×
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
- 08.10.2025 - 23:16:01
- 23'043.38
- 1.12%
- 255.02
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intelligent Rg 02:00:00 / 09.10.25 |
0.5732 | -8.45% | -0.05 | 0.5900 | 0.6100 | ||
|
Intensity Therap Rg 02:00:00 / 09.10.25 |
0.2850 | 1.06% | 0.00 | 0.2823 | 0.2839 | 175'103 | |
|
Interactive Br Rg-A 02:00:00 / 09.10.25 |
72.05 | 3.89% | 2.70 | 72.05 | 72.06 | 1'814'470 | |
|
Interactive Rg 02:00:00 / 09.10.25 |
3.570 | 2.88% | 0.10 | 3.560 | 3.680 | ||
|
Intercont Rg 02:00:00 / 09.10.25 |
1.530 | 1.32% | 0.02 | 1.410 | 1.550 | ||
|
InterCure Rg 02:00:00 / 09.10.25 |
1.610 | -0.62% | -0.01 | 1.600 | 1.610 | ||
|
InterDigital Rg 02:00:00 / 09.10.25 |
350.43 | 2.80% | 9.56 | 350.51 | 350.70 | 80'112 | |
|
Interface Rg 02:00:00 / 09.10.25 |
26.99 | 0.30% | 0.08 | 26.98 | 27.03 | ||
|
Intergroup Corp Rg 02:00:00 / 09.10.25 |
20.20 | -1.94% | -0.40 | 19.760 | 21.00 | ||
|
Interlink Electr Rg 02:00:00 / 09.10.25 |
11.590 | 4.37% | 0.49 | 11.470 | 11.710 | ||
|
Interparfums Rg 02:00:00 / 09.10.25 |
94.87 | 1.13% | 1.06 | 94.81 | 94.87 | ||
|
INTJ Grp Rg-A 02:00:00 / 09.10.25 |
0.4892 | 3.80% | 0.02 | 0.4816 | 0.5000 | 17'083 | |
|
Intl Bancshares Rg 02:00:00 / 09.10.25 |
67.88 | -0.45% | -0.31 | 67.81 | 67.91 | ||
|
Intl Genl Ins Rg 02:00:00 / 09.10.25 |
23.03 | -1.16% | -0.27 | 22.95 | 23.08 | ||
|
Intl Money Exps Rg 02:00:00 / 09.10.25 |
14.890 | 5.60% | 0.79 | 14.880 | 14.890 | ||
|
Intrusion Rg 02:00:00 / 09.10.25 |
1.740 | -2.25% | -0.04 | 1.740 | 1.770 | ||
|
Intuit Rg 02:00:00 / 09.10.25 |
657.80 | -0.03% | -0.19 | 657.52 | 657.66 | 640'560 | |
|
Intuitive Mach Rg-A 02:00:00 / 09.10.25 |
12.480 | 5.85% | 0.69 | 12.470 | 12.480 | 3'484'835 | |
|
Intuitive Surgic Rg 02:00:00 / 09.10.25 |
448.09 | 1.62% | 7.15 | 447.86 | 448.15 | 530'032 | |
|
Inventiva Sp ADS 02:00:00 / 09.10.25 |
5.360 | -2.90% | -0.16 | 5.230 | 5.370 | ||
|
Investar Hldg Rg 02:00:00 / 09.10.25 |
22.99 | 0.15% | 0.04 | 22.91 | 23.05 | ||
|
Investcorp Credit Management BDC Inc 02:00:00 / 09.10.25 |
2.940 | 1.38% | 0.04 | 2.880 | 2.950 | ||
|
Investors Title Rg 02:00:00 / 09.10.25 |
261.07 | -2.68% | -7.19 | 261.13 | 262.01 | ||
|
Invivyd Rg 02:00:00 / 09.10.25 |
1.640 | 0.61% | 0.01 | 1.620 | 1.630 | 939'227 | |
|
Nasdaq Comp. 23:16:01 / 08.10.25 |
23'043.38 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 1970/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Epsium Entp Rg-A 02:00:00 / 09.10.25 |
33.19 | 0.00% | 0.00% | 186.61% | -17.87% | 23.75% | 0.00% | 0.00% |
|
Etoro grp Rg-A 02:00:00 / 09.10.25 |
40.93 | 0.00% | 0.00% | 4.79% | -3.99% | -28.21% | 0.00% | 0.00% |
|
Euroholdings Rg 02:00:00 / 09.10.25 |
7.010 | 0.00% | 0.00% | -1.27% | -1.82% | -6.91% | 0.00% | 0.00% |
|
Everbright Dig Rg 02:00:00 / 09.10.25 |
