×
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
- 09.07.2025 - 15:48:32
- 20'613.12
- 0.95%
- 194.66
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Analog Devices Rg 15:48:17 / 09.07.25 |
245.91 | 0.31% | 0.76 | 245.84 | 246.13 | 37'918 | |
|
AnaptysBio Rg 15:35:36 / 09.07.25 |
24.99 | 3.05% | 0.74 | 24.64 | 25.08 | 30'734 | |
|
Anavex Life Scie Rg 15:44:28 / 09.07.25 |
10.440 | 2.45% | 0.25 | 10.360 | 10.450 | 17'917 | |
|
Anbio Rg-A 15:31:02 / 09.07.25 |
44.86 | -0.86% | -0.39 | 43.87 | 46.92 | 1'808 | |
|
Andersons Rg 15:45:58 / 09.07.25 |
37.97 | -0.41% | -0.16 | 37.94 | 38.21 | 1'495 | |
|
Andretti Acqn Rg-A 15:35:00 / 09.07.25 |
10.370 | 0.00% | 0.00 | 10.370 | 10.430 | ||
|
Anebulo Pharma Rg 15:30:00 / 09.07.25 |
1.740 | 5.45% | 0.09 | 1.590 | 1.920 | 212 | |
|
ANGH Rg 15:44:48 / 09.07.25 |
0.4800 | -1.03% | -0.01 | 0.4800 | 0.5100 | 222 | |
|
Angi Rg-A 15:46:26 / 09.07.25 |
16.280 | 0.12% | 0.02 | 16.250 | 16.350 | 7'245 | |
|
AngioDynamics Rg 15:38:19 / 09.07.25 |
9.180 | 0.00% | 0.00 | 9.220 | 9.320 | 11'245 | |
|
ANI Pharmaceutic Rg 15:47:49 / 09.07.25 |
66.19 | 1.72% | 1.12 | 65.67 | 66.30 | 5'772 | |
|
Anika Therapeuti Rg 15:41:02 / 09.07.25 |
10.970 | -0.09% | -0.01 | 10.880 | 11.050 | 2'330 | |
|
Anixa Bioscincs Rg 15:46:43 / 09.07.25 |
3.170 | 0.96% | 0.03 | 3.120 | 3.170 | 12'322 | |
|
Annexon Rg 15:47:43 / 09.07.25 |
2.730 | 0.74% | 0.02 | 2.730 | 2.740 | 14'947 | |
|
ANSC Rg-A 15:30:00 / 09.07.25 |
10.830 | -0.09% | -0.01 | 10.830 | 10.870 | 3 | |
|
Ansys Rg 15:45:00 / 09.07.25 |
367.65 | 0.20% | 0.75 | 367.31 | 368.84 | 6'710 | |
|
Antalpha Rg 15:33:33 / 09.07.25 |
11.600 | -0.68% | -0.08 | 11.400 | 11.790 | 1'449 | |
|
Antelope Enter Rg-A 15:30:00 / 09.07.25 |
3.410 | -1.45% | -0.05 | 3.300 | 3.490 | 238 | |
|
Anteris Tech Rg 15:35:30 / 09.07.25 |
3.480 | -0.71% | -0.03 | 3.470 | 3.600 | 884 | |
|
Anterix Rg 15:30:00 / 09.07.25 |
24.80 | 0.49% | 0.12 | 24.41 | 24.85 | 398 | |
|
APA Rg 15:48:26 / 09.07.25 |
20.34 | -0.78% | -0.16 | 20.33 | 20.36 | 179'065 | |
|
Apellis Pharma Rg 15:48:20 / 09.07.25 |
18.510 | 3.47% | 0.62 | 18.490 | 18.530 | 27'624 | |
|
Apogee Enterpris Rg 15:30:00 / 09.07.25 |
42.44 | 0.14% | 0.06 | 42.40 | 42.83 | 1'509 | |
|
Apogee Therap Rg 15:47:56 / 09.07.25 |
37.80 | 3.82% | 1.39 | 37.55 | 37.88 | 37'129 | |
|
Apollomics Rg-A 15:48:26 / 09.07.25 |
5.390 | -14.72% | -0.93 | 5.100 | 5.860 | 66'891 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
89bio Rg 15:48:20 / 09.07.25 |
10.280 | 27.24% | -10.92% | 1.78% | 2.39% | 74.53% | 18.84% | 178.71% |
|
BJ's Restaurants Rg 15:38:29 / 09.07.25 |
44.01 | 26.51% | 23.44% | -5.92% | 0.48% | 39.98% | 27.97% | 112.88% |
|
Healthcare Svcs Rg 15:41:23 / 09.07.25 |
14.630 | 26.43% | 41.61% | -2.04% | -1.01% | 53.19% | 39.20% | -17.27% |
|
Alphatec Holding Rg 15:48:31 / 09.07.25 |
