43% -0.01 2.290 2.300 15'557
Inseego Rg
15:58:09 / 19.09.25
13.340 2.30% 0.30 13.300 13.410 35'165
Insight Enterpri Rg
15:55:23 / 19.09.25
118.50 -1.37% -1.64 118.41 119.65 43'927
Insmed Rg
15:57:43 / 19.09.25
144.97 -0.61% -0.89 144.64 145.13 39'693
INSPIRA TECH Rg
15:56:27 / 19.09.25
1.250 0.00% 0.00 1.240 1.250 24'646
Inspirato Rg-A
15:41:07 / 19.09.25
3.050 -0.65% -0.02 3.030 3.220 5'089
Inspire Veter Rg-A
15:45:21 / 19.09.25
0.8850 -0.33% 0.00 0.8850 0.9000 37
Inspired Entrtmn Rg
15:30:00 / 19.09.25
9.390 0.11% 0.01 9.300 9.420 33'841
InspireMD Rg
15:46:11 / 19.09.25
2.410 -0.41% -0.01 2.410 2.460 92
Instil Bio
15:58:06 / 19.09.25
20.31 -3.42% -0.72 20.11 20.56 5'517
Insulet Rg
15:53:34 / 19.09.25
330.16 -1.01% -3.36 329.69 331.12 63'452
Intapp Rg
15:56:19 / 19.09.25
45.11 -0.49% -0.22 44.87 45.28 77'885
Intchain Grp ADS-A
15:57:02 / 19.09.25
1.900 0.53% 0.01 1.890 1.910 7'225
Integra Life Hld Rg
15:56:50 / 19.09.25
15.225 -1.01% -0.16 15.190 15.250 98'603
Integral Ad Sci Rg
15:57:06 / 19.09.25
8.590 -0.58% -0.05 8.580 8.600 121'638
Integrated Med Rg
15:30:00 / 19.09.25
1.100 -0.90% -0.01 1.060 1.200 256
Intel Rg
15:58:17 / 19.09.25
29.56 -3.30% -1.01 29.55 29.57 19'132'488
Intellia Therape Rg
15:58:15 / 19.09.25
16.480 2.30% 0.37 16.480 16.510 805'818
Intellicheck Rg
15:51:08 / 19.09.25
5.390 -1.46% -0.08 5.410 5.460 1'709
Intelligent Prot Rg
15:50:07 / 19.09.25
2.410 -1.23% -0.03 2.450 2.500 12'403
Intelligent Rg
15:40:47 / 19.09.25
1.370 -3.52% -0.05 1.350 1.370 13'880
Intelligent Rg
15:30:07 / 19.09.25
0.6400 1.11% 0.01 0.6304 0.6497 3'328
INmune Bio Rg-AI
1.96
-0.76%
INNATE Sp ADS
1.91
-1.55%
INNEOVA Hlds Rg
0.96
-1.82%
Inno Hldgs Rg
3.94
-5.52%
Innodata Rg
72.27
3.38%
Innospec Rg
81.59
-0.61%
Innov Eyewear Rg
1.94
1.04%
InnovAge Hldg Rg
5.05
-0.39%
Innovation Rg
0.34
1.35%
Innovative Sol&S Rg
11.39
-0.96%
Innoviva Rg
19.82
-0.35%
Innoviz Rg
2.06
4.31%
Innventure Rg
5.72
-0.52%
Inogen Rg
8.77
-0.23%
Inotiv Rg
1.51
4.14%
Inovio Pharma Rg
2.30
-0.43%
Inseego Rg
13.34
2.30%
Insight Enterpri Rg
118.50
-1.37%
Insmed Rg
144.97
-0.61%
INSPIRA TECH Rg
1.25
0.00%
Inspirato Rg-A
3.05
-0.65%
Inspire Veter Rg-A
0.89
-0.33%
Inspired Entrtmn Rg
9.39
0.11%
InspireMD Rg
2.41
-0.41%
Instil Bio
20.31
-3.42%
NAME KURS % YTD % 1970/25 % 1 W % 1 M % 3 M % 1 J % 3 J
CO2 Ener Transi Rg
15:31:04 / 19.09.25 		10.150 0.00% 0.00% 0.10% 0.10% 1.29% 0.00% 0.00%
CTRL Grp Rg
15:30:01 / 19.09.25 		1.850 0.00% 0.00% -12.74% 25.85% -39.74% 0.00% 0.00%
CUPR Rg-A
15:57:43 / 19.09.25 		1.430 0.00% 0.00% -1.38% 41.58% -75.34% 0.00% 0.00%
Callan Rg
15:33:28 / 19.09.25 		4.780 0.00% 0.00% -5.77% -2.78% 5.15% 0.00% 0.00%
Cantor Eqty Rg-A
