×

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
  • 09.10.2025 - 15:43:09
  • 22'990.27
  • -0.23%
  • -53.11
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Innventure Rg
15:43:10 / 09.10.25
5.150 1.98% 0.10 5.120 5.450 7'769
Inogen Rg
15:43:12 / 09.10.25
8.650 -0.46% -0.04 8.650 8.680 2'800
Inotiv Rg
15:30:00 / 09.10.25
1.500 -1.32% -0.02 1.500 1.530 1'744
Inovio Pharma Rg
15:42:09 / 09.10.25
2.560 0.00% 0.00 2.540 2.560 30'782
Inseego Rg
15:42:03 / 09.10.25
16.170 -0.37% -0.06 16.080 16.260 7'475
Insight Enterpri Rg
15:33:54 / 09.10.25
109.80 -0.79% -0.87 109.56 110.89 3'024
Insight Molec Rg
15:30:40 / 09.10.25
3.670 -0.27% -0.01 3.520 3.750 117
Insmed Rg
15:39:01 / 09.10.25
162.23 0.26% 0.42 161.78 162.44 10'038
INSPIRA TECH Rg
15:41:08 / 09.10.25
1.260 0.00% 0.00 1.260 1.300 5'656
Inspirato Rg-A
15:35:01 / 09.10.25
2.900 -2.68% -0.08 2.900 3.120 29
Inspire Veter Rg-A
15:30:00 / 09.10.25
0.9770 -1.38% -0.01 0.9425 0.9907 831
Inspired Entrtmn Rg
15:30:00 / 09.10.25
9.060 -0.11% -0.01 8.930 9.010 649
InspireMD Rg
15:30:00 / 09.10.25
2.440 0.41% 0.01 2.410 2.500 336
Instil Bio
15:40:54 / 09.10.25
21.15 3.02% 0.62 20.06 21.12 3'703
Insulet Rg
15:42:54 / 09.10.25
320.84 1.70% 5.35 317.83 322.00 8'894
Intapp Rg
15:42:20 / 09.10.25
39.15 -0.68% -0.27 39.13 39.30 6'306
Intchain Grp ADS-A
15:35:40 / 09.10.25
1.820 0.00% 0.00 1.820 1.840 2'675
Integra Life Hld Rg
15:35:04 / 09.10.25
14.730 -0.54% -0.08 14.490 14.700 5'119
Integral Ad Sci Rg
15:36:17 / 09.10.25
10.195 -0.05% -0.01 10.190 10.200 26'305
Integrated Med Rg
15:37:23 / 09.10.25
1.110 -4.31% -0.05 1.110 1.150 93
Intel Rg
15:43:13 / 09.10.25
37.59 0.43% 0.16 37.58 37.59 5'109'563
Intellia Therape Rg
15:42:47 / 09.10.25
24.80 1.35% 0.33 24.82 24.90 310'730
Intellicheck Rg
15:34:03 / 09.10.25
5.020 0.00% 0.00 4.920 5.030 3'283
Intelligent Prot Rg
15:36:11 / 09.10.25
2.090 -0.95% -0.02 2.090 2.130 1'253
Intelligent Rg
15:30:00 / 09.10.25
1.150 0.44% 0.01 1.140 1.150 1'821
Innoviz Rg
2.28
1.79%
Innventure Rg
5.15
1.98%
Inogen Rg
8.65
-0.46%
Inotiv Rg
1.50
-1.32%
Inovio Pharma Rg
2.56
0.00%
Inseego Rg
16.17
-0.37%
Insight Enterpri Rg
109.80
-0.79%
Insight Molec Rg
3.67
-0.27%
Insmed Rg
162.23
0.26%
INSPIRA TECH Rg
1.26
0.00%
Inspirato Rg-A
2.90
-2.68%
Inspire Veter Rg-A
0.98
-1.38%
Inspired Entrtmn Rg
9.06
-0.11%
InspireMD Rg
2.44
0.41%
Instil Bio
21.15
3.02%
Insulet Rg
320.84
1.70%
Intapp Rg
39.15
-0.68%
Intchain Grp ADS-A
1.82
0.00%
Integra Life Hld Rg
14.73
-0.54%
Integral Ad Sci Rg
10.20
-0.05%
Integrated Med Rg
1.11
-4.31%
Intel Rg
37.59
0.43%
Intellia Therape Rg
24.80
1.35%
Intellicheck Rg
5.02
0.00%
Intelligent Prot Rg
2.09
-0.95%
NAME KURS % YTD % 1970/25 % 1 W % 1 M % 3 M % 1 J % 3 J
BeLive Hldg Rg
15:31:15 / 09.10.25 		2.960 0.00% 0.00% 1.08% -1.05% 31.93% 0.00% 0.00%
