×
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
- 05.11.2025 - 21:41:45
- 23'578.97
- 0.99%
- 230.34
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intergroup Corp Rg 17:45:55 / 05.11.25 |
36.00 | -0.11% | -0.04 | 32.58 | 37.70 | 1'526 | |
|
Interlink Electr Rg 21:38:50 / 05.11.25 |
5.240 | -5.92% | -0.33 | 5.220 | 5.420 | 14'894 | |
|
Interparfums Rg 21:30:36 / 05.11.25 |
91.05 | 1.64% | 1.47 | 91.03 | 91.24 | 27'319 | |
|
INTJ Grp Rg-A 21:24:03 / 05.11.25 |
0.5610 | 3.49% | 0.02 | 0.5480 | 0.6042 | 4'337 | |
|
Intl Bancshares Rg 21:41:24 / 05.11.25 |
69.39 | 2.42% | 1.64 | 69.22 | 69.40 | 35'557 | |
|
Intl Genl Ins Rg 21:38:11 / 05.11.25 |
22.58 | 6.11% | 1.30 | 22.53 | 22.61 | 60'187 | |
|
Intl Money Exps Rg 21:22:11 / 05.11.25 |
14.980 | 0.13% | 0.02 | 14.980 | 14.990 | 16'298 | |
|
Intrusion Rg 21:38:41 / 05.11.25 |
1.780 | 0.00% | 0.00 | 1.780 | 1.820 | 13'680 | |
|
Intuit Rg 21:41:35 / 05.11.25 |
656.73 | -0.56% | -3.69 | 656.43 | 656.85 | 214'265 | |
|
Intuitive Mach Rg-A 21:41:39 / 05.11.25 |
10.315 | -0.82% | -0.09 | 10.310 | 10.320 | 1'136'597 | |
|
Intuitive Surgic Rg 21:41:41 / 05.11.25 |
550.88 | 2.24% | 12.06 | 550.79 | 550.89 | 300'056 | |
|
Inventiva Sp ADS 21:14:38 / 05.11.25 |
4.030 | -0.25% | -0.01 | 4.010 | 4.130 | 3'587 | |
|
Investar Hldg Rg 21:00:03 / 05.11.25 |
23.83 | 2.06% | 0.48 | 23.75 | 23.93 | 2'796 | |
|
Investcorp Credit Management BDC Inc 19:48:02 / 05.11.25 |
2.750 | -0.36% | -0.01 | 2.740 | 2.780 | 2'224 | |
|
Investors Title Rg 21:22:51 / 05.11.25 |
283.18 | 6.81% | 18.05 | 282.20 | 285.02 | 3'623 | |
|
Invivyd Rg 21:41:21 / 05.11.25 |
1.505 | 7.50% | 0.11 | 1.500 | 1.510 | 502'180 | |
|
INVO Fertility Rg 21:41:14 / 05.11.25 |
0.5093 | 3.06% | 0.02 | 0.5100 | 0.5150 | 54'322 | |
|
IO Biotech Rg 21:41:30 / 05.11.25 |
0.8864 | 5.69% | 0.05 | 0.8864 | 0.8898 | 59'042 | |
|
ioneer Sp ADS 21:05:59 / 05.11.25 |
4.275 | 4.78% | 0.20 | 4.210 | 4.360 | 15'237 | |
|
Ionis Pharmaceut Rg 21:41:46 / 05.11.25 |
74.90 | 2.77% | 2.02 | 74.87 | 74.91 | 344'890 | |
|
iOThree Rg 19:45:32 / 05.11.25 |
0.2854 | -1.21% | 0.00 | 0.2814 | 0.2900 | 5'154 | |
|
Nasdaq Comp. 21:41:48 / 05.11.25 |
23'579.50 | 0.99% | 230.87 | ||||
|
NovaBridge Sp ADS 21:40:08 / 05.11.25 |
4.280 | 0.23% | 0.01 | 4.260 | 4.300 | 130'729 | |
|
SunPower Rg 21:40:51 / 05.11.25 |
1.725 | 6.48% | 0.11 | 1.720 | 1.730 | 250'118 |
| NAME | KURS | % YTD | % 1970/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Euroholdings Rg 21:08:19 / 05.11.25 |
7.000 | 0.00% | 0.00% | 1.89% | -0.14% | -4.89% | 0.00% | 0.00% |
|
Everbright Dig Rg 21:36:55 / 05.11.25 |
1.010 | 0.00% | 0.00% | 14.49% | 98.31% | 92.53% | 0.00% | 0.00% |
|
FBS Global Rg 19:08:15 / 05.11.25 |