11.570 | 26.36% | -23.23% | 5.57% | -1.36% | 13.10% | 7.43% | 64.54% |
|
Cleanspark Rg 15:48:28 / 09.07.25 |
11.805 | 25.95% | 5.17% | -5.41% | 18.41% | 62.16% | -22.23% | 153.28% |
|
BrghtSprng Hlth Rg 15:48:14 / 09.07.25 |
21.35 | 25.90% | 0.00% | -2.95% | -2.47% | 27.01% | 95.87% | 0.00% |
|
Esquire Fin Hld Rg 15:41:24 / 09.07.25 |
98.83 | 25.75% | 100.11% | 0.95% | 6.56% | 24.30% | 104.87% | 186.30% |
|
Indl Lt REIT SBI Rg 15:47:15 / 09.07.25 |
4.590 | 25.75% | -2.34% | -0.43% | 28.93% | 74.52% | 33.04% | -67.52% |
|
CSG Systems Intl Rg 15:30:00 / 09.07.25 |
64.55 | 25.57% | 20.62% | -1.84% | -0.09% | 7.94% | 60.65% | 6.52% |
|
Cracker Barrel O Rg 15:47:53 / 09.07.25 |
65.88 | 25.56% | -13.89% | -3.03% | 18.40% | 56.18% | 65.68% | -24.70% |
|
Franklin Finl Sv Rg 15:48:30 / 09.07.25 |
37.91 | 25.45% | 18.89% | 3.13% | 5.00% | 6.88% | 39.89% | 20.22% |
|
Cogent Bioscis Rg 15:48:26 / 09.07.25 |
9.700 | 25.38% | 66.33% | 30.90% | 33.61% | 127.17% | 8.87% | -12.05% |
|
Dolphin Entrtnm Rg 15:37:25 / 09.07.25 |
1.340 | 25.23% | -60.82% | 13.56% | 10.74% | 31.37% | -6.57% | -83.97% |
|
Coffee Holding Rg 15:30:00 / 09.07.25 |
4.260 | 25.15% | 376.67% | -3.40% | 10.08% | 28.70% | 118.46% | 72.58% |
|
Ferrovial Rg 15:42:02 / 09.07.25 |
52.60 | 25.12% | 48.52% | -0.66% | 2.65% | 16.60% | 30.49% | 0.00% |
|
i3 Verticals-A Rg 15:42:30 / 09.07.25 |
28.86 | 25.00% | 36.04% | 0.93% | 16.54% | 14.96% | 32.48% | 10.26% |
|
Coca-Cola EuPac Rg 15:48:32 / 09.07.25 |
95.62 | 24.98% | 43.84% | 2.18% | 2.97% | 8.78% | 31.38% | 85.33% |
|
Bilibili Sp ADR-Z 15:48:32 / 09.07.25 |
21.92 | 24.63% | 85.46% | 5.18% | 4.08% | 35.39% | 29.25% | -15.72% |
|
Bank First Rg 15:43:43 / 09.07.25 |
123.16 | 24.49% | 42.35% | 0.13% | 5.78% | 15.89% | 49.30% | 60.35% |
|
Alico Rg 15:40:03 / 09.07.25 |
32.00 | 24.45% | 10.97% | -3.99% | 2.77% | 12.60% | 28.67% | -11.59% |
|
AquaBounty Tech Rg 15:30:00 / 09.07.25 |
0.7800 | 24.36% | -72.67% | 1.96% | -14.29% | 19.76% | -54.65% | -97.70% |
|
Hawkins Rg 15:48:15 / 09.07.25 |
153.19 | 24.32% | 116.56% | 1.72% | 13.58% | 26.37% | 65.52% | 343.96% |
|
Ameriserv Financ Rg 15:30:08 / 09.07.25 |
3.250 | 24.05% | 0.46% | 6.91% | 13.24% | 55.50% | 40.09% | -18.55% |
|
Capital Bancorp Rg 15:30:01 / 09.07.25 |
35.37 | 23.88% | 45.89% | 1.93% | 9.67% | 29.80% | 72.12% | 64.67% |
|
Alteri Thera Sp ADS 15:34:07 / 09.07.25 |
3.920 | 23.87% | 64.66% | -2.49% | -14.04% | 16.67% | 100.00% | -35.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Analog Devices Rg 15:48:17 / 09.07.25 |
245.91 | 0.31% |
246.64 15:32 |
245.59 15:30 |
247.68 08.07.25 |
158.65 07.04.25 |
37'918 |
|
AnaptysBio Rg 15:35:36 / 09.07.25 |
24.99 | 3.05% |
25.14 15:34 |
24.56 15:30 |
25.14 09.07.25 |
12.210 11.02.25 |
30'734 |
|
Anavex Life Scie Rg 15:44:28 / 09.07.25 |
10.440 | 2.45% |
