×

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
  • 18.03.2025 - 22:16:03
  • 17'504.12
  • -1.71%
  • -304.55
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Click Hldg Rg
01:00:00 / 19.03.25
1.640 0.00% 0.00 1.310 1.660
Climb Bio Rg
01:00:00 / 19.03.25
1.320 0.00% 0.00 1.100 1.760
Climb Glb Sltn Rg
01:00:00 / 19.03.25
113.39 0.00% 0.00 45.36 3
Cloudastructur Rg-A
01:00:00 / 19.03.25
5.570 0.00% 0.00 4.790 5.780
CLPS Rg
01:00:00 / 19.03.25
1.200 0.00% 0.00 1.030 1.440
CLRC Rg-A
01:00:00 / 19.03.25
12.020 0.00% 0.00 4.930
Clvr Hlth Inv Rg-A
01:00:00 / 19.03.25
3.810 0.00% 0.00 3.310 3.750 1'325
CME Group Rg-A
01:00:00 / 19.03.25
266.49 0.00% 0.00 241.27 269.00 425
CN Ener Grp Rg
01:00:00 / 19.03.25
0.1710 0.00% 0.00 0.1593 0.1962 480
CNB Finl Rg
01:00:00 / 19.03.25
22.54 0.00% 0.00 9.910 2
CNS Pharma Rg
01:00:00 / 19.03.25
3.550 0.00% 0.00 3.800 3.960 8'765
Cnstlltn Ener Co Rg
01:00:00 / 19.03.25
210.85 0.00% 0.00 191.62 245.32 3
Co-Diagnostics Rg
01:00:00 / 19.03.25
0.4410 0.00% 0.00 0.3937 0.5428
CO2 Ener Transi Rg
01:00:00 / 19.03.25
9.870 0.00% 0.00 9.790 15.690
Coastal Finl Rg
01:00:00 / 19.03.25
83.75 0.00% 0.00 34.34 5
Coca-Cola Consol Rg
01:00:00 / 19.03.25
1'316.28 0.00% 0.00 1'150.00 2'082.93 19
Coca-Cola EuPac Rg
01:00:00 / 19.03.25
85.59 0.00% 0.00 85.54 85.83 2
Cocrystal Pharm Rg
01:00:00 / 19.03.25
1.590 0.00% 0.00 1.420 2.280
Coda Octopus Gro Rg
01:00:00 / 19.03.25
6.660 0.00% 0.00 11.940
Codere Onl Lux Rg
01:00:00 / 19.03.25
7.040 0.00% 0.00 5.240 8.750
Codexis Rg
01:00:00 / 19.03.25
2.730 0.00% 0.00 2.290 4.360
Coeptis Hldg Rg
01:00:00 / 19.03.25
9.240 0.00% 0.00 8.120 11.170
Coffee Holding Rg
01:00:00 / 19.03.25
5.000 0.00% 0.00 3.800 5.990 5
Cogent Bioscis Rg
01:00:00 / 19.03.25
7.250 0.00% 0.00 2.980 224
Cogent Comm Hldg Rg
01:00:00 / 19.03.25
70.35 0.00% 0.00 69.00 111.85 295
4.46
0.00%
1.64
0.00%
1.32
0.00%
113.39
0.00%
5.57
0.00%
1.20
0.00%
12.02
0.00%
3.81
0.00%
266.49
0.00%
0.17
0.00%
22.54
0.00%
3.55
0.00%
210.85
0.00%
0.44
0.00%
9.87
0.00%
83.75
0.00%
1'316.28
0.00%
85.59
0.00%
1.59
0.00%
6.66
0.00%
7.04
0.00%
2.73
0.00%
9.24
0.00%
5.00
0.00%
7.25
0.00%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Castor Maritime
01:00:00 / 19.03.25
2.510 -8.73% -40.94% 2.87% -5.64% -12.24% -37.83% -77.63%
Advanced Energy Rg
01:00:00 / 19.03.25
