×

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
  • 19.03.2025 - 22:16:01
  • 17'750.79
  • 1.41%
  • 246.67
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Climb Glb Sltn Rg
22:20:00 / 19.03.25
118.07 4.13% 4.68 116.52 118.07 6'644
Cloudastructur Rg-A
22:20:00 / 19.03.25
7.900 41.83% 2.33 7.890 8.030 488'651
CLPS Rg
22:20:00 / 19.03.25
1.180 -1.67% -0.02 1.170 1.240 131
CLRC Rg-A
22:20:00 / 19.03.25
12.010 -0.08% -0.01 12.000 12.200 17
Clvr Hlth Inv Rg-A
22:20:00 / 19.03.25
3.710 -2.62% -0.10 3.710 3.720 666'808
CME Group Rg-A
22:20:00 / 19.03.25
265.47 -0.38% -1.02 265.48 265.57 976'297
CN Ener Grp Rg
22:20:00 / 19.03.25
0.1700 -0.58% 0.00 0.1681 0.1700 102'511
CNB Finl Rg
22:20:00 / 19.03.25
22.97 1.91% 0.43 22.89 22.98 28'177
CNS Pharma Rg
22:20:00 / 19.03.25
3.810 7.32% 0.26 3.770 3.820 82'393
Cnstlltn Ener Co Rg
22:20:00 / 19.03.25
218.05 3.41% 7.20 217.93 218.06 964'309
Co-Diagnostics Rg
22:20:00 / 19.03.25
0.4744 7.57% 0.03 0.4558 0.4801 33'355
CO2 Ener Transi Rg
20:59:55 / 19.03.25
9.870 0.00% 0.00 9.870 9.880
Coastal Finl Rg
22:20:00 / 19.03.25
84.44 0.83% 0.70 84.42 84.95 36'268
Coca-Cola Consol Rg
22:20:00 / 19.03.25
1'326.47 0.77% 10.19 1'324.02 1'327.68 14'614
Coca-Cola EuPac Rg
22:20:00 / 19.03.25
85.68 0.11% 0.09 85.68 85.69 888'687
Cocrystal Pharm Rg
22:20:00 / 19.03.25
1.550 -2.52% -0.04 1.510 1.550 7'732
Coda Octopus Gro Rg
22:20:00 / 19.03.25
6.720 0.90% 0.06 6.720 6.930 3'282
Codere Onl Lux Rg
22:20:00 / 19.03.25
7.190 2.13% 0.15 7.030 7.230 9'488
Codexis Rg
22:20:00 / 19.03.25
2.660 -2.56% -0.07 2.660 2.670 169'182
Coeptis Hldg Rg
22:20:00 / 19.03.25
9.590 3.79% 0.35 9.380 9.600 3'958
Coffee Holding Rg
22:20:00 / 19.03.25
4.540 -9.20% -0.46 4.470 4.550 70'946
Cogent Bioscis Rg
22:20:00 / 19.03.25
7.385 1.86% 0.14 7.380 7.390 235'810
Cogent Comm Hldg Rg
22:20:00 / 19.03.25
70.51 0.23% 0.16 70.51 70.60 108'264
Cognex Rg
22:20:00 / 19.03.25
31.21 -3.49% -1.13 31.21 31.24 1'750'731
Cognition Therap Rg
22:20:00 / 19.03.25
0.4500 2.25% 0.01 0.4415 0.4486 19'364
4.31
-3.36%
1.98
20.73%
1.35
2.27%
118.07
4.13%
7.90
41.83%
1.18
-1.67%
12.01
-0.08%
3.71
-2.62%
265.47
-0.38%
0.17
-0.58%
22.97
1.91%
3.81
7.32%
218.05
3.41%
0.47
7.57%
9.87
0.00%
84.44
0.83%
1'326.47
0.77%
85.68
0.11%
1.55
-2.52%
6.72
0.90%
7.19
2.13%
2.66
-2.56%
9.59
3.79%
4.54
-9.20%
7.39
