×
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
- 19.09.2025 - 23:16:01
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bionano Genom Rg 02:00:00 / 20.09.25 |
1.790 | 0.00% | 0.00 | 1.780 | 1.790 | ||
|
BioNTech Sp ADS 02:00:00 / 20.09.25 |
96.22 | -0.09% | -0.09 | 96.21 | 96.25 | ||
|
BioNxs Gene Lab Rg 02:00:00 / 20.09.25 |
5.370 | -5.79% | -0.33 | 5.370 | 5.490 | ||
|
BioRestorative Rg 02:00:00 / 20.09.25 |
1.450 | -1.36% | -0.02 | 1.420 | 1.450 | ||
|
biote Rg-A 02:00:00 / 20.09.25 |
3.160 | -6.23% | -0.21 | 3.160 | 3.170 | ||
|
Bioventus Rg-A 02:00:00 / 20.09.25 |
6.930 | -3.75% | -0.27 | 6.930 | 6.940 | ||
|
BioVie Rg-A 02:00:00 / 20.09.25 |
1.860 | -0.53% | -0.01 | 1.840 | 1.870 | ||
|
BioXcel Therptc Rg 02:00:00 / 20.09.25 |
2.990 | -0.66% | -0.02 | 2.970 | 2.980 | ||
|
Bit Digital Rg 02:00:00 / 20.09.25 |
3.120 | 0.00% | 0.00 | 3.110 | 3.120 | ||
|
Bit Origin Ltd Rg-A 02:00:00 / 20.09.25 |
0.4184 | -9.04% | -0.04 | 0.4100 | 0.4139 | 472'230 | |
|
Bitcoin Depot Rg-A 02:00:00 / 20.09.25 |
3.660 | -6.63% | -0.26 | 3.660 | 3.680 | ||
|
Bitfarms Rg 02:00:00 / 20.09.25 |
3.120 | -2.50% | -0.08 | 3.120 | 3.130 | 25'104'976 | |
|
BJ's Restaurants Rg 02:00:00 / 20.09.25 |
29.75 | -0.93% | -0.28 | 29.74 | 29.75 | ||
|
Bk Of James Finl Rg 02:00:00 / 20.09.25 |
15.400 | -0.90% | -0.14 | 15.400 | 15.600 | ||
|
BKHA Rg-A 02:00:00 / 20.09.25 |
11.120 | 0.18% | 0.02 | 10.900 | 11.120 | ||
|
Black Diamond Rg 02:00:00 / 20.09.25 |
3.280 | -2.09% | -0.07 | 3.270 | 3.280 | ||
|
Blackbaud 02:00:00 / 20.09.25 |
66.51 | -2.64% | -1.80 | 66.47 | 66.52 | ||
|
Blackboxstocks Rg 02:00:00 / 20.09.25 |
6.740 | 4.50% | 0.29 | 6.740 | 6.900 | ||
|
BlackLine Rg 02:00:00 / 20.09.25 |
53.01 | -3.79% | -2.09 | 53.01 | 53.03 | 959'693 | |
|
Blaize Hldg Rg 02:00:00 / 20.09.25 |
3.380 | -1.46% | -0.05 | 3.380 | 3.390 | 7'676'171 | |
|
Bleichroeder Rg-A 02:00:00 / 20.09.25 |
10.330 | -0.10% | -0.01 | 10.320 | 10.340 | ||
|
Blink Charging Rg 02:00:00 / 20.09.25 |
1.520 | 7.04% | 0.10 | 1.530 | 1.540 | 1'778'673 | |
|
Bloomin Brands Rg 02:00:00 / 20.09.25 |
6.830 | 0.29% | 0.02 | 6.830 | 6.840 | ||
|
Blue Bird Rg 02:00:00 / 20.09.25 |
59.71 | -0.73% | -0.44 | 59.71 | 59.73 | ||
|
Blue Foundry Rg 02:00:00 / 20.09.25 |
9.120 | -5.79% | -0.56 | 9.120 | 9.170 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Electronic Arts Rg 02:00:00 / 20.09.25 |
173.09 | 18.37% | 26.58% | 0.41% | 0.99% | 9.73% | 24.03% | 42.25% |
|
Fox Rg-B 02:00:00 / 20.09.25 |
54.55 | 18.10% | 95.37% | 3.33% | 0.22% | 4.20% | 46.33% | 73.20% |
|
Air T Rg 02:00:00 / 20.09.25 |
22.77 | 18.10% | 42.79% | -13.09% | -3.23% | 1.29% | 32.00% | 48.55% |
|
Astrazeneca Sp ADR 02:00:00 / 20.09.25 |
76.28 | 17.63% | 14.43% | -4.12% | -5.79% | 9.21% | -2.68% | 32.76% |
|
BGM Grp Rg-A 02:00:00 / 20.09.25 |
