×

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
  • 08.04.2026 - 17:55:04
  • 22'639.19
  • 2.82%
  • 621.34
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Atricure Rg
17:50:17 / 08.04.26
29.11 0.76% 0.22 29.12 29.15 44'502
aTyr Pharma Rg
17:54:09 / 08.04.26
0.8139 2.36% 0.02 0.8126 0.8139 46'664
Auburn Natl Banc Rg
16:09:28 / 08.04.26
23.49 0.13% 0.03 23.00 24.40 741
Auddia Rg
02:00:00 / 01.04.26
0.5679 0.00% 0.00
Audiocodes Rg
17:17:12 / 08.04.26
9.140 0.77% 0.07 9.160 9.180 14'602
AudioEye Rg
17:37:09 / 08.04.26
6.510 4.33% 0.27 6.460 6.580 14'755
Aura Bioscis Rg
17:48:10 / 08.04.26
6.785 2.34% 0.16 6.800 6.830 40'701
Aureus Green Rg
17:54:57 / 08.04.26
3.360 -14.94% -0.59 3.360 3.370 157'343
Aurinia Pharma Rg
17:53:58 / 08.04.26
15.880 0.57% 0.09 15.870 15.890 113'611
Aurora Cannabis Rg
17:47:26 / 08.04.26
3.440 2.08% 0.07 3.440 3.450 30'514
Aurora Innovtn Rg-A
17:55:05 / 08.04.26
4.170 1.96% 0.08 4.160 4.170 999'281
Aurora Sp ADR
17:02:11 / 08.04.26
6.820 -7.71% -0.57 6.820 7.000 79
Australian Rg
16:57:01 / 08.04.26
0.5922 -1.30% -0.01 0.5900 0.6278 8'668
authID Rg
17:30:59 / 08.04.26
1.130 -0.88% -0.01 1.130 1.160 55'232
Autodesk Inc Rg
17:55:05 / 08.04.26
244.28 3.97% 9.32 244.20 244.44 175'625
Autolus Thp Sp ADS
17:54:56 / 08.04.26
1.475 8.46% 0.12 1.470 1.480 146'491
Automatic Data P Rg
17:54:54 / 08.04.26
203.34 -0.14% -0.28 203.30 203.45 224'395
Autonomix Rg
17:31:53 / 08.04.26
0.3955 4.11% 0.02 0.4001 0.4138 2'777
Autozi Int Rg-A
17:36:09 / 08.04.26
1.680 -1.75% -0.03 1.670 1.730 130'157
Avaln Globocare Rg
16:07:28 / 08.04.26
0.5260 -1.77% -0.01 0.5156 0.5400 503
Avalo Therap Rg
17:54:02 / 08.04.26
14.990 -5.84% -0.93 14.970 15.030 46'843
Avax One Tech Rg
17:50:35 / 08.04.26
0.4883 -0.87% 0.00 0.4850 0.4910 51'206
Avean Hlthc Hldg Rg
17:52:15 / 08.04.26
6.650 3.10% 0.20 6.650 6.660 148'385
AvePoint Rg
17:54:40 / 08.04.26
10.080 0.70% 0.07 10.070 10.080 117'559
Aviat Networks Rg
17:45:57 / 08.04.26
21.24 3.21% 0.66 21.08 21.27 17'164
ATN Internationa Rg
25.97
1.21%
Atomera Rg
4.36
7.13%
Atossa Therptcs Rg
0.57
0.00%
Atour Life Sp ADR-A
37.82
6.42%
Atricure Rg
29.11
0.76%
aTyr Pharma Rg
0.81
2.36%
Auburn Natl Banc Rg
23.49
0.13%
Auddia Rg
0.57
0.00%
Audiocodes Rg
9.14
0.77%
AudioEye Rg
6.51
4.33%
Aura Bioscis Rg
6.79
2.34%
Aureus Green Rg
3.36
-14.94%
Aurinia Pharma Rg
15.88
0.57%
Aurora Cannabis Rg
3.44
2.08%
Aurora Innovtn Rg-A
4.17
1.96%
Aurora Sp ADR
6.82
-7.71%
Australian Rg
0.59
-1.30%
authID Rg
1.13
-0.88%
Autodesk Inc Rg
244.28
3.97%
Autolus Thp Sp ADS
1.48
8.46%
Automatic Data P Rg
203.34
-0.14%
Autonomix Rg
0.40
4.11%
Autozi Int Rg-A
1.68
-1.75%
Avaln Globocare Rg
0.53
-1.77%
Avalo Therap Rg
14.99
-5.84%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Captivision Rg
17:55:00 / 08.04.26 		0.0778 14.40% -44.43% -81.03% -81.48% -77.07% -83.76% 0.00%
Hertz Global Rg
