×
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
- 09.01.2026 - 23:16:01
- 23'671.35
- 0.81%
- 191.33
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intelligent Prot Rg 02:00:00 / 10.01.26 |
1.810 | 1.69% | 0.03 | 1.810 | 1.880 | ||
|
Intelligent Rg 02:00:00 / 10.01.26 |
17.920 | 25.23% | 3.61 | 17.920 | 18.200 | 259'816 | |
|
Intelligent Rg 02:00:00 / 30.12.25 |
0.5237 | 0.00% | 0.00 | ||||
|
Intensity Therap Rg 02:00:00 / 10.01.26 |
0.4155 | -4.28% | -0.02 | 0.4156 | 0.4180 | ||
|
Interactive Br Rg-A 02:00:00 / 10.01.26 |
70.47 | 0.44% | 0.31 | 70.47 | 70.48 | 1'604'227 | |
|
Interactive Rg 02:00:00 / 10.01.26 |
1.010 | -6.48% | -0.07 | 1.000 | 1.010 | 10'723 | |
|
Intercont Rg 02:00:00 / 10.01.26 |
0.2205 | -2.22% | -0.01 | 0.2206 | 0.2280 | ||
|
InterCure Rg 02:00:00 / 10.01.26 |
1.020 | 6.24% | 0.06 | 1.010 | 1.020 | ||
|
InterDigital Rg 02:00:00 / 10.01.26 |
309.09 | 0.78% | 2.40 | 308.90 | 309.14 | ||
|
Interface Rg 02:00:00 / 10.01.26 |
30.06 | 1.73% | 0.51 | 30.07 | 30.11 | ||
|
Intergroup Corp Rg 02:00:00 / 10.01.26 |
28.66 | 1.60% | 0.45 | 27.58 | 30.27 | ||
|
Interlink Electr Rg 02:00:00 / 10.01.26 |
3.870 | 0.00% | 0.00 | 3.790 | 3.880 | ||
|
Interparfums Rg 02:00:00 / 10.01.26 |
88.38 | 0.20% | 0.18 | 88.29 | 88.39 | ||
|
INTJ Grp Rg-A 02:00:00 / 10.01.26 |
0.4915 | -1.50% | -0.01 | 0.4914 | 0.5000 | ||
|
Intl Bancshares Rg 02:00:00 / 10.01.26 |
69.86 | -0.31% | -0.22 | 69.85 | 69.94 | ||
|
Intl Genl Ins Rg 02:00:00 / 10.01.26 |
23.44 | -3.06% | -0.74 | 23.40 | 23.44 | ||
|
Intl Money Exps Rg 02:00:00 / 10.01.26 |
15.470 | 0.00% | 0.00 | 15.470 | 15.480 | ||
|
Intrusion Rg 02:00:00 / 10.01.26 |
1.235 | -0.40% | -0.01 | 1.230 | 1.250 | ||
|
Intuit Rg 02:00:00 / 10.01.26 |
646.90 | -0.90% | -5.85 | 646.65 | 646.92 | 432'140 | |
|
Intuitive Mach Rg-A 02:00:00 / 10.01.26 |
18.560 | -5.45% | -1.07 | 18.540 | 18.550 | 3'899'776 | |
|
Intuitive Surgic Rg 02:00:00 / 10.01.26 |
586.24 | 0.20% | 1.16 | 586.00 | 586.24 | 475'227 | |
|
Inventiva Sp ADS 02:00:00 / 10.01.26 |
4.830 | -1.83% | -0.09 | 4.820 | 4.860 | ||
|
Investar Hldg Rg 02:00:00 / 10.01.26 |
26.90 | -1.03% | -0.28 | 26.91 | 26.96 | ||
|
Investcorp Credit Management BDC Inc 02:00:00 / 10.01.26 |
2.760 | 0.36% | 0.01 | 2.740 | 2.760 | ||
|
Investors Title Rg 02:00:00 / 10.01.26 |
252.99 | -0.31% | -0.80 | 251.18 | 253.04 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Diginex Rg 02:00:00 / 10.01.26 |
3.080 | -14.63% | 0.00% | -33.76% | -61.55% | -79.19% | 0.00% | 0.00% |
|
Enanta Pharm Rg 02:00:00 / 10.01.26 |
13.110 | -14.77% | 133.74% | -9.08% | -11.00% | 19.07% | 157.56% | -72.98% |
|
HUB CYBER SEC Rg 02:00:00 / 10.01.26 |
0.3200 | -14.95% | -95.22% | -22.14% | -38.18% | -78.95% | -94.49% | 0.00% |
|
Innovation Rg 02:00:00 / 10.01.26 |
1.590 | -15.10% | -69.53% | -16.32% | -32.34% | -53.64% | -66.88% | 0.00% |