0.5883 | 0.00% | 0.00% | -3.08% | -19.41% | 12.68% | 0.00% | 0.00% |
|
FG Merger Rg 21:21:44 / 05.11.25 |
10.020 | 0.00% | 0.00% | 0.05% | 0.20% | 0.20% | 0.00% | 0.00% |
|
FST Rg 21:39:19 / 05.11.25 |
1.480 | 0.00% | 0.00% | -2.63% | -12.94% | -12.94% | 0.00% | 0.00% |
|
Fast Track Rg 20:40:33 / 05.11.25 |
0.4214 | 0.00% | 0.00% | -8.37% | -21.00% | -4.12% | 0.00% | 0.00% |
|
Fatpipe Rg 21:04:09 / 05.11.25 |
3.630 | 0.00% | 0.00% | -9.02% | -42.38% | -50.27% | 0.00% | 0.00% |
|
Fifth Corp I Rg A 18:42:56 / 05.11.25 |
10.260 | 0.00% | 0.00% | -0.10% | 0.59% | 1.08% | 0.00% | 0.00% |
|
Foremost Cl Rg 21:38:50 / 05.11.25 |
2.770 | 0.00% | 0.00% | -24.11% | -22.41% | 6.54% | 24.98% | 0.00% |
|
GCL Global Rg 18:59:57 / 05.11.25 |
1.760 | 0.00% | 0.00% | -1.12% | -32.31% | -44.13% | 0.00% | 0.00% |
|
GIBO Hldg Rg-A 21:00:41 / 05.11.25 |
2.050 | 0.00% | 0.00% | -8.07% | -21.76% | -74.38% | -99.91% | 0.00% |
|
Galaxy Rg-A 21:41:49 / 05.11.25 |
31.70 | 0.00% | 0.00% | -12.98% | -23.41% | 11.86% | 0.00% | 0.00% |
|
Gamehaus Rg 21:30:21 / 05.11.25 |
1.145 | 0.00% | 0.00% | -9.84% | -18.21% | -12.60% | 0.00% | 0.00% |
|
Gesher Rg-A 16:07:59 / 05.11.25 |
10.210 | 0.00% | 0.00% | -0.20% | 0.64% | 0.59% | 0.00% | 0.00% |
|
Globalstar Rg 21:41:37 / 05.11.25 |
51.21 | 0.00% | 0.00% | 23.28% | 12.48% | 86.35% | 0.00% | 0.00% |
|
HK Pharma Dig Rg 21:29:59 / 05.11.25 |
1.190 | 0.00% | 0.00% | -11.85% | -8.46% | 8.18% | 0.00% | 0.00% |
|
Haoxin Hldg Rg-A 20:10:01 / 05.11.25 |
0.7500 | 0.00% | 0.00% | -26.47% | -43.61% | -25.00% | 0.00% | 0.00% |
|
Heidmar Maritime Rg 20:12:15 / 05.11.25 |
1.285 | 0.00% | 0.00% | 1.18% | 1.18% | -12.59% | 0.00% | 0.00% |
|
Hns Cap Invt Rg-A 21:30:48 / 05.11.25 |
10.490 | 0.00% | 0.00% | -1.78% | 3.05% | 3.55% | 0.00% | 0.00% |
|
Horizon Space Rg 15:30:00 / 05.11.25 |
10.390 | 0.00% | 0.00% | 0.05% | 0.39% | 1.17% | 0.00% | 0.00% |
|
Huachen AI Rg-A 20:32:02 / 05.11.25 |
0.5398 | 0.00% | 0.00% | -7.25% | -12.94% | -22.31% | 0.00% | 0.00% |
|
INLIF Rg-A 21:33:02 / 05.11.25 |
0.7540 | 0.00% | 0.00% | -5.17% | 4.45% | -35.56% | 0.00% | 0.00% |
|
Intercont Rg 20:33:40 / 05.11.25 |
0.8291 | 0.00% | 0.00% | -15.07% | -39.26% | -66.89% | 0.00% | 0.00% |
|
iOThree Rg 19:45:32 / 05.11.25 |
0.2854 | 0.00% | 0.00% | -9.20% | -22.86% | -30.39% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intergroup Corp Rg 17:45:55 / 05.11.25 |
36.00 | -0.11% |
36.04 15:30 |
36.00 16:17 |
42.50 23.10.25 |
10.010 30.07.25 |
1'526 |
|
Interlink Electr Rg 21:38:50 / 05.11.25 |
5.240 | -5.92% |
5.600 15:58 |
5.200 21:27 |
9.933 01.10.25 |
2.993 20.06.25 |
14'894 |
|
Interparfums Rg 21:30:36 / 05.11.25 |
91.05 | 1.64% |
91.32 21:24 |
89.09 15:41 |
148.02 27.02.25 |
88.01 03.11.25 |
27'319 |
|
