×

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
  • 10.07.2025 - 23:16:26
  • 20'630.66
  • 0.09%
  • 19.33
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Brooge Energy Rg
23:20:00 / 10.07.25
2.100 0.00% 0.00
Brookline Bancor Rg
02:00:00 / 11.07.25
11.180 0.00% 0.00 9.840 12.450
BRP SVTG
02:00:00 / 11.07.25
51.21 0.00% 0.00 45.13 56.89
Bruker Rg
02:00:00 / 11.07.25
43.58 0.00% 0.00 38.29 49.11
Bsnss Frst Banc Rg
02:00:00 / 11.07.25
26.38 0.00% 0.00 23.07 28.91
BT Brands Rg
02:00:00 / 11.07.25
1.270 0.00% 0.00 0.5207
BTC Digital Rg
02:00:00 / 11.07.25
3.750 0.00% 0.00 4.570 4.810 209'153
BTCS Rg
02:00:00 / 11.07.25
4.290 0.00% 0.00 4.860 5.000 55'509
BTDR Rg
02:00:00 / 11.07.25
13.170 0.00% 0.00 13.910 13.950 4'376
BullFrog Rg
02:00:00 / 11.07.25
1.520 0.00% 0.00 1.360 1.680
Bumble Rg-A
02:00:00 / 11.07.25
6.680 0.00% 0.00 5.780 7.000 2'076
Burke & Hrb Fin Rg
02:00:00 / 11.07.25
64.83 0.00% 0.00 56.73 72.19 15
Burning Sp ADR
02:00:00 / 11.07.25
3.970 0.00% 0.00 3.500 4.320
BuzzFeed Rg-A
02:00:00 / 11.07.25
2.230 0.00% 0.00 1.850 2.350
BV Financial Rg
02:00:00 / 11.07.25
15.870 0.00% 0.00 13.900 17.710
Byrna Tech Rg
02:00:00 / 11.07.25
25.42 0.00% 0.00 24.60 27.99 571
C & F Financial Rg
02:00:00 / 11.07.25
66.72 0.00% 0.00 57.56 75.42
C V D Equipment Rg
02:00:00 / 11.07.25
3.240 0.00% 0.00 3.030 5.290
C.H.Robinson Wld Rg
02:00:00 / 11.07.25
100.84 0.00% 0.00 88.41 122.55
C3is Rg
02:00:00 / 11.07.25
3.350 0.00% 0.00 3.050 3.760
C4 Therapeutics Rg
02:00:00 / 11.07.25
1.990 0.00% 0.00 1.950 2.300
Cabaletta Bio Rg
02:00:00 / 11.07.25
1.740 0.00% 0.00 1.590 1.890
Cadence Design Rg
02:00:00 / 11.07.25
322.66 0.00% 0.00 292.11 360.38 12
Cadiz Rg
02:00:00 / 11.07.25
3.070 0.00% 0.00 2.660 3.480
Cadrenal Inc Rg
02:00:00 / 11.07.25
13.000 0.00% 0.00 10.920 16.350
7.52
0.00%
1.88
0.00%
2.10
0.00%
11.18
0.00%
51.21
0.00%
43.58
0.00%
26.38
0.00%
1.27
0.00%
3.75
0.00%
4.29
0.00%
13.17
0.00%
1.52
0.00%
6.68
0.00%
64.83
0.00%
3.97
0.00%
2.23
0.00%
15.87
0.00%
25.42
0.00%
66.72
0.00%
3.24
0.00%
100.84
0.00%
3.35
0.00%
1.99
0.00%
1.74
0.00%
322.66
0.00%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Amdocs Rg
02:00:00 / 11.07.25
89.24 4.82% 1.54% -3.63% -5.14% 7.29% 12.39% 6.91%
Addentax Grp Rg
02:00:00 / 11.07.25
0.6420 4.78% -54.47% 6.17% -11.93% -1.23% -19.55% 0.00%
ATMC Rg A
02:00:00 / 11.07.25
11.850 4.77% 10.44% 3.31% 2.16% 1.11% 7.24% 0.00%
Fly-E Rg
02:00:00 / 11.07.25
4.400 4.76% 0.00% 21.87% 26.26% 100.46% -86.56% 0.00%
Genmab Sp ADR
02:00:00 / 11.07.25
21.86 4.74% -31.34% 7.68% -5.33% 9.08% -16.69% -36.18%
Community Trust Rg
02:00:00 / 11.07.25
55.54 4.73% 26.63% -1.02% 6.42% 17.69% 23.97% 35.83%
Catalyst Pharma Rg
02:00:00 / 11.07.25
21.85 4.70% 29.98% 1.82% -10.05% -2.98% 33.97% 189.02%
AFJK Rg
02:00:00 / 11.07.25
11.150 4.69% 0.00% 0.00% 1.09% 1.46% 7.42% 0.00%
Heritage Financi Rg
02:00:00 / 11.07.25
25.65 4.69% 19.92% 0.16% 9.62% 17.39% 34.36% -0.62%
H2O America Rg
02:00:00 / 11.07.25
51.53 4.69% -21.15% -2.66% -3.63% -5.64% -10.09% -17.88%
Cognyte Sftw Rg
02:00:00 / 11.07.25
9.040 4.51% 40.59% -1.53% -4.03% -4.89% 17.40% 104.52%
DTCA Rg
02:00:00 / 11.07.25
10.910 4.50% 0.00% 0.46% 1.87% 1.87% 7.17% 0.00%
Automatic Data P Rg
02:00:00 / 11.07.25
305.82 4.47% 31.27% -1.09% -1.27% 4.28% 29.79% 40.76%
FACT II Rg-A
02:00:00 / 11.07.25
10.320 4.45% 0.00% 0.29% 0.83% 2.48% 0.00% 0.00%
FS Bancorp Rg
02:00:00 / 11.07.25
