×

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
  • 02.06.2025 - 22:58:51
  • 19'242.61
  • 0.67%
  • 128.85
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Information Svc Rg
22:30:00 / 02.06.25
4.830 2.33% 0.11 4.820 4.830 58'916
Ingles Mrkt Cl-A-
22:30:00 / 02.06.25
61.61 -1.11% -0.69 61.57 61.67 38'943
Inhibikase Thrp Rg
22:30:00 / 02.06.25
2.050 1.99% 0.04 2.040 2.050 20'363
Inhibrx Bio Rg
22:30:00 / 02.06.25
12.960 -3.79% -0.51 12.960 13.020 33'105
INLIF Rg
22:30:00 / 02.06.25
1.170 -1.68% -0.02 1.170 1.230 6'557
InMed Pharma Rg
22:30:00 / 02.06.25
3.420 37.35% 0.93 3.400 3.420 8'295'728
InMode Rg
22:30:00 / 02.06.25
14.350 -2.11% -0.31 14.330 14.340 379'029
INmune Bio Rg-AI
22:30:00 / 02.06.25
7.190 -2.57% -0.19 7.190 7.210 126'995
INNATE Sp ADS
22:30:00 / 02.06.25
2.160 -1.37% -0.03 2.130 2.160 1'312
INNEOVA Hlds Rg
22:30:00 / 02.06.25
1.100 -2.65% -0.03 1.100 1.130 11'700
Inno Hldgs Rg
22:30:00 / 02.06.25
1.500 20.00% 0.25 1.450 1.510 271'788
Innodata Rg
22:30:00 / 02.06.25
43.86 11.12% 4.39 43.82 43.86 898'076
Innospec Rg
22:30:00 / 02.06.25
85.14 0.07% 0.06 84.93 85.15 62'865
Innov Eyewear Rg
22:30:00 / 02.06.25
3.115 -2.35% -0.08 3.110 3.120 35'489
InnovAge Hldg Rg
22:30:00 / 02.06.25
3.910 -4.40% -0.18 3.870 3.910 17'747
Innovation Rg
22:30:00 / 02.06.25
0.5983 -6.53% -0.04 0.5820 0.6000 87'012
Innovative Sol&S Rg
22:30:00 / 02.06.25
11.220 0.27% 0.03 11.210 11.250 67'301
Innoviva Rg
22:30:00 / 02.06.25
20.14 2.91% 0.57 20.13 20.14 472'913
Innoviz Rg
22:30:00 / 02.06.25
0.8804 -3.25% -0.03 0.8700 0.8763 392'597
Innventure Rg
22:30:00 / 02.06.25
5.500 -3.68% -0.21 5.490 5.650 9'961
Inogen Rg
22:30:00 / 02.06.25
6.360 -1.01% -0.07 6.340 6.360 72'395
Inotiv Rg
22:30:00 / 02.06.25
2.710 4.23% 0.11 2.700 2.750 102'348
Inovio Pharma Rg
22:30:00 / 02.06.25
2.100 5.00% 0.10 2.090 2.100 131'650
Inozyme Pharma Rg
22:30:00 / 02.06.25
3.975 0.13% 0.01 3.970 3.980 339'211
Nasdaq Comp.
22:58:51 / 02.06.25
19'242.61 0.67% 128.85
Infobird Rg
1.02
0.00%
Information Svc Rg
4.83
2.33%
Ingles Mrkt Cl-A-
61.61
-1.11%
Inhibikase Thrp Rg
2.05
1.99%
Inhibrx Bio Rg
12.96
-3.79%
INLIF Rg
1.17
-1.68%
InMed Pharma Rg
3.42
37.35%
InMode Rg
14.35
-2.11%
INmune Bio Rg-AI
7.19
-2.57%
INNATE Sp ADS
2.16
-1.37%
INNEOVA Hlds Rg
1.10
-2.65%
Inno Hldgs Rg
1.50
20.00%
Innodata Rg
43.86
11.12%
Innospec Rg
85.14
0.07%
Innov Eyewear Rg
3.12
-2.35%
InnovAge Hldg Rg
3.91
-4.40%
Innovation Rg
0.60
-6.53%
Innovative Sol&S Rg
11.22
0.27%
Innoviva Rg
20.14
2.91%
Innoviz Rg
0.88
-3.25%
Innventure Rg
5.50
-3.68%
Inogen Rg
6.36
-1.01%
Inotiv Rg
2.71
4.23%
Inovio Pharma Rg
2.10
5.00%
Inozyme Pharma Rg
3.98
0.13%
NAME KURS % YTD % 1970/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Energys Rg
22:30:00 / 02.06.25 		3.110 0.00% 0.00% 4.81% 0.65% 0.00% 0.00% 0.00%