INTJ Grp Rg-A 21:24:03 / 05.11.25 |
0.5610 | 3.49% |
0.5621 21:24 |
0.5424 20:45 |
1.680 14.07.25 |
0.4500 14.08.25 |
4'337 |
|
Intl Bancshares Rg 21:41:24 / 05.11.25 |
69.39 | 2.42% |
69.57 18:54 |
67.76 15:42 |
73.50 05.09.25 |
54.14 04.04.25 |
35'557 |
|
Intl Genl Ins Rg 21:38:11 / 05.11.25 |
22.58 | 6.11% |
23.60 15:50 |
22.35 15:30 |
27.75 26.02.25 |
21.01 03.11.25 |
60'187 |
|
Intl Money Exps Rg 21:22:11 / 05.11.25 |
14.980 | 0.13% |
15.010 18:30 |
14.960 15:47 |
21.31 17.01.25 |
8.580 01.08.25 |
16'298 |
|
Intrusion Rg 21:38:41 / 05.11.25 |
1.780 | 0.00% |
1.810 15:57 |
1.750 15:30 |
5.190 03.01.25 |
0.7101 03.03.25 |
13'680 |
|
Intuit Rg 21:41:35 / 05.11.25 |
656.73 | -0.56% |
662.51 16:24 |
653.72 18:46 |
813.48 30.07.25 |
533.28 07.04.25 |
214'265 |
|
Intuitive Mach Rg-A 21:41:39 / 05.11.25 |
10.315 | -0.82% |
10.760 15:30 |
10.070 15:43 |
24.94 24.01.25 |
6.140 07.04.25 |
1'136'597 |
|
Intuitive Surgic Rg 21:41:41 / 05.11.25 |
550.88 | 2.24% |
552.00 21:36 |
536.20 15:40 |
615.32 23.01.25 |
427.00 07.04.25 |
300'056 |
|
Inventiva Sp ADS 21:14:38 / 05.11.25 |
4.030 | -0.25% |
4.120 15:30 |
4.020 17:28 |
7.820 28.10.25 |
2.120 02.01.25 |
3'587 |
|
Investar Hldg Rg 21:00:03 / 05.11.25 |
23.83 | 2.06% |
23.90 19:12 |
23.30 15:43 |
25.50 27.10.25 |
15.475 11.04.25 |
2'796 |
|
Investcorp Credit Management BDC Inc 19:48:02 / 05.11.25 |
2.750 | -0.36% |
2.770 15:30 |
2.750 16:48 |
3.400 05.03.25 |
2.500 07.04.25 |
2'224 |
|
Investors Title Rg 21:22:51 / 05.11.25 |
283.18 | 6.81% |
283.18 21:22 |
270.99 16:25 |
283.18 05.11.25 |
190.20 05.06.25 |
3'623 |
|
Invivyd Rg 21:41:21 / 05.11.25 |
1.505 | 7.50% |
1.535 19:47 |
1.370 15:41 |
2.730 06.02.25 |
0.3550 31.01.25 |
502'180 |
|
INVO Fertility Rg 21:41:14 / 05.11.25 |
0.5093 | 3.06% |
0.5152 21:29 |
0.4720 15:50 |
36.00 06.01.25 |
0.4500 30.10.25 |
54'322 |
|
IO Biotech Rg 21:41:30 / 05.11.25 |
0.8864 | 5.69% |
0.8999 15:37 |
0.8100 17:17 |
2.780 18.08.25 |
0.3268 29.09.25 |
59'042 |
|
ioneer Sp ADS 21:05:59 / 05.11.25 |
4.275 | 4.78% |
4.320 21:04 |
4.080 15:30 |
8.200 14.10.25 |
2.300 24.06.25 |
15'237 |
|
Ionis Pharmaceut Rg 21:41:46 / 05.11.25 |
74.90 | 2.77% |
75.05 21:31 |
71.50 15:31 |
75.48 31.10.25 |
23.95 09.04.25 |
344'890 |
|
iOThree Rg 19:45:32 / 05.11.25 |
0.2854 | -1.21% |
0.2875 17:24 |
0.2811 15:30 |
5.730 16.04.25 |
0.2800 04.11.25 |
5'154 |
|
Nasdaq Comp. 21:41:48 / 05.11.25 |
23'579.50 | 0.99% |
23'636.53 19:52 |
23'286.87 15:36 |
24'019.99 29.10.25 |
14'784.03 07.04.25 |
|
|
NovaBridge Sp ADS 21:40:08 / 05.11.25 |
4.280 | 0.23% |
4.470 15:31 |
3.950 15:43 |
6.770 16.10.25 |
0.6000 04.04.25 |
130'729 |
|
SunPower Rg 21:40:51 / 05.11.25 |
1.725 | 6.48% |
1.745 19:21 |
1.640 15:30 |
2.420 22.04.25 |
1.195 29.05.25 |
250'118 |