105.53 -8.73% -3.11% 2.21% -16.73% -9.14% 11.35% 16.52%
Crescent Cap Rg
01:00:00 / 19.03.25
17.540 -8.74% 0.92% 3.24% -12.30% -11.46% 1.04% -1.90%
Arcellx Rg
01:00:00 / 19.03.25
69.87 -8.89% 25.89% 2.21% 8.74% -9.94% -4.34% 348.75%
Genenta Sp ADS
01:00:00 / 19.03.25
3.790 -8.89% -16.89% 1.61% -8.89% -23.90% -4.05% -41.51%
Beam Therapeutic Rg
01:00:00 / 19.03.25
22.59 -8.91% -17.01% -14.48% -32.55% -21.59% -35.16% -64.21%
BJ's Restaurants Rg
01:00:00 / 19.03.25
32.00 -8.92% -11.14% -5.19% -11.43% -9.31% -10.94% 14.57%
Bioventus Rg-A
01:00:00 / 19.03.25
9.560 -8.95% 81.40% -11.48% -7.99% -10.49% 77.04% -32.10%
Carparts Rg
01:00:00 / 19.03.25
0.9821 -9.06% -68.92% -10.72% -2.76% 6.59% -37.84% -86.89%
Dexcom Rg
01:00:00 / 19.03.25
70.70 -9.09% -43.03% 0.63% -21.90% -11.89% -47.31% -39.58%
Inhibrx Bio Rg
01:00:00 / 19.03.25
14.000 -9.09% 0.00% 2.94% 7.12% -3.38% 0.00% 0.00%
Axon Enterprise Rg
01:00:00 / 19.03.25
539.99 -9.14% 109.03% 2.53% -23.95% -14.46% 73.00% 300.32%
Arrow Financial Rg
01:00:00 / 19.03.25
26.06 -9.23% -6.73% 1.36% -3.84% -9.58% 10.14% -18.18%
ASP Isotopes Rg
01:00:00 / 19.03.25
4.110 -9.27% 129.61% 2.24% -16.63% -9.07% -7.85% 0.00%
Huntington Bancs Rg
01:00:00 / 19.03.25
14.760 -9.28% 16.04% 2.50% -12.61% -10.33% 13.54% -2.38%
Exicure Rg
01:00:00 / 19.03.25
12.400 -9.29% 319.63% 16.43% 45.88% -27.82% 303.91% -69.38%
HarborOne Bancrp Rg
01:00:00 / 19.03.25
10.730 -9.30% -10.43% 2.29% -11.03% -11.54% 9.60% -24.49%
CNB Finl Rg
01:00:00 / 19.03.25
22.54 -9.33% -0.22% 0.81% -14.30% -11.05% 14.30% -15.20%
EverCommerce Rg
01:00:00 / 19.03.25
9.980 -9.36% -9.52% 9.79% -9.44% -13.44% 11.76% -17.45%
Nasdaq Comp.
22:16:03 / 18.03.25
17'504.12 -9.36% 16.61% 0.39% -12.66% -12.62% 8.27% 25.98%
Huadi Rg-A
01:00:00 / 19.03.25
1.550 -9.36% -49.01% 2.65% -6.06% -8.28% -41.95% -91.98%
Flex Rg
01:00:00 / 19.03.25
34.79 -9.38% 34.11% 3.14% -18.33% -11.14% 28.80% 139.31%
First Bancorp Rg
01:00:00 / 19.03.25
24.78 -9.40% -12.19% 1.02% -6.28% -10.12% 8.49% -16.87%
Esquire Fin Hld Rg
01:00:00 / 19.03.25
72.00 -9.43% 44.12% 1.34% -15.88% -9.01% 54.77% 123.05%
Biofrontera Rg
01:00:00 / 19.03.25
0.9870 -9.45% -64.37% 11.09% -14.17% -0.55% -16.36% -98.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Click Hldg Rg
01:00:00 / 19.03.25
1.640 0.00% 1.750
17.03.25
0.9400
10.03.25
33'666
Climb Bio Rg
01:00:00 / 19.03.25