1.86%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Cogent Comm Hldg Rg
22:20:00 / 19.03.25
70.51 -8.72% -7.51% 0.81% -15.50% -7.54% 12.21% 8.40%
Castor Maritime
22:20:00 / 19.03.25
2.540 -8.73% -40.94% 7.17% -9.93% -12.24% -37.97% -77.63%
Advanced Energy Rg
22:20:00 / 19.03.25
106.27 -8.73% -3.11% 0.47% -19.21% -9.14% 10.91% 16.52%
Crescent Cap Rg
22:20:00 / 19.03.25
17.670 -8.74% 0.92% 3.82% -11.63% -11.46% 0.97% -1.90%
Arcellx Rg
22:20:00 / 19.03.25
71.35 -8.89% 25.89% -1.88% 12.74% -9.94% -2.91% 348.75%
Genenta Sp ADS
22:20:00 / 19.03.25
3.810 -8.89% -16.89% -0.26% -4.03% -23.90% 1.06% -41.51%
Beam Therapeutic Rg
22:20:00 / 19.03.25
23.64 -8.91% -17.01% -13.79% -30.65% -21.59% -32.21% -64.21%
BJ's Restaurants Rg
22:20:00 / 19.03.25
32.47 -8.92% -11.14% -4.08% -9.48% -9.31% -9.96% 14.57%
Bioventus Rg-A
22:20:00 / 19.03.25
9.930 -8.95% 81.40% -1.39% -3.78% -10.49% 72.70% -32.10%
Carparts Rg
22:20:00 / 19.03.25
1.010 -9.06% -68.92% -7.34% -1.94% 6.59% -40.24% -86.89%
Dexcom Rg
22:20:00 / 19.03.25
73.38 -9.09% -43.03% 3.70% -18.18% -11.89% -44.63% -39.58%
Inhibrx Bio Rg
22:20:00 / 19.03.25
14.000 -9.09% 0.00% -4.57% 8.95% -3.38% 0.00% 0.00%
Axon Enterprise Rg
22:20:00 / 19.03.25
568.11 -9.14% 109.03% 1.83% -4.27% -14.46% 80.77% 300.32%
Arrow Financial Rg
22:20:00 / 19.03.25
26.43 -9.23% -6.73% 1.89% -1.56% -9.58% 8.41% -18.18%
ASP Isotopes Rg
22:20:00 / 19.03.25
4.420 -9.27% 129.61% 7.54% -6.95% -9.07% -3.28% 0.00%
Huntington Bancs Rg
22:20:00 / 19.03.25
14.970 -9.28% 16.04% 2.89% -11.05% -10.33% 12.39% -2.38%
Exicure Rg
22:20:00 / 19.03.25
12.560 -9.29% 319.63% 18.83% 46.39% -27.82% 301.21% -69.38%
HarborOne Bancrp Rg
22:20:00 / 19.03.25
10.840 -9.30% -10.43% 2.17% -8.60% -11.54% 7.54% -24.49%
CNB Finl Rg
22:20:00 / 19.03.25
22.97 -9.33% -0.22% 1.73% -11.52% -11.05% 12.43% -15.20%
EverCommerce Rg
22:20:00 / 19.03.25
10.020 -9.36% -9.52% 9.15% -7.56% -13.44% 9.99% -17.45%
Huadi Rg-A
22:20:00 / 19.03.25
1.580 -9.36% -49.01% 2.60% -3.66% -8.28% -42.12% -91.98%
Flex Rg
22:20:00 / 19.03.25
35.95 -9.38% 34.11% 4.81% -15.31% -11.14% 32.61% 139.31%
First Bancorp Rg
22:20:00 / 19.03.25
25.08 -9.40% -12.19% 0.93% -4.09% -10.12% 9.14% -16.87%
Esquire Fin Hld Rg
22:20:00 / 19.03.25
73.55 -9.43% 44.12% 2.01% -14.15% -9.01% 49.95% 123.05%
Biofrontera Rg
22:20:00 / 19.03.25
1.040 -9.45% -64.37% 11.13% -9.57% -0.55% -18.11% -98.33%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Climb Glb Sltn Rg