|
GDEV Rg 02:00:00 / 10.01.26 |
14.650 | -15.27% | -25.66% | -0.03% | -10.12% | -32.33% | -18.16% | 0.00% |
|
AleAnna Rg A 02:00:00 / 10.01.26 |
2.410 | -16.14% | -66.34% | -14.54% | -19.93% | -41.22% | -72.46% | 0.00% |
|
Alto Ingredients Rg 02:00:00 / 10.01.26 |
2.390 | -16.67% | 53.85% | -10.15% | -4.40% | 121.30% | 43.11% | -18.64% |
|
INTJ Grp Rg-A 02:00:00 / 10.01.26 |
0.4915 | -16.85% | -57.35% | -18.68% | -18.12% | -4.54% | -38.72% | 0.00% |
|
ICZ Rg-A 02:00:00 / 10.01.26 |
1.730 | -17.32% | 24.26% | -32.95% | 78.35% | -25.75% | 9.49% | 0.00% |
|
FEBO Rg-A 02:00:00 / 10.01.26 |
1.190 | -17.78% | -36.21% | -4.80% | 38.37% | 58.67% | -31.21% | 0.00% |
|
Biodesix Rg 02:00:00 / 10.01.26 |
5.460 | -17.94% | -81.76% | -15.48% | -30.45% | -14.95% | -78.50% | -87.20% |
|
Canadian Solar Rg 02:00:00 / 10.01.26 |
19.380 | -18.43% | 74.37% | -23.73% | -14.44% | 32.83% | 58.72% | -46.36% |
|
Inhibikase Thrp Rg 02:00:00 / 10.01.26 |
1.715 | -18.54% | -48.62% | -12.05% | 11.36% | 9.24% | -41.86% | 0.00% |
|
Huize Hldg Sp ADS 02:00:00 / 10.01.26 |
2.240 | -18.86% | -29.41% | -19.71% | -34.88% | -39.95% | -28.66% | -63.52% |
|
CalciMedica Rg 02:00:00 / 10.01.26 |
5.850 | -19.12% | 50.56% | -13.20% | 35.10% | 88.71% | 95.00% | -40.51% |
|
Agape ATP Rg 02:00:00 / 10.01.26 |
0.0757 | -19.25% | -92.52% | -27.90% | -43.84% | -93.58% | -93.99% | 0.00% |
|
Aldeyra Therapeu Rg 02:00:00 / 10.01.26 |
4.110 | -19.31% | -16.23% | -11.99% | -9.47% | -21.86% | -16.80% | -40.11% |
|
Icon Energy Rg 02:00:00 / 08.01.26 |
0.5409 | -19.33% | -99.38% | -19.33% | -28.36% | -70.60% | -99.33% | 0.00% |
|
Gossamer Bio Rg 02:00:00 / 10.01.26 |
2.500 | -19.35% | 176.37% | -13.19% | -30.56% | 14.16% | 157.18% | 13.64% |
|
HUHUTECH Rg 02:00:00 / 10.01.26 |
7.860 | -19.59% | 64.56% | -22.71% | -33.16% | 42.91% | 91.71% | 0.00% |
|
Contineum The Rg-A 02:00:00 / 10.01.26 |
9.310 | -19.77% | -37.41% | -18.26% | -19.95% | -20.43% | -29.95% | 0.00% |
|
Acrivon Therape Rg 02:00:00 / 10.01.26 |
1.750 | -19.92% | -67.94% | -28.86% | -30.83% | -3.31% | -68.01% | -83.36% |
|
Highway Holdings Rg 02:00:00 / 10.01.26 |
1.210 | -20.75% | -36.04% | -11.68% | 3.42% | -23.90% | -37.63% | -45.69% |
|
Connect Biophar Rg 02:00:00 / 10.01.26 |
2.150 | -20.92% | 61.59% | -14.68% | -14.00% | 25.73% | 102.83% | 170.34% |
|
Goldn Matrix Grp Rg 02:00:00 / 10.01.26 |
0.6753 | -21.13% | -68.10% | -10.01% | -20.55% | -29.44% | -65.72% | -82.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intelligent Prot Rg 02:00:00 / 10.01.26 |
1.810 | 1.69% |
1.850 19:56 |
1.770 15:30 |
1.850 09.01.26 |
1.720 02.01.26 |
3'143 |
|
Intelligent Rg 02:00:00 / 10.01.26 |
17.920 | 25.23% |
18.950 21:52 |
15.500 15:30 |
18.950 09.01.26 |
7.500 02.01.26 |
259'816 |
|
Intelligent Rg 02:00:00 / 30.12.25 |
0.5237 | 0.00% | 412'212 | ||||
|
Intensity Therap Rg 02:00:00 / 10.01.26 |