1.320 0.00% 2.360
07.01.25
1.200
12.03.25
42'962
Climb Glb Sltn Rg
01:00:00 / 19.03.25
113.39 0.00% 143.38
06.03.25
109.95
17.03.25
3
Cloudastructur Rg-A
01:00:00 / 19.03.25
5.570 0.00% 52.24
13.02.25
4.250
14.03.25
30'019
CLPS Rg
01:00:00 / 19.03.25
1.200 0.00% 1.360
10.02.25
1.080
03.01.25
7
CLRC Rg-A
01:00:00 / 19.03.25
12.020 0.00% 12.190
18.03.25
11.800
31.01.25
22
Clvr Hlth Inv Rg-A
01:00:00 / 19.03.25
3.810 0.00% 4.860
24.01.25
3.110
02.01.25
1'325
CME Group Rg-A
01:00:00 / 19.03.25
266.49 0.00% 266.63
18.03.25
224.64
07.01.25
425
CN Ener Grp Rg
01:00:00 / 19.03.25
0.1710 0.00% 0.4872
07.01.25
0.1603
18.03.25
480
CNB Finl Rg
01:00:00 / 19.03.25
22.54 0.00% 26.80
14.02.25
22.15
12.03.25
2
CNS Pharma Rg
01:00:00 / 19.03.25
3.550 0.00% 9.500
14.02.25
2.010
04.03.25
8'765
Cnstlltn Ener Co Rg
01:00:00 / 19.03.25
210.85 0.00% 352.00
23.01.25
195.76
10.03.25
3
Co-Diagnostics Rg
01:00:00 / 19.03.25
0.4410 0.00% 1.060
06.01.25
0.4410
18.03.25
16'357
CO2 Ener Transi Rg
01:00:00 / 19.03.25
9.870 0.00% 10.780
17.01.25
9.780
27.01.25
1'000
Coastal Finl Rg
01:00:00 / 19.03.25
83.75 0.00% 102.25
03.03.25
78.71
13.01.25
5
Coca-Cola Consol Rg
01:00:00 / 19.03.25
1'316.28 0.00% 1'458.46
13.02.25
1'227.60
10.03.25
19
Coca-Cola EuPac Rg
01:00:00 / 19.03.25
85.59 0.00% 88.33
24.02.25
73.43
13.01.25
2
Cocrystal Pharm Rg
01:00:00 / 19.03.25
1.590 0.00% 2.570
08.01.25
1.580
11.03.25
6'881
Coda Octopus Gro Rg
01:00:00 / 19.03.25
6.660 0.00% 9.000
10.01.25
6.600
05.03.25
5'373
Codere Onl Lux Rg
01:00:00 / 19.03.25
7.040 0.00% 8.500
20.02.25
5.750
15.01.25
2'296
Codexis Rg
01:00:00 / 19.03.25
2.730 0.00% 5.500
03.01.25
2.475
06.03.25
325'580
Coeptis Hldg Rg
01:00:00 / 19.03.25
9.240 0.00% 13.700
30.01.25
3.800
07.01.25
38'158
Coffee Holding Rg
01:00:00 / 19.03.25
5.000 0.00% 9.910
07.03.25
3.420
27.01.25
5
Cogent Bioscis Rg
01:00:00 / 19.03.25
7.250 0.00% 10.140
30.01.25
6.560
26.02.25
224
Cogent Comm Hldg Rg
01:00:00 / 19.03.25
70.35 0.00% 84.01
19.02.25
67.60
13.03.25
295

Handel

Kurs 17'504.12
Vortag 17'808.66
+/-% -1.71%
+/- -304.5466

Stammdaten

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

Hoch / Tief

17'504.12
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'504.12
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday -1.71%
1 Monat -12.66%
3 Monate -12.62%
YTD -9.36%
1 Jahr 8.27%
3 Jahre 25.98%