0.5093 | 0.00% | 0.00% | -20.83% | -37.94% | -21.32% | 0.00% | 0.00% |
|
FBS Global Rg 02:00:00 / 09.10.25 |
0.7300 | 0.00% | 0.00% | -5.19% | 12.74% | 14.08% | 0.00% | 0.00% |
|
FG Merger Rg 02:00:00 / 09.10.25 |
10.000 | 0.00% | 0.00% | 0.00% | 0.40% | 1.52% | 0.00% | 0.00% |
|
FST Rg 02:00:00 / 09.10.25 |
1.700 | 0.00% | 0.00% | 14.86% | 4.29% | 1.19% | 0.00% | 0.00% |
|
Fast Track Rg 02:00:00 / 09.10.25 |
0.5334 | 0.00% | 0.00% | -11.07% | -9.58% | -7.23% | 0.00% | 0.00% |
|
Fatpipe Rg 02:00:00 / 09.10.25 |
6.300 | 0.00% | 0.00% | -8.50% | 2.61% | -21.35% | 0.00% | 0.00% |
|
Fifth Corp I Rg A 21:59:30 / 08.10.25 |
10.170 | 0.00% | 0.00% | 0.39% | 0.69% | 0.39% | 0.00% | 0.00% |
|
Foremost Cl Rg 02:00:00 / 09.10.25 |
3.570 | 0.00% | 0.00% | 17.82% | 15.53% | 38.37% | 38.91% | 0.00% |
|
GCL Global Rg 02:00:00 / 09.10.25 |
2.600 | 0.00% | 0.00% | 7.44% | -14.19% | -24.86% | 0.00% | 0.00% |
|
GIBO Hldg Rg-A 02:00:00 / 09.10.25 |
2.620 | 0.00% | 0.00% | 3.97% | -6.43% | -67.09% | -99.88% | 0.00% |
|
Galaxy Rg-A 02:00:00 / 09.10.25 |
41.39 | 0.00% | 0.00% | 15.52% | 58.70% | 69.91% | 0.00% | 0.00% |
|
Gamehaus Rg 02:00:00 / 09.10.25 |
1.400 | 0.00% | 0.00% | 0.72% | -24.73% | -13.04% | 0.00% | 0.00% |
|
Gesher Rg-A 02:00:00 / 09.10.25 |
10.150 | 0.00% | 0.00% | -0.25% | -0.05% | 0.05% | 0.00% | 0.00% |
|
Globalstar Rg 02:00:00 / 09.10.25 |
45.53 | 0.00% | 0.00% | 16.27% | 46.30% | 65.80% | 0.00% | 0.00% |
|
HK Pharma Dig Rg 02:00:00 / 09.10.25 |
1.300 | 0.00% | 0.00% | -9.72% | -6.47% | -5.11% | 0.00% | 0.00% |
|
Haoxin Hldg Rg-A 02:00:00 / 09.10.25 |
1.330 | 0.00% | 0.00% | -13.64% | 14.66% | -10.14% | 0.00% | 0.00% |
|
Heidmar Maritime Rg 02:00:00 / 09.10.25 |
1.270 | 0.00% | 0.00% | -3.79% | 9.96% | -19.11% | 0.00% | 0.00% |
|
Hns Cap Invt Rg-A 02:00:00 / 09.10.25 |
10.180 | 0.00% | 0.00% | -0.10% | 0.39% | 0.20% | 0.00% | 0.00% |
|
Horizon Space Rg 21:59:58 / 08.10.25 |
10.350 | 0.00% | 0.00% | 0.10% | 0.39% | 1.07% | 0.00% | 0.00% |
|
Huachen AI Rg-A 02:00:00 / 09.10.25 |
0.6200 | 0.00% | 0.00% | 6.90% | -24.38% | -21.37% | 0.00% | 0.00% |
|
INLIF Rg-A 02:00:00 / 09.10.25 |
0.7219 | 0.00% | 0.00% | -0.41% | -29.23% | -30.59% | 0.00% | 0.00% |
|
Intercont Rg 02:00:00 / 09.10.25 |
1.530 | 0.00% | 0.00% | 5.52% | 7.75% | -58.20% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intelligent Rg 02:00:00 / 09.10.25 |
0.5732 | -8.45% |
0.6299 15:37 |
0.5675 21:56 |
0.9735 09.05.25 |
0.3400 13.05.25 |
10'239 |
|
Intensity Therap Rg 02:00:00 / 09.10.25 |
0.2850 | 1.06% |
0.2850 22:00 |
0.2725 16:01 |
3.140 16.01.25 |
0.1896 01.08.25 |
175'103 |
|
Interactive Br Rg-A 02:00:00 / 09.10.25 |
72.05 | 3.89% |
72.30 21:54 |
69.35 15:46 |
72.30 08.10.25 |
32.87 07.04.25 |
1'814'470 |
|
Interactive Rg 02:00:00 / 09.10.25 |
3.570 | 2.88% |