Epsium Entp Rg
22:30:00 / 02.06.25 		16.710 0.00% 0.00% 11.06% 48.27% 0.00% 0.00% 0.00%
Etoro grp Rg-A
22:30:00 / 02.06.25 		61.24 0.00% 0.00% -9.47% 0.00% 0.00% 0.00% 0.00%
Euroholdings Rg
22:30:00 / 02.06.25 		6.100 0.00% 0.00% 2.67% 6.27% -68.72% 0.00% 0.00%
Everbright Dig Rg
22:30:00 / 02.06.25 		4.670 0.00% 0.00% 5.29% 21.30% 0.00% 0.00% 0.00%
FBS Global Rg
22:30:00 / 02.06.25 		0.6190 0.00% 0.00% -4.91% -8.59% -22.24% 0.00% 0.00%
FG Merger Rg
22:30:00 / 02.06.25 		9.780 0.00% 0.00% -0.21% 1.14% 2.19% 0.00% 0.00%
FST Rg
22:30:00 / 02.06.25 		1.600 0.00% 0.00% -9.88% -16.23% -68.44% 0.00% 0.00%
Fast Track Rg
22:30:00 / 02.06.25 		4.920 0.00% 0.00% 47.87% 0.00% 0.00% 0.00% 0.00%
Fatpipe Rg
22:30:00 / 02.06.25 		8.550 0.00% 0.00% -7.07% -3.28% 0.00% 0.00% 0.00%
Fifth Corp I Rg A
22:30:00 / 02.06.25 		10.130 0.00% 0.00% 0.55% 1.81% 0.00% 0.00% 0.00%
Foremost Cl Rg
22:30:00 / 02.06.25 		4.180 0.00% 0.00% 39.69% 0.00% 0.00% 0.00% 0.00%
GCL Global Rg
22:30:00 / 02.06.25 		2.520 0.00% 0.00% 4.90% 4.56% 30.57% 0.00% 0.00%
GIBO Hldg Rg-A
22:30:00 / 02.06.25 		2.260 0.00% 0.00% -31.90% -85.07% -80.16% -78.77% 0.00%
Galaxy Rg-A
22:30:00 / 02.06.25 		18.520 0.00% 0.00% -20.92% 0.00% 0.00% 0.00% 0.00%
Gamehaus Rg
22:30:00 / 02.06.25 		1.760 0.00% 0.00% 19.86% 33.33% 7.98% 0.00% 0.00%
Gesher Rg-A
22:30:00 / 02.06.25 		10.040 0.00% 0.00% -0.10% 0.00% 0.00% 0.00% 0.00%
Globalstar Rg
22:30:00 / 02.06.25 		18.570 0.00% 0.00% 1.10% -6.64% -14.54% 0.00% 0.00%
HK Pharma Dig Rg
22:30:00 / 02.06.25 		1.850 0.00% 0.00% 5.41% 98.14% 48.00% 0.00% 0.00%
Haoxin Hldg Rg-A
22:30:00 / 02.06.25 		1.810 0.00% 0.00% 22.79% 11.73% 0.00% 0.00% 0.00%
Heidmar Maritime Rg
22:30:00 / 02.06.25 		1.870 0.00% 0.00% -14.48% -25.20% -26.95% 0.00% 0.00%
Hns Cap Invt Rg-A
22:30:00 / 02.06.25 		10.040 0.00% 0.00% 0.10% 0.60% 2.03% 0.00% 0.00%
Horizon Space Rg
21:59:30 / 02.06.25 		10.120 0.00% 0.00% 0.00% 0.10% 1.39% 0.00% 0.00%
Huachen AI Rg
22:30:00 / 02.06.25 		4.040 0.00% 0.00% -35.40% -48.07% -28.62% 0.00% 0.00%
INLIF Rg
22:30:00 / 02.06.25 		1.170 0.00% 0.00% 0.85% 0.00% -18.18% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Information Svc Rg
22:30:00 / 02.06.25 		4.830 2.33% 4.860
19:01 		4.720
15:30 		5.045
16.05.25 		2.960
05.03.25 		58'916
Ingles Mrkt Cl-A-
22:30:00 / 02.06.25 		61.61 -1.11% 62.29
16:48 		61.56
18:07 		70.38
06.02.25 		58.92
05.03.25 		38'943
Inhibikase Thrp Rg
22:30:00 / 02.06.25 		2.050 1.99% 2.060
18:24 		2.010
17:42 		3.490
02.01.25 		1.540
07.04.25 		20'363
Inhibrx Bio Rg
22:30:00 / 02.06.25 		12.960 -3.79% 13.460
15:30 		12.865
21:32 		16.830
07.01.25 		10.840
14.05.25 		33'105
INLIF Rg
22:30:00 / 02.06.25 		1.170 -1.68% 1.230
21:15 		1.140
15:30 		20.93
14.02.25 		1.100
08.05.25 		6'557
InMed Pharma Rg
22:30:00 / 02.06.25 		3.420 37.35% 7.980
16:06 		3.355