9.930 | 17.53% | 172.58% | 33.29% | 30.66% | -17.04% | 24.13% | 63.77% |
|
Hancock Whitney Rg 02:00:00 / 20.09.25 |
63.67 | 17.53% | 32.35% | 0.71% | 0.28% | 10.44% | 23.80% | 28.90% |
|
FitLife Brands Rg 02:00:00 / 20.09.25 |
19.380 | 17.48% | 102.43% | 9.86% | 14.00% | 51.29% | 16.08% | 135.69% |
|
Capital Bancorp Rg 02:00:00 / 20.09.25 |
32.68 | 17.37% | 38.22% | -1.63% | -5.22% | -2.59% | 25.98% | 43.01% |
|
Innoviz Rg 02:00:00 / 20.09.25 |
1.990 | 17.26% | -22.13% | 7.57% | 20.61% | 36.30% | 174.26% | -63.85% |
|
Bassett Furn Ind Rg 02:00:00 / 20.09.25 |
16.160 | 17.25% | -2.32% | -1.28% | 0.06% | 13.32% | 7.73% | -10.17% |
|
Analog Devices Rg 02:00:00 / 20.09.25 |
245.33 | 17.22% | 25.43% | 0.05% | -2.72% | 3.53% | 8.18% | 66.80% |
|
Nasdaq Comp. 23:16:01 / 19.09.25 |
22'631.48 | 17.20% | 49.69% | 2.21% | 5.28% | 11.63% | 26.09% | 96.28% |
|
Addentax Grp Rg 02:00:00 / 20.09.25 |
0.8275 | 16.97% | -49.17% | 23.75% | 59.44% | 35.88% | 59.10% | 0.00% |
|
BioAtla Rg 02:00:00 / 20.09.25 |
0.6219 | 16.88% | -71.91% | -19.74% | 74.59% | 61.95% | -63.84% | -91.75% |
|
Dolphin Entrtnm Rg 02:00:00 / 20.09.25 |
1.350 | 16.82% | -63.45% | 14.41% | 25.00% | 22.73% | 1.90% | -83.97% |
|
Applied Material Rg 02:00:00 / 20.09.25 |
190.10 | 16.68% | 17.09% | 13.29% | 16.99% | 3.76% | -1.07% | 113.53% |
|
Connect Biophar Rg 02:00:00 / 20.09.25 |
1.570 | 16.67% | 36.44% | 0.64% | -14.21% | 57.00% | 28.69% | 11.81% |
|
DraftKings Rg-A 02:00:00 / 20.09.25 |
43.45 | 16.40% | 22.84% | -1.21% | -7.91% | 1.31% | 10.62% | 132.80% |
|
Cambium Rg 02:00:00 / 20.09.25 |
0.8577 | 16.33% | -87.50% | 18.47% | 12.49% | 125.12% | -51.54% | -95.72% |
|
Cheesecake Facto Rg 02:00:00 / 20.09.25 |
54.58 | 16.19% | 57.44% | -3.45% | -12.96% | -12.32% | 40.92% | 68.98% |
|
Belite Bio Sp ADR 02:00:00 / 20.09.25 |
70.20 | 16.09% | 60.11% | 1.04% | 9.01% | 18.90% | 44.92% | 88.74% |
|
Genfit Sp ADS 02:00:00 / 20.09.25 |
4.340 | 16.08% | 11.23% | 1.40% | -0.91% | 15.12% | -10.52% | -0.70% |
|
Coca-Cola EuPac Rg 02:00:00 / 20.09.25 |
89.94 | 16.01% | 33.52% | 0.26% | -0.44% | -1.27% | 10.91% | 88.99% |
|
Cisco Systems Rg 02:00:00 / 20.09.25 |
68.21 | 16.01% | 35.95% | 2.53% | 1.32% | -0.64% | 31.25% | 58.61% |
|
Evergy Rg 02:00:00 / 20.09.25 |
72.29 | 15.81% | 36.55% | -0.32% | -0.01% | 5.83% | 17.26% | 6.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bionano Genom Rg 02:00:00 / 20.09.25 |
1.790 | 0.00% |
1.845 15:38 |
1.780 21:58 |
22.80 03.01.25 |
1.500 16.09.25 |
139'438 |
|
BioNTech Sp ADS 02:00:00 / 20.09.25 |
96.22 | -0.09% |
97.81 16:16 |
96.04 19:09 |
129.27 07.01.25 |
81.84 07.04.25 |
1'105'910 |
|
BioNxs Gene Lab Rg 02:00:00 / 20.09.25 |
5.370 | -5.79% |
5.730 15:30 |
5.330 21:55 |
15.600 01.07.25 |
2.050 10.04.25 |
13'294 |
|
BioRestorative Rg 02:00:00 / 20.09.25 |
1.450 | -1.36% |