3.710 21:14 |
3.470 15:38 |
39.60 03.03.25 |
2.820 11.09.25 |
10'475 |
|
Intercont Rg 02:00:00 / 09.10.25 |
1.530 | 1.32% |
1.540 19:52 |
1.470 16:16 |
8.610 15.04.25 |
1.060 04.09.25 |
8'468 |
|
InterCure Rg 02:00:00 / 09.10.25 |
1.610 | -0.62% |
1.620 15:30 |
1.510 17:03 |
1.790 03.01.25 |
1.220 10.04.25 |
45'973 |
|
InterDigital Rg 02:00:00 / 09.10.25 |
350.43 | 2.80% |
350.86 21:59 |
341.33 16:00 |
361.34 03.10.25 |
169.58 17.01.25 |
80'112 |
|
Interface Rg 02:00:00 / 09.10.25 |
26.99 | 0.30% |
27.36 19:19 |
26.65 16:09 |
30.20 19.09.25 |
17.310 07.04.25 |
211'549 |
|
Intergroup Corp Rg 02:00:00 / 09.10.25 |
20.20 | -1.94% |
20.20 22:00 |
19.900 15:30 |
20.73 01.10.25 |
10.010 30.07.25 |
424 |
|
Interlink Electr Rg 02:00:00 / 09.10.25 |
11.590 | 4.37% |
11.720 21:49 |
10.860 16:41 |
14.900 01.10.25 |
4.490 20.06.25 |
18'491 |
|
Interparfums Rg 02:00:00 / 09.10.25 |
94.87 | 1.13% |
95.66 18:18 |
93.83 16:05 |
148.02 27.02.25 |
93.00 02.10.25 |
78'286 |
|
INTJ Grp Rg-A 02:00:00 / 09.10.25 |
0.4892 | 3.80% |
0.4949 20:48 |
0.4535 16:12 |
1.680 14.07.25 |
0.4500 14.08.25 |
17'083 |
|
Intl Bancshares Rg 02:00:00 / 09.10.25 |
67.88 | -0.45% |
68.63 15:30 |
67.76 21:53 |
73.50 05.09.25 |
54.14 04.04.25 |
56'555 |
|
Intl Genl Ins Rg 02:00:00 / 09.10.25 |
23.03 | -1.16% |
23.34 15:30 |
22.99 18:45 |
27.75 26.02.25 |
21.20 07.04.25 |
13'446 |
|
Intl Money Exps Rg 02:00:00 / 09.10.25 |
14.890 | 5.60% |
15.070 15:30 |
14.850 15:35 |
21.31 17.01.25 |
8.580 01.08.25 |
388'739 |
|
Intrusion Rg 02:00:00 / 09.10.25 |
1.740 | -2.25% |
1.800 18:47 |
1.710 20:59 |
5.190 03.01.25 |
0.7101 03.03.25 |
50'088 |
|
Intuit Rg 02:00:00 / 09.10.25 |
657.80 | -0.03% |
663.88 16:24 |
655.28 15:55 |
813.48 30.07.25 |
533.28 07.04.25 |
640'560 |
|
Intuitive Mach Rg-A 02:00:00 / 09.10.25 |
12.480 | 5.85% |
12.925 15:50 |
11.940 15:33 |
24.94 24.01.25 |
6.140 07.04.25 |
3'484'835 |
|
Intuitive Surgic Rg 02:00:00 / 09.10.25 |
448.09 | 1.62% |
450.35 19:25 |
439.50 15:43 |
615.32 23.01.25 |
427.00 07.04.25 |
530'032 |
|
Inventiva Sp ADS 02:00:00 / 09.10.25 |
5.360 | -2.90% |
5.530 15:30 |
5.240 17:42 |
6.530 03.10.25 |
2.120 02.01.25 |
30'972 |
|
Investar Hldg Rg 02:00:00 / 09.10.25 |
22.99 | 0.15% |
23.13 15:30 |
22.75 18:30 |
23.64 28.08.25 |
15.475 11.04.25 |
19'150 |
|
Investcorp Credit Management BDC Inc 02:00:00 / 09.10.25 |
2.940 | 1.38% |
2.950 16:04 |
2.910 18:57 |
3.400 05.03.25 |
2.500 07.04.25 |
5'306 |
|
Investors Title Rg 02:00:00 / 09.10.25 |
261.07 | -2.68% |
270.09 15:30 |
261.07 22:00 |
279.39 03.10.25 |
190.20 05.06.25 |
5'701 |
|
Invivyd Rg 02:00:00 / 09.10.25 |
1.640 | 0.61% |
1.785 15:36 |
1.600 21:59 |
2.730 06.02.25 |
0.3550 31.01.25 |
939'227 |
|
Nasdaq Comp. 23:16:01 / 08.10.25 |
23'043.38 | 0.00% |
23'045.14 08.10.25 |
14'784.03 07.04.25 |