20:55 		8.270
21.01.25 		1.790
07.04.25 		8'295'728
InMode Rg
22:30:00 / 02.06.25 		14.350 -2.11% 14.610
15:30 		14.210
16:00 		19.780
10.03.25 		13.680
11.04.25 		379'029
INmune Bio Rg-AI
22:30:00 / 02.06.25 		7.190 -2.57% 7.590
15:34 		7.160
19:26 		10.500
05.02.25 		4.730
02.01.25 		126'995
INNATE Sp ADS
22:30:00 / 02.06.25 		2.160 -1.37% 2.180
15:36 		2.140
15:30 		2.590
24.02.25 		1.600
15.01.25 		1'312
INNEOVA Hlds Rg
22:30:00 / 02.06.25 		1.100 -2.65% 1.160
16:46 		1.080
16:09 		3.270
21.02.25 		0.4831
05.03.25 		11'700
Inno Hldgs Rg
22:30:00 / 02.06.25 		1.500 20.00% 1.530
19:25 		1.300
15:34 		19.770
12.05.25 		1.110
29.05.25 		271'788
Innodata Rg
22:30:00 / 02.06.25 		43.86 11.12% 44.18
21:51 		40.23
15:30 		71.00
21.02.25 		26.67
07.04.25 		898'076
Innospec Rg
22:30:00 / 02.06.25 		85.14 0.07% 85.37
15:30 		84.17
16:01 		116.67
21.01.25 		81.33
09.04.25 		62'865
Innov Eyewear Rg
22:30:00 / 02.06.25 		3.115 -2.35% 3.270
15:58 		3.100
21:40 		7.040
06.01.25 		1.580
17.04.25 		35'489
InnovAge Hldg Rg
22:30:00 / 02.06.25 		3.910 -4.40% 4.050
15:30 		3.845
21:36 		4.510
19.05.25 		2.600
17.04.25 		17'747
Innovation Rg
22:30:00 / 02.06.25 		0.5983 -6.53% 0.6400
15:30 		0.5800
18:23 		1.970
02.04.25 		0.4430
13.03.25 		87'012
Innovative Sol&S Rg
22:30:00 / 02.06.25 		11.220 0.27% 11.610
15:42 		11.140
21:36 		12.140
31.01.25 		5.300
07.04.25 		67'301
Innoviva Rg
22:30:00 / 02.06.25 		20.14 2.91% 20.32
19:56 		19.510
15:31 		20.32
02.06.25 		16.680
10.04.25 		472'913
Innoviz Rg
22:30:00 / 02.06.25 		0.8804 -3.25% 0.9300
15:30 		0.8550
16:55 		3.130
07.01.25 		0.4815
07.04.25 		392'597
Innventure Rg
22:30:00 / 02.06.25 		5.500 -3.68% 5.680
15:30 		5.295
19:36 		13.850
02.01.25 		3.050
16.04.25 		9'961
Inogen Rg
22:30:00 / 02.06.25 		6.360 -1.01% 6.480
17:12 		6.275
15:59 		12.910
30.01.25 		5.710
15.05.25 		72'395
Inotiv Rg
22:30:00 / 02.06.25 		2.710 4.23% 2.755
21:56 		2.560
15:33 		5.650
07.01.25 		1.150
10.04.25 		102'348
Inovio Pharma Rg
22:30:00 / 02.06.25 		2.100 5.00% 2.155
17:50 		2.010
16:11 		2.390
07.01.25 		1.420
09.04.25 		131'650
Inozyme Pharma Rg
22:30:00 / 02.06.25 		3.975 0.13% 3.980
19:58 		3.960
15:30 		3.990
19.05.25 		0.7211
07.04.25 		339'211
Nasdaq Comp.
22:58:51 / 02.06.25 		19'242.61 0.67% 19'252.71
21:24 		18'985.30
16:01 		20'118.61
24.01.25 		14'784.03
07.04.25

Handel

Kurs 19'242.61
Vortag 19'113.77
+/-% 0.67%
+/- 128.85
Eröffnung 19'063.06
Tageshoch 19'252.71
Tagestief 18'985.30

Stammdaten

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

Hoch / Tief

19'242.61
Intraday
18'985.30
16:01
19'252.71
21:24
19'242.61
YTD
14'784.03
07.04.25
20'118.61
24.01.25
19'242.61
1 Jahr
14'784.03
08.04.25
20'204.58
17.12.24

Performance

Intraday 0.67%
1 Monat 7.84%
3 Monate 10.16%
YTD -0.35%
1 Jahr 14.34%
3 Jahre 57.56%