10.530 15:34 |
10.370 15:30 |
14.250 07.01.25 |
7.160 20.05.25 |
17'917 |
|
Anbio Rg-A 15:31:02 / 09.07.25 |
44.86 | -0.86% |
44.96 15:30 |
44.86 15:31 |
46.03 08.07.25 |
5.180 19.02.25 |
1'808 |
|
Andersons Rg 15:45:58 / 09.07.25 |
37.97 | -0.41% |
38.13 15:30 |
37.97 15:45 |
51.56 19.02.25 |
31.16 07.05.25 |
1'495 |
|
Andretti Acqn Rg-A 15:35:00 / 09.07.25 |
10.370 | 0.00% |
10.590 28.04.25 |
9.990 02.01.25 |
7'479 | ||
|
Anebulo Pharma Rg 15:30:00 / 09.07.25 |
1.740 | 5.45% |
1.740 15:30 |
1.740 15:30 |
2.460 02.07.25 |
0.9200 09.04.25 |
212 |
|
ANGH Rg 15:44:48 / 09.07.25 |
0.4800 | -1.03% |
0.5000 15:30 |
0.5000 15:30 |
0.8400 02.01.25 |
0.4310 07.05.25 |
222 |
|
Angi Rg-A 15:46:26 / 09.07.25 |
16.280 | 0.12% |
16.340 15:30 |
16.270 15:33 |
18.000 25.03.25 |
10.900 06.05.25 |
7'245 |
|
AngioDynamics Rg 15:38:19 / 09.07.25 |
9.180 | 0.00% |
9.220 15:30 |
9.180 15:38 |
13.500 30.01.25 |
8.315 10.03.25 |
11'245 |
|
ANI Pharmaceutic Rg 15:47:49 / 09.07.25 |
66.19 | 1.72% |
66.29 15:47 |
65.61 15:30 |
76.95 09.05.25 |
52.74 13.01.25 |
5'772 |
|
Anika Therapeuti Rg 15:41:02 / 09.07.25 |
10.970 | -0.09% |
11.010 15:40 |
10.970 15:40 |
18.270 18.02.25 |
10.470 23.06.25 |
2'330 |
|
Anixa Bioscincs Rg 15:46:43 / 09.07.25 |
3.170 | 0.96% |
3.200 15:34 |
3.140 15:30 |
3.790 17.06.25 |
2.070 14.01.25 |
12'322 |
|
Annexon Rg 15:47:43 / 09.07.25 |
2.730 | 0.74% |
2.780 15:35 |
2.730 15:47 |
5.650 03.01.25 |
1.290 10.04.25 |
14'947 |
|
ANSC Rg-A 15:30:00 / 09.07.25 |
10.830 | -0.09% |
10.850 15:30 |
10.850 15:30 |
10.930 20.06.25 |
10.470 06.01.25 |
3 |
|
Ansys Rg 15:45:00 / 09.07.25 |
367.65 | 0.20% |
367.65 15:45 |
366.42 15:31 |
275.06 07.04.25 |
6'710 | |
|
Antalpha Rg 15:33:33 / 09.07.25 |
11.600 | -0.68% |
11.800 15:30 |
11.600 15:33 |
27.62 14.05.25 |
10.220 28.05.25 |
1'449 |
|
Antelope Enter Rg-A 15:30:00 / 09.07.25 |
3.410 | -1.45% |
3.410 15:30 |
3.410 15:30 |
11.380 07.01.25 |
1.800 03.06.25 |
238 |
|
Anteris Tech Rg 15:35:30 / 09.07.25 |
3.480 | -0.71% |
3.510 15:30 |
3.480 15:35 |
8.765 18.02.25 |
2.345 14.04.25 |
884 |
|
Anterix Rg 15:30:00 / 09.07.25 |
24.80 | 0.49% |
24.80 15:30 |
24.80 15:30 |
42.37 14.02.25 |
23.96 07.07.25 |
398 |
|
APA Rg 15:48:26 / 09.07.25 |
20.34 | -0.78% |
20.66 15:35 |
20.32 15:47 |
25.83 16.01.25 |
13.585 09.04.25 |
179'065 |
|
Apellis Pharma Rg 15:48:20 / 09.07.25 |
18.510 | 3.47% |
18.620 15:33 |
18.100 15:30 |
35.51 07.01.25 |
16.100 15.05.25 |
27'624 |
|
Apogee Enterpris Rg 15:30:00 / 09.07.25 |
42.44 | 0.14% |
42.44 15:30 |
42.44 15:30 |
72.65 06.01.25 |
37.53 18.06.25 |
1'509 |
|
Apogee Therap Rg 15:47:56 / 09.07.25 |
37.80 | 3.82% |
37.80 15:47 |
36.74 15:33 |
50.50 07.01.25 |
26.31 08.04.25 |
37'129 |
|
Apollomics Rg-A 15:48:26 / 09.07.25 |
5.390 | -14.72% |
6.500 15:30 |
5.340 15:48 |
11.700 03.01.25 |
4.710 15.04.25 |
66'891 |