Beeline Holdings Rg
15:36:27 / 09.10.25 		3.410 0.00% 0.00% -12.56% 40.91% 141.84% 0.00% 0.00%
Beta Bionics Rg
15:36:42 / 09.10.25 		22.13 0.00% 0.00% 7.98% -12.69% 68.06% 0.00% 0.00%
Blaize Hldg Rg
15:43:06 / 09.10.25 		5.280 0.00% 0.00% 48.31% 61.47% 74.26% 0.00% 0.00%
Brag House Rg
15:30:00 / 09.10.25 		2.090 0.00% 0.00% 20.11% 38.41% 190.68% 0.00% 0.00%
CO2 Ener Transi Rg
15:30:01 / 09.10.25 		10.180 0.00% 0.00% 0.20% 0.49% 0.69% 0.00% 0.00%
CTRL Grp Rg
15:30:00 / 09.10.25 		1.810 0.00% 0.00% -2.69% -22.65% -36.49% 0.00% 0.00%
CUPR Rg-A
15:41:48 / 09.10.25 		1.160 0.00% 0.00% 5.45% -11.45% -84.47% 0.00% 0.00%
Callan Rg
15:30:00 / 09.10.25 		4.500 0.00% 0.00% -5.46% -13.46% -12.96% 0.00% 0.00%
Cantor Eqty Rg-A
15:31:06 / 09.10.25 		10.540 0.00% 0.00% 0.96% 1.35% -26.19% 0.00% 0.00%
Cantor Eqty Rg-A
15:38:07 / 09.10.25 		10.840 0.00% 0.00% 0.37% 3.63% -7.27% 0.00% 0.00%
Capstone Hldg Rg
15:41:35 / 09.10.25 		1.200 0.00% 0.00% -14.29% -4.76% -25.93% 0.00% 0.00%
Chagee UnSp ADS-A
15:42:55 / 09.10.25 		16.450 0.00% 0.00% -4.25% -4.14% -37.14% 0.00% 0.00%
Classover Hldg Rg-B
15:37:57 / 09.10.25 		1.110 0.00% 0.00% -1.77% -25.00% -67.26% 0.00% 0.00%
Cloudastructur Rg-A
15:42:27 / 09.10.25 		1.410 0.00% 0.00% -1.40% -11.32% -22.95% 0.00% 0.00%
Columbus Acqstn Rg
15:30:01 / 09.10.25 		10.240 0.00% 0.00% 0.29% 0.39% 0.99% 0.00% 0.00%
Concorde Intl Rg-A
15:42:16 / 09.10.25 		3.000 0.00% 0.00% -33.33% -20.21% -16.67% 0.00% 0.00%
CoreWeave Rg A
15:43:12 / 09.10.25 		137.72 0.00% 0.00% -0.08% 22.21% 4.17% 0.00% 0.00%
Crane Hbr Acqn Rg-A
15:30:00 / 09.10.25 		10.220 0.00% 0.00% 1.29% 2.09% 2.40% 0.00% 0.00%
Decent Rg-A
15:42:14 / 09.10.25 		1.270 0.00% 0.00% -1.47% -10.07% 6.35% 0.00% 0.00%
Diginex Rg
15:42:29 / 09.10.25 		38.00 0.00% 0.00% 140.51% 331.82% 358.87% 0.00% 0.00%
Drugs Made Rg
15:30:00 / 09.10.25 		10.260 0.00% 0.00% 0.29% 0.29% 0.59% 0.00% 0.00%
EEET Rg-A
15:30:00 / 09.10.25 		0.5715 0.00% 0.00% -4.18% -17.19% -57.35% 0.00% 0.00%
EPWK Hldg Rg
15:43:12 / 09.10.25 		0.1241 0.00% 0.00% -71.07% -79.24% -78.78% 0.00% 0.00%
Energys Rg
15:41:08 / 09.10.25 		7.890 0.00% 0.00% 14.02% 21.57% 266.98% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Innventure Rg
15:43:10 / 09.10.25 		5.150 1.98% 5.280
15:35 		5.130
15:37 		13.850
02.01.25 		3.050
16.04.25 		7'769
Inogen Rg
15:43:12 / 09.10.25 		8.650 -0.46% 8.670
15:30 		8.650
15:41 		12.910
30.01.25 		5.710
15.05.25 		2'800
Inotiv Rg
15:30:00 / 09.10.25 		1.500 -1.32% 1.500
15:30 		1.500
15:30 		5.650
07.01.25 		1.150
10.04.25 		1'744
Inovio Pharma Rg
15:42:09 / 09.10.25 		2.560 0.00% 2.610
15:30 		2.560
15:33 		2.970
09.09.25 		1.300
03.07.25 		30'782
Inseego Rg
15:42:03 / 09.10.25 		16.170 -0.37% 16.170
15:30 		16.045
15:41 		18.080
06.10.25 		6.240
07.04.25 		7'475
Insight Enterpri Rg
15:33:54 / 09.10.25 		109.80 -0.79% 110.89