0.4155 | -4.28% |
0.4392 15:30 |
0.4150 21:55 |
0.4419 08.01.26 |
0.3864 08.01.26 |
39'392 |
|
Interactive Br Rg-A 02:00:00 / 10.01.26 |
70.47 | 0.44% |
71.26 15:36 |
69.99 16:45 |
72.95 06.01.26 |
65.08 02.01.26 |
1'604'227 |
|
Interactive Rg 02:00:00 / 10.01.26 |
1.010 | -6.48% |
1.100 15:30 |
1.010 20:53 |
1.230 07.01.26 |
0.8499 02.01.26 |
10'723 |
|
Intercont Rg 02:00:00 / 10.01.26 |
0.2205 | -2.22% |
0.2280 16:14 |
0.2205 22:00 |
0.2389 05.01.26 |
0.1940 02.01.26 |
7'353 |
|
InterCure Rg 02:00:00 / 10.01.26 |
1.020 | 6.24% |
1.020 21:56 |
0.9838 15:30 |
1.080 05.01.26 |
0.8886 07.01.26 |
21'723 |
|
InterDigital Rg 02:00:00 / 10.01.26 |
309.09 | 0.78% |
313.06 18:36 |
304.54 15:51 |
336.01 05.01.26 |
295.57 07.01.26 |
83'245 |
|
Interface Rg 02:00:00 / 10.01.26 |
30.06 | 1.73% |
30.14 21:35 |
29.42 16:13 |
30.14 09.01.26 |
27.87 02.01.26 |
124'290 |
|
Intergroup Corp Rg 02:00:00 / 10.01.26 |
28.66 | 1.60% |
29.40 17:07 |
28.46 17:35 |
29.40 09.01.26 |
25.00 05.01.26 |
4'807 |
|
Interlink Electr Rg 02:00:00 / 10.01.26 |
3.870 | 0.00% |
3.995 18:50 |
3.800 21:59 |
4.150 02.01.26 |
3.750 07.01.26 |
7'834 |
|
Interparfums Rg 02:00:00 / 10.01.26 |
88.38 | 0.20% |
88.95 15:31 |
87.73 16:52 |
88.95 09.01.26 |
84.44 02.01.26 |
100'260 |
|
INTJ Grp Rg-A 02:00:00 / 10.01.26 |
0.4915 | -1.50% |
0.4999 16:56 |
0.4903 15:54 |
0.6130 02.01.26 |
0.4800 08.01.26 |
1'392 |
|
Intl Bancshares Rg 02:00:00 / 10.01.26 |
69.86 | -0.31% |
70.61 18:50 |
69.19 16:05 |
70.61 09.01.26 |
65.73 02.01.26 |
107'881 |
|
Intl Genl Ins Rg 02:00:00 / 10.01.26 |
23.44 | -3.06% |
24.07 15:30 |
23.18 20:28 |
25.34 05.01.26 |
23.18 09.01.26 |
52'730 |
|
Intl Money Exps Rg 02:00:00 / 10.01.26 |
15.470 | 0.00% |
15.505 17:31 |
15.460 15:38 |
15.535 08.01.26 |
15.330 02.01.26 |
43'802 |
|
Intrusion Rg 02:00:00 / 10.01.26 |
1.235 | -0.40% |
1.260 19:52 |
1.210 15:30 |
1.270 06.01.26 |
1.160 02.01.26 |
3'657 |
|
Intuit Rg 02:00:00 / 10.01.26 |
646.90 | -0.90% |
652.05 15:30 |
636.89 16:53 |
661.99 02.01.26 |
619.99 05.01.26 |
432'140 |
|
Intuitive Mach Rg-A 02:00:00 / 10.01.26 |
18.560 | -5.45% |
19.735 19:50 |
17.790 15:35 |
20.02 08.01.26 |
15.740 02.01.26 |
3'899'776 |
|
Intuitive Surgic Rg 02:00:00 / 10.01.26 |
586.24 | 0.20% |
589.58 15:41 |
579.90 17:29 |
603.70 07.01.26 |
555.68 02.01.26 |
475'227 |
|
Inventiva Sp ADS 02:00:00 / 10.01.26 |
4.830 | -1.83% |
4.890 16:49 |
4.790 16:11 |
5.160 07.01.26 |
4.500 06.01.26 |
32'404 |
|
Investar Hldg Rg 02:00:00 / 10.01.26 |
26.90 | -1.03% |
27.31 17:23 |
26.89 21:34 |
27.59 08.01.26 |
26.19 02.01.26 |
22'821 |
|
Investcorp Credit Management BDC Inc 02:00:00 / 10.01.26 |
2.760 | 0.36% |
2.760 22:00 |
2.735 18:10 |
2.760 05.01.26 |
2.680 02.01.26 |
659 |
|
Investors Title Rg 02:00:00 / 10.01.26 |
252.99 | -0.31% |
256.72 16:05 |
252.58 21:56 |
257.95 05.01.26 |
244.64 02.01.26 |
2'668 |