15:57:01 / 19.09.25 		10.400 0.00% 0.00% -0.19% -0.57% -10.81% 0.00% 0.00%
Cantor Eqty Rg-A
15:36:05 / 19.09.25 		10.450 0.00% 0.00% 1.82% 1.24% -2.92% 0.00% 0.00%
Capstone Hldg Rg
15:57:24 / 19.09.25 		1.500 0.00% 0.00% 17.19% 36.36% -11.76% -59.24% 0.00%
Chagee UnSp ADS-A
15:57:03 / 19.09.25 		17.250 0.00% 0.00% 3.67% -26.28% -34.31% 0.00% 0.00%
Classover Hldg Rg-B
15:55:12 / 19.09.25 		1.430 0.00% 0.00% 2.14% 11.72% -51.36% 0.00% 0.00%
Cloudastructur Rg-A
15:55:31 / 19.09.25 		1.700 0.00% 0.00% 12.58% 7.59% -10.53% 0.00% 0.00%
Columbus Acqstn Rg
15:38:36 / 19.09.25 		10.220 0.00% 0.00% 0.00% 0.10% 0.79% 0.00% 0.00%
Concorde Intl Rg-A
15:56:00 / 19.09.25 		3.015 0.00% 0.00% -12.86% 73.28% -68.92% 0.00% 0.00%
CoreWeave Rg A
15:58:17 / 19.09.25 		125.59 0.00% 0.00% 12.17% 33.62% -21.50% 0.00% 0.00%
Crane Hbr Acqn Rg-A
15:30:39 / 19.09.25 		10.020 0.00% 0.00% 0.10% -0.10% -0.35% 0.00% 0.00%
Decent Rg-A
15:43:57 / 19.09.25 		1.420 0.00% 0.00% 2.80% 12.21% 23.53% 0.00% 0.00%
Diginex Rg
15:57:52 / 19.09.25 		11.620 0.00% 0.00% 23.62% 60.58% 81.21% 0.00% 0.00%
Drugs Made Rg
15:30:47 / 19.09.25 		10.260 0.00% 0.00% 0.10% -0.19% 0.79% 0.00% 0.00%
EEET Rg-A
15:52:31 / 19.09.25 		0.6160 0.00% 0.00% -11.75% -20.54% -72.25% 0.00% 0.00%
EPWK Hldg Rg
15:30:01 / 19.09.25 		0.4200 0.00% 0.00% -25.31% -6.96% -19.23% 0.00% 0.00%
Energys Rg
15:46:33 / 19.09.25 		7.250 0.00% 0.00% 7.25% 85.19% 331.55% 0.00% 0.00%
Epsium Entp Rg-A
15:58:14 / 19.09.25 		35.10 0.00% 0.00% -11.14% 41.88% 128.81% 0.00% 0.00%
Etoro grp Rg-A
15:56:38 / 19.09.25 		44.00 0.00% 0.00% -0.32% -5.60% -31.88% 0.00% 0.00%
Euroholdings Rg
15:30:01 / 19.09.25 		7.020 0.00% 0.00% 7.01% 0.28% -6.88% 0.00% 0.00%
Everbright Dig Rg
15:52:45 / 19.09.25 		0.9242 0.00% 0.00% 1.56% 104.02% -84.95% 0.00% 0.00%
FBS Global Rg
15:48:37 / 19.09.25 		0.7000 0.00% 0.00% -1.55% 34.62% 16.67% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Innventure Rg
15:30:00 / 19.09.25 		5.720 -0.52% 5.720
15:30 		5.720
15:30 		13.850
02.01.25 		3.050
16.04.25 		115
Inogen Rg
15:55:54 / 19.09.25 		8.770 -0.23% 8.860
15:30 		8.760
15:51 		12.910
30.01.25 		5.710
15.05.25 		34'665
Inotiv Rg
15:57:46 / 19.09.25 		1.510 4.14% 1.510
15:57 		1.460
15:30 		5.650
07.01.25 		1.150
10.04.25 		5'816
Inovio Pharma Rg
15:57:01 / 19.09.25 		2.300 -0.43% 2.320
15:30 		2.280
15:48 		2.970
09.09.25 		1.300
03.07.25 		15'557
Inseego Rg
15:58:09 / 19.09.25 		13.340 2.30% 13.550
15:51 		13.130
15:30 		14.380
21.02.25 		6.240
07.04.25 		35'165
Insight Enterpri Rg
15:55:23 / 19.09.25 		118.50 -1.37% 120.51
15:30 		117.84
15:44 		181.92
06.02.25 		115.68
05.08.25 		43'927
Insmed Rg
15:57:43 / 19.09.25 		144.97 -0.61% 146.07
15:36 		144.97