15:30 		109.70
15:33 		181.92
06.02.25 		107.64
08.10.25 		3'024
Insight Molec Rg
15:30:40 / 09.10.25 		3.670 -0.27% 3.670
15:30 		3.660
15:30 		4.750
11.03.25 		1.950
07.02.25 		117
Insmed Rg
15:39:01 / 09.10.25 		162.23 0.26% 162.23
15:39 		161.53
15:32 		60.40
09.04.25 		10'038
INSPIRA TECH Rg
15:41:08 / 09.10.25 		1.260 0.00% 1.260
15:37 		1.250
15:30 		1.640
07.07.25 		0.4099
28.05.25 		5'656
Inspirato Rg-A
15:35:01 / 09.10.25 		2.900 -2.68% 2.940
15:30 		2.940
15:30 		7.100
17.01.25 		2.250
30.07.25 		29
Inspire Veter Rg-A
15:30:00 / 09.10.25 		0.9770 -1.38% 0.9770
15:30 		0.9770
15:30 		5.950
02.01.25 		0.6319
15.07.25 		831
Inspired Entrtmn Rg
15:30:00 / 09.10.25 		9.060 -0.11% 9.060
15:30 		9.060
15:30 		11.570
19.02.25 		6.510
08.04.25 		649
InspireMD Rg
15:30:00 / 09.10.25 		2.440 0.41% 2.440
15:30 		2.440
15:30 		3.750
25.02.25 		2.000
25.06.25 		336
Instil Bio
15:40:54 / 09.10.25 		21.15 3.02% 21.15
15:40 		20.26
15:30 		42.60
10.06.25 		10.945
30.04.25 		3'703
Insulet Rg
15:42:54 / 09.10.25 		320.84 1.70% 320.88
15:39 		318.24
15:30 		353.48
09.09.25 		230.08
10.03.25 		8'894
Intapp Rg
15:42:20 / 09.10.25 		39.15 -0.68% 39.37
15:30 		39.15
15:42 		77.17
14.02.25 		35.52
11.08.25 		6'306
Intchain Grp ADS-A
15:35:40 / 09.10.25 		1.820 0.00% 1.850
15:34 		1.820
15:30 		7.930
02.01.25 		1.190
20.06.25 		2'675
Integra Life Hld Rg
15:35:04 / 09.10.25 		14.730 -0.54% 14.850
15:34 		14.720
15:30 		27.13
30.01.25 		11.060
23.06.25 		5'119
Integral Ad Sci Rg
15:36:17 / 09.10.25 		10.195 -0.05% 10.200
15:30 		10.195
15:30 		11.430
28.02.25 		6.270
21.04.25 		26'305
Integrated Med Rg
15:37:23 / 09.10.25 		1.110 -4.31% 1.140
15:30 		1.140
15:30 		3.160
26.03.25 		0.5399
21.03.25 		93
Intel Rg
15:43:13 / 09.10.25 		37.59 0.43% 38.09
15:38 		37.12
15:32 		38.68
06.10.25 		17.665
08.04.25 		5'109'563
Intellia Therape Rg
15:42:47 / 09.10.25 		24.80 1.35% 25.21
15:30 		24.50
15:33 		26.45
08.10.25 		5.900
07.04.25 		310'730
Intellicheck Rg
15:34:03 / 09.10.25 		5.020 0.00% 5.060
15:30 		5.010
15:30 		6.465
09.06.25 		2.200
09.04.25 		3'283
Intelligent Prot Rg
15:36:11 / 09.10.25 		2.090 -0.95% 2.090
15:36 		2.080
15:30 		2.880
17.09.25 		1.570
08.04.25 		1'253
Intelligent Rg
15:30:00 / 09.10.25 		1.150 0.44% 1.150
15:30 		1.150
15:30 		2.740
19.02.25 		1.020
30.09.25 		1'821

Handel

Kurs 22'990.27
Vortag 23'043.38
+/-% -0.23%
+/- -53.1099
Eröffnung 23'045.33
Tageshoch 23'062.62
Tagestief 22'982.62

Stammdaten

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

Hoch / Tief

22'990.27
Intraday
22'982.62
15:42
23'062.62
15:31
22'990.27
YTD
14'784.03
07.04.25
23'062.62
09.10.25
22'990.27
1 Jahr
14'784.03
08.04.25
23'062.62
09.10.25

Performance

Intraday -0.23%
1 Monat 4.30%
3 Monate 10.08%
YTD 19.05%
1 Jahr 25.75%
3 Jahre 116.32%