42.87 4.41% 15.99% -0.19% 9.84% 12.28% 17.61% 51.48%
Euronet Worldwid Rg
02:00:00 / 11.07.25
107.37 4.40% 5.79% 0.77% -4.24% 13.38% 4.48% 6.30%
Andretti Acqn Rg-A
02:00:00 / 11.07.25
10.430 4.40% 0.00% 0.58% 0.48% 2.66% 0.00% 0.00%
BAYA Rg-A
21:59:30 / 10.07.25
11.150 4.40% 11.39% -0.62% 2.29% 1.83% 8.57% 0.00%
Bleichroeder Rg-A
02:00:00 / 11.07.25
10.290 4.36% 0.00% -0.10% -0.58% 2.59% 0.00% 0.00%
Concrete Pumping Rg
02:00:00 / 11.07.25
6.950 4.35% -15.24% 8.09% 13.56% 12.46% 6.11% 10.67%
Bel Fuse-A
02:00:00 / 11.07.25
94.00 4.35% 46.60% 0.60% 17.82% 41.97% 13.10% 301.54%
Four Leaf Corp-A
21:59:30 / 10.07.25
11.570 4.32% 10.08% 0.00% 1.94% 2.21% 5.66% 0.00%
Imperial Pet Rg
02:00:00 / 11.07.25
3.140 4.32% 18.94% 1.29% -2.79% 27.64% -13.50% -45.23%
Dynamix Corp Rg-A
02:00:00 / 11.07.25
10.200 4.29% 0.00% 0.00% 0.99% 2.51% 0.00% 0.00%
First Merchants Rg
02:00:00 / 11.07.25
41.59 4.26% 12.16% 2.09% 12.31% 17.06% 17.55% 14.48%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Brooge Energy Rg
23:20:00 / 10.07.25
2.100 0.00% 4.750
28.05.25
0.9500
29.01.25
3'841
Brookline Bancor Rg
02:00:00 / 11.07.25
11.180 0.00% 12.705
06.02.25
9.280
10.04.25
179'967
BRP SVTG
02:00:00 / 11.07.25
51.21 0.00% 54.08
15.01.25
31.79
21.04.25
70'146
Bruker Rg
02:00:00 / 11.07.25
43.58 0.00% 64.59
13.01.25
34.16
04.04.25
1'586'038
Bsnss Frst Banc Rg
02:00:00 / 11.07.25
26.38 0.00% 28.24
27.01.25
20.96
09.04.25
43'073
BT Brands Rg
02:00:00 / 11.07.25
1.270 0.00% 2.020
24.01.25
1.000
16.05.25
317
BTC Digital Rg
02:00:00 / 11.07.25
3.750 0.00% 9.820
17.01.25
2.750
26.06.25
209'153
BTCS Rg
02:00:00 / 11.07.25
4.290 0.00% 6.190
08.07.25
1.280
07.04.25
55'509
BTDR Rg
02:00:00 / 11.07.25
13.170 0.00% 26.99
06.01.25
6.840
16.04.25
4'376
BullFrog Rg
02:00:00 / 11.07.25
1.520 0.00% 4.840
14.02.25
1.240
04.04.25
36'595
Bumble Rg-A
02:00:00 / 11.07.25
6.680 0.00% 8.820
10.02.25
3.555
08.04.25
2'076
Burke & Hrb Fin Rg
02:00:00 / 11.07.25
64.83 0.00% 66.00
10.07.25
47.77
11.04.25
15
Burning Sp ADR
02:00:00 / 11.07.25
3.970 0.00% 7.900
19.02.25
2.180
05.05.25
226
BuzzFeed Rg-A
02:00:00 / 11.07.25
2.230 0.00% 3.110
06.01.25
1.630
21.04.25
106'859
BV Financial Rg
02:00:00 / 11.07.25
15.870 0.00% 17.380
06.01.25
13.650
11.04.25
22'592
Byrna Tech Rg
02:00:00 / 11.07.25
25.42 0.00% 34.75
10.02.25
13.690
04.04.25
571
C & F Financial Rg
02:00:00 / 11.07.25
66.72 0.00% 88.86
10.02.25
53.14
09.04.25
3'994
C V D Equipment Rg
02:00:00 / 11.07.25
3.240 0.00% 4.790
07.01.25
2.480
21.05.25
1'969
C.H.Robinson Wld Rg
02:00:00 / 11.07.25
100.84 0.00% 110.21
29.01.25
84.73
09.04.25
336'979
C3is Rg
02:00:00 / 11.07.25
3.350 0.00% 9.600
02.01.25
2.851
02.04.25
5'184
C4 Therapeutics Rg
02:00:00 / 11.07.25
1.990 0.00% 4.260
06.01.25
1.085
09.04.25
226'524
Cabaletta Bio Rg
02:00:00 / 11.07.25
1.740 0.00% 2.890
18.02.25
0.9885
07.04.25
274'537
Cadence Design Rg
02:00:00 / 11.07.25
322.66 0.00% 330.09
03.07.25
222.20
07.04.25
12
Cadiz Rg
02:00:00 / 11.07.25
3.070 0.00% 5.680
13.01.25
2.135
09.04.25
94'963
Cadrenal Inc Rg
02:00:00 / 11.07.25
13.000 0.00% 22.54
26.02.25
10.000
24.06.25
5'323

Handel

Kurs 20'630.66
Vortag 20'611.34
+/-% 0.09%
+/- 19.327

Stammdaten

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

Hoch / Tief

20'630.66
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'630.66
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday 0.09%
1 Monat 4.92%
3 Monate 26.67%
YTD 6.83%
1 Jahr 12.84%
3 Jahre 77.31%