17:54:51 / 08.04.26 		6.060 14.40% 60.66% 16.99% 47.09% 12.01% 42.59% -61.21%
Dime Community Rg
02:00:00 / 07.04.26 		34.41 14.36% 11.96% 1.74% 7.26% 15.74% 39.71% 59.53%
Atlanta Braves Rg-A
16:42:09 / 08.04.26 		48.87 14.33% 19.07% 4.05% 2.97% 12.76% 14.96% 0.00%
Evergy Rg
17:54:52 / 08.04.26 		83.17 14.28% 34.59% 1.08% 2.65% 10.51% 27.62% 30.89%
CSX Rg
17:54:41 / 08.04.26 		41.78 14.26% 28.35% 0.82% 3.57% 15.48% 45.78% 37.97%
Bridger Rg
17:54:25 / 08.04.26 		2.190 14.21% -1.88% 10.05% 4.78% -20.07% 55.32% -54.37%
Amer Outdoor Rg
15:30:01 / 08.04.26 		9.130 13.97% -42.19% -0.11% 5.55% -5.29% -21.83% -8.61%
Bank First Rg
17:45:23 / 08.04.26 		142.02 13.91% 40.03% 4.31% 5.77% 12.47% 39.84% 104.30%
CME Group Rg-A
17:55:02 / 08.04.26 		303.48 13.73% 33.74% 2.20% 0.05% 10.26% 19.42% 59.19%
Fastenal Rg
17:54:50 / 08.04.26 		47.70 13.73% 26.94% 2.29% 2.38% 12.45% 24.75% 77.31%
First Finl Banco Rg
17:52:21 / 08.04.26 		29.41 13.67% 5.80% 4.81% 9.13% 13.33% 26.01% 34.98%
Caesr Entmt Rg
17:54:58 / 08.04.26 		26.65 13.64% -20.47% 0.38% -8.32% 8.91% -3.34% -41.31%
Cheetah Net Rg-A
17:02:51 / 08.04.26 		1.350 13.56% -56.21% -10.00% -12.90% 18.42% -2.17% 0.00%
DirectBooking Rg-A
17:50:27 / 08.04.26 		3.360 13.55% -83.55% 5.40% -10.82% -41.30% -50.69% 0.00%
Citizens & North Rg
16:20:00 / 08.04.26 		23.41 13.49% 23.06% 4.60% 7.19% 11.32% 20.17% 12.59%
Adagio Med Rg
17:51:13 / 08.04.26 		1.350 13.46% 12.38% 15.38% 37.74% 53.60% 64.88% 0.00%
ISRL Rg-A
23:20:00 / 07.04.26 		14.010 13.35% 23.87% -3.38% -26.26% 12.08% 20.78% 0.00%
Hyperfine Rg-A
17:53:33 / 08.04.26 		1.135 13.35% 26.14% 4.13% -3.81% -8.47% 66.94% -26.49%
Gladst Land REIT Rg
17:49:45 / 08.04.26 		10.450 13.33% -4.42% 1.85% -12.55% 7.62% 11.76% -38.24%
Clean Enrg Tchn Rg
17:42:56 / 08.04.26 		0.8310 13.15% -91.08% -6.63% -10.93% -9.35% -85.72% -98.22%
Camden National Rg
17:52:34 / 08.04.26 		50.20 13.12% 14.81% 4.19% 10.55% 11.73% 30.76% 39.64%
Gilead Sciences Rg
17:54:22 / 08.04.26 		140.52 13.08% 50.27% 0.16% -3.75% 13.26% 33.51% 66.49%
Central Garden & Rg
17:51:12 / 08.04.26 		37.40 12.94% -6.42% 2.75% 1.63% 13.03% 4.06% 12.30%
Flex Rg
17:55:01 / 08.04.26 		73.83 12.89% 77.68% 8.19% 16.47% 15.67% 133.79% 275.13%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Atricure Rg
17:50:17 / 08.04.26 		29.11 0.76% 30.14
15:32 		29.00
17:42 		43.15
08.01.26 		27.47
31.03.26 		44'502
aTyr Pharma Rg
17:54:09 / 08.04.26 		0.8139 2.36% 0.8351
15:30 		0.8026
17:10 		1.110
19.02.26 		0.6565
12.01.26 		46'664
Auburn Natl Banc Rg
16:09:28 / 08.04.26 		23.49 0.13% 23.49
16:09 		23.27
15:30 		26.90
02.01.26 		21.01
20.03.26 		741
Auddia Rg
02:00:00 / 01.04.26 		0.5679 0.00% 1.445
18.02.26 		0.5102
31.03.26 		62'654
Audiocodes Rg
17:17:12 / 08.04.26 		9.140 0.77% 9.300
15:35 		9.110
15:58 		9.300
08.04.26 		6.970
18.02.26 		14'602
AudioEye Rg
17:37:09 / 08.04.26 		6.510 4.33% 6.700