15:57 		149.04
09.09.25 		60.40
09.04.25 		39'693
INSPIRA TECH Rg
15:56:27 / 19.09.25 		1.250 0.00% 1.280
15:37 		1.250
15:42 		1.640
07.07.25 		0.4099
28.05.25 		24'646
Inspirato Rg-A
15:41:07 / 19.09.25 		3.050 -0.65% 3.110
15:31 		3.050
15:41 		7.100
17.01.25 		2.250
30.07.25 		5'089
Inspire Veter Rg-A
15:45:21 / 19.09.25 		0.8850 -0.33% 0.8842
15:30 		0.8842
15:30 		5.950
02.01.25 		0.6319
15.07.25 		37
Inspired Entrtmn Rg
15:30:00 / 19.09.25 		9.390 0.11% 9.390
15:30 		9.390
15:30 		11.570
19.02.25 		6.510
08.04.25 		33'841
InspireMD Rg
15:46:11 / 19.09.25 		2.410 -0.41% 2.410
15:30 		2.410
15:30 		3.750
25.02.25 		2.000
25.06.25 		92
Instil Bio
15:58:06 / 19.09.25 		20.31 -3.42% 21.00
15:30 		20.31
15:58 		42.60
10.06.25 		10.945
30.04.25 		5'517
Insulet Rg
15:53:34 / 19.09.25 		330.16 -1.01% 333.51
15:30 		329.86
15:51 		353.48
09.09.25 		230.08
10.03.25 		63'452
Intapp Rg
15:56:19 / 19.09.25 		45.11 -0.49% 45.54
15:30 		44.99
15:45 		77.17
14.02.25 		35.52
11.08.25 		77'885
Intchain Grp ADS-A
15:57:02 / 19.09.25 		1.900 0.53% 1.910
15:35 		1.890
15:36 		7.930
02.01.25 		1.190
20.06.25 		7'225
Integra Life Hld Rg
15:56:50 / 19.09.25 		15.225 -1.01% 15.430
15:30 		15.050
15:44 		27.13
30.01.25 		11.060
23.06.25 		98'603
Integral Ad Sci Rg
15:57:06 / 19.09.25 		8.590 -0.58% 8.640
15:31 		8.570
15:36 		11.430
28.02.25 		6.270
21.04.25 		121'638
Integrated Med Rg
15:30:00 / 19.09.25 		1.100 -0.90% 1.100
15:30 		1.100
15:30 		3.160
26.03.25 		0.5399
21.03.25 		256
Intel Rg
15:58:17 / 19.09.25 		29.56 -3.30% 30.62
15:32 		29.33
15:57 		32.37
18.09.25 		17.665
08.04.25 		19'132'488
Intellia Therape Rg
15:58:15 / 19.09.25 		16.480 2.30% 16.850
15:37 		16.150
15:30 		16.850
19.09.25 		5.900
07.04.25 		805'818
Intellicheck Rg
15:51:08 / 19.09.25 		5.390 -1.46% 5.460
15:30 		5.390
15:51 		6.465
09.06.25 		2.200
09.04.25 		1'709
Intelligent Prot Rg
15:50:07 / 19.09.25 		2.410 -1.23% 2.480
15:45 		2.340
15:30 		2.880
17.09.25 		1.570
08.04.25 		12'403
Intelligent Rg
15:40:47 / 19.09.25 		1.370 -3.52% 1.410
15:30 		1.360
15:32 		2.740
19.02.25 		1.105
09.04.25 		13'880
Intelligent Rg
15:30:07 / 19.09.25 		0.6400 1.11% 0.6400
15:30 		0.6300
15:30 		0.9735
09.05.25 		0.3400
13.05.25 		3'328

Handel

Kurs 22'565.82
Vortag 22'470.73
+/-% 0.42%
+/- 95.09
Eröffnung 22'554.32
Tageshoch 22'590.84
Tagestief 22'523.88

Stammdaten

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

Hoch / Tief

22'565.82
Intraday
22'523.88
15:39
22'590.84
15:53
22'565.82
YTD
14'784.03
07.04.25
22'590.84
19.09.25
22'565.82
1 Jahr
14'784.03
08.04.25
22'590.84
19.09.25

Performance

Intraday 0.42%
1 Monat 4.97%
3 Monate 11.31%
YTD 16.86%
1 Jahr 25.73%
3 Jahre 96.28%