1.480 15:30 |
1.395 20:58 |
2.500 29.01.25 |
1.350 05.03.25 |
48'291 |
|
biote Rg-A 02:00:00 / 20.09.25 |
3.160 | -6.23% |
3.400 15:30 |
3.155 21:58 |
6.275 03.01.25 |
2.780 11.08.25 |
134'087 |
|
Bioventus Rg-A 02:00:00 / 20.09.25 |
6.930 | -3.75% |
7.250 15:30 |
6.890 21:35 |
11.250 11.03.25 |
5.815 05.08.25 |
348'218 |
|
BioVie Rg-A 02:00:00 / 20.09.25 |
1.860 | -0.53% |
1.900 15:30 |
1.820 19:59 |
25.70 07.01.25 |
1.420 29.08.25 |
149'238 |
|
BioXcel Therptc Rg 02:00:00 / 20.09.25 |
2.990 | -0.66% |
3.110 16:18 |
2.940 21:47 |
9.256 06.01.25 |
1.180 30.05.25 |
432'605 |
|
Bit Digital Rg 02:00:00 / 20.09.25 |
3.120 | 0.00% |
3.205 16:28 |
3.075 17:14 |
4.490 18.07.25 |
1.695 10.04.25 |
32'717'134 |
|
Bit Origin Ltd Rg-A 02:00:00 / 20.09.25 |
0.4184 | -9.04% |
0.4596 15:39 |
0.4027 17:30 |
1.060 06.01.25 |
0.1184 21.04.25 |
472'230 |
|
Bitcoin Depot Rg-A 02:00:00 / 20.09.25 |
3.660 | -6.63% |
3.930 15:30 |
3.660 21:59 |
6.880 17.06.25 |
0.9302 27.02.25 |
514'375 |
|
Bitfarms Rg 02:00:00 / 20.09.25 |
3.120 | -2.50% |
3.280 19:20 |
3.020 15:30 |
3.590 18.09.25 |
0.6751 08.04.25 |
25'104'976 |
|
BJ's Restaurants Rg 02:00:00 / 20.09.25 |
29.75 | -0.93% |
30.23 15:30 |
29.61 16:17 |
47.02 02.07.25 |
28.92 09.04.25 |
530'121 |
|
Bk Of James Finl Rg 02:00:00 / 20.09.25 |
15.400 | -0.90% |
15.540 15:31 |
15.400 22:00 |
15.740 02.01.25 |
11.560 14.01.25 |
973 |
|
BKHA Rg-A 02:00:00 / 20.09.25 |
11.120 | 0.18% |
11.120 22:00 |
11.120 22:00 |
11.690 30.06.25 |
10.375 03.01.25 |
6 |
|
Black Diamond Rg 02:00:00 / 20.09.25 |
3.280 | -2.09% |
3.350 15:31 |
3.200 20:48 |
3.420 12.09.25 |
1.195 09.04.25 |
441'147 |
|
Blackbaud 02:00:00 / 20.09.25 |
66.51 | -2.64% |
68.01 15:30 |
65.96 21:39 |
81.00 14.02.25 |
58.18 09.04.25 |
710'157 |
|
Blackboxstocks Rg 02:00:00 / 20.09.25 |
6.740 | 4.50% |
6.820 21:59 |
6.370 16:50 |
9.500 17.07.25 |
1.620 21.01.25 |
18'400 |
|
BlackLine Rg 02:00:00 / 20.09.25 |
53.01 | -3.79% |
55.16 15:30 |
52.78 21:53 |
66.25 30.01.25 |
41.00 09.04.25 |
959'693 |
|
Blaize Hldg Rg 02:00:00 / 20.09.25 |
3.380 | -1.46% |
3.480 15:33 |
3.290 20:24 |
19.250 14.01.25 |
1.700 31.03.25 |
7'676'171 |
|
Bleichroeder Rg-A 02:00:00 / 20.09.25 |
10.330 | -0.10% |
10.335 17:30 |
10.330 17:30 |
10.790 24.03.25 |
9.850 02.01.25 |
2'002 |
|
Blink Charging Rg 02:00:00 / 20.09.25 |
1.520 | 7.04% |
1.605 18:22 |
1.410 15:35 |
1.820 07.01.25 |
0.6345 09.04.25 |
1'778'673 |
|
Bloomin Brands Rg 02:00:00 / 20.09.25 |
6.830 | 0.29% |
6.960 16:44 |
6.765 20:53 |
12.940 30.01.25 |
6.095 08.04.25 |
1'519'936 |
|
Blue Bird Rg 02:00:00 / 20.09.25 |
59.71 | -0.73% |
60.77 15:30 |
59.64 21:58 |
60.77 19.09.25 |
30.15 04.04.25 |
385'414 |
|
Blue Foundry Rg 02:00:00 / 20.09.25 |
9.120 | -5.79% |
9.680 15:30 |
9.050 21:52 |
10.300 15.05.25 |
8.235 01.08.25 |
191'581 |