16:21 		6.460
17:03 		10.310
05.01.26 		5.320
25.03.26 		14'755
Aura Bioscis Rg
17:48:10 / 08.04.26 		6.785 2.34% 6.920
16:31 		6.760
16:08 		7.040
17.03.26 		4.815
20.01.26 		40'701
Aureus Green Rg
17:54:57 / 08.04.26 		3.360 -14.94% 4.000
15:30 		3.240
17:06 		6.010
09.03.26 		2.720
27.01.26 		157'343
Aurinia Pharma Rg
17:53:58 / 08.04.26 		15.880 0.57% 16.020
16:04 		15.790
16:57 		16.290
06.04.26 		13.520
27.02.26 		113'611
Aurora Cannabis Rg
17:47:26 / 08.04.26 		3.440 2.08% 3.560
15:30 		3.420
17:12 		4.485
23.01.26 		3.075
30.03.26 		30'514
Aurora Innovtn Rg-A
17:55:05 / 08.04.26 		4.170 1.96% 4.420
15:30 		4.155
16:56 		5.080
22.01.26 		3.755
05.02.26 		999'281
Aurora Sp ADR
17:02:11 / 08.04.26 		6.820 -7.71% 7.380
15:30 		7.380
15:30 		8.380
21.01.26 		6.150
05.01.26 		79
Australian Rg
16:57:01 / 08.04.26 		0.5922 -1.30% 0.6000
15:30 		0.5901
16:57 		0.9999
12.03.26 		0.4347
09.03.26 		8'668
authID Rg
17:30:59 / 08.04.26 		1.130 -0.88% 1.215
16:42 		1.130
16:45 		2.450
15.01.26 		0.8900
02.01.26 		55'232
Autodesk Inc Rg
17:55:05 / 08.04.26 		244.28 3.97% 244.73
17:46 		239.45
15:46 		296.80
07.01.26 		215.42
24.02.26 		175'625
Autolus Thp Sp ADS
17:54:56 / 08.04.26 		1.475 8.46% 1.475
17:41 		1.415
15:45 		2.060
07.01.26 		1.180
27.03.26 		146'491
Automatic Data P Rg
17:54:54 / 08.04.26 		203.34 -0.14% 206.33
15:33 		202.50
17:31 		268.08
09.01.26 		197.18
01.04.26 		224'395
Autonomix Rg
17:31:53 / 08.04.26 		0.3955 4.11% 0.3996
15:30 		0.3901
16:28 		0.6377
09.01.26 		0.3430
06.02.26 		2'777
Autozi Int Rg-A
17:36:09 / 08.04.26 		1.680 -1.75% 1.770
15:58 		1.570
15:37 		46.00
07.01.26 		1.570
08.04.26 		130'157
Avaln Globocare Rg
16:07:28 / 08.04.26 		0.5260 -1.77% 0.5355
15:30 		0.5260
16:07 		1.580
27.02.26 		0.4278
23.02.26 		503
Avalo Therap Rg
17:54:02 / 08.04.26 		14.990 -5.84% 16.470
15:30 		14.980
17:53 		19.070
04.03.26 		13.040
05.02.26 		46'843
Avax One Tech Rg
17:50:35 / 08.04.26 		0.4883 -0.87% 0.5206
15:35 		0.4857
17:41 		2.240
13.01.26 		0.4857
08.04.26 		51'206
Avean Hlthc Hldg Rg
17:52:15 / 08.04.26 		6.650 3.10% 6.760
15:30 		6.630
16:56 		9.845
15.01.26 		5.960
19.03.26 		148'385
AvePoint Rg
17:54:40 / 08.04.26 		10.080 0.70% 10.400
15:32 		10.055
17:31 		14.080
07.01.26 		9.240
31.03.26 		117'559
Aviat Networks Rg
17:45:57 / 08.04.26 		21.24 3.21% 21.58
15:31 		20.96
16:56 		26.86
10.02.26 		18.550
02.04.26 		17'164

Handel

Kurs 22'639.19
Vortag 22'017.85
+/-% 2.82%
+/- 621.34
Eröffnung 22'821.21
Tageshoch 22'821.21
Tagestief 22'501.28

Stammdaten

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

Hoch / Tief

22'639.19
Intraday
22'501.28
16:56
22'821.21
15:30
22'639.19
YTD
20'690.25
30.03.26
23'988.26
28.01.26
22'639.19
1 Jahr
15'053.39
09.04.25
24'019.99
30.10.25

Performance

Intraday 2.82%
1 Monat -0.34%
3 Monate -3.55%
YTD -2.59%
1 Jahr 32.20%
3 Jahre 82.15%