22:20:00 / 19.03.25
118.07 4.13% 118.07
21:00
114.35
14:40
143.38
06.03.25
109.95
17.03.25
6'644
Cloudastructur Rg-A
22:20:00 / 19.03.25
7.900 41.83% 8.600
20:47
5.500
14:30
52.24
13.02.25
4.250
14.03.25
488'651
CLPS Rg
22:20:00 / 19.03.25
1.180 -1.67% 1.180
21:00
1.170
14:30
1.360
10.02.25
1.080
03.01.25
131
CLRC Rg-A
22:20:00 / 19.03.25
12.010 -0.08% 12.010
21:00
11.950
14:30
12.190
18.03.25
11.800
31.01.25
17
Clvr Hlth Inv Rg-A
22:20:00 / 19.03.25
3.710 -2.62% 3.800
14:32
3.650
18:02
4.860
24.01.25
3.110
02.01.25
666'808
CME Group Rg-A
22:20:00 / 19.03.25
265.47 -0.38% 267.91
14:52
264.01
14:31
267.91
19.03.25
224.64
07.01.25
976'297
CN Ener Grp Rg
22:20:00 / 19.03.25
0.1700 -0.58% 0.1730
17:26
0.1638
18:25
0.4872
07.01.25
0.1603
18.03.25
102'511
CNB Finl Rg
22:20:00 / 19.03.25
22.97 1.91% 23.12
20:08
22.62
14:30
26.80
14.02.25
22.15
12.03.25
28'177
CNS Pharma Rg
22:20:00 / 19.03.25
3.810 7.32% 4.600
15:50
3.730
14:30
9.500
14.02.25
2.010
04.03.25
82'393
Cnstlltn Ener Co Rg
22:20:00 / 19.03.25
218.05 3.41% 220.20
20:09
211.12
14:30
352.00
23.01.25
195.76
10.03.25
964'309
Co-Diagnostics Rg
22:20:00 / 19.03.25
0.4744 7.57% 0.5153
17:21
0.4400
20:57
1.060
06.01.25
0.4400
19.03.25
33'355
CO2 Ener Transi Rg
20:59:55 / 19.03.25
9.870 0.00% 10.780
17.01.25
9.780
27.01.25
1'000
Coastal Finl Rg
22:20:00 / 19.03.25
84.44 0.83% 85.32
20:08
83.84
14:30
102.25
03.03.25
78.71
13.01.25
36'268
Coca-Cola Consol Rg
22:20:00 / 19.03.25
1'326.47 0.77% 1'345.00
15:11
1'305.10
14:30
1'458.46
13.02.25
1'227.60
10.03.25
14'614
Coca-Cola EuPac Rg
22:20:00 / 19.03.25
85.68 0.11% 85.85
20:45
84.81
14:49
88.33
24.02.25
73.43
13.01.25
888'687
Cocrystal Pharm Rg
22:20:00 / 19.03.25
1.550 -2.52% 1.590
14:30
1.520
20:58
2.570
08.01.25
1.520
19.03.25
7'732
Coda Octopus Gro Rg
22:20:00 / 19.03.25
6.720 0.90% 6.910
15:13
6.600
16:41
9.000
10.01.25
6.600
05.03.25
3'282
Codere Onl Lux Rg
22:20:00 / 19.03.25
7.190 2.13% 7.240
15:12
6.990
14:30
8.500
20.02.25
5.750
15.01.25
9'488
Codexis Rg
22:20:00 / 19.03.25
2.660 -2.56% 2.770
14:34
2.640
17:13
5.500
03.01.25
2.475
06.03.25
169'182
Coeptis Hldg Rg
22:20:00 / 19.03.25
9.590 3.79% 9.590
21:00
9.300
16:29
13.700
30.01.25
3.800
07.01.25
3'958
Coffee Holding Rg
22:20:00 / 19.03.25
4.540 -9.20% 5.000
14:30
4.260
18:20
9.910
07.03.25
3.420
27.01.25
70'946
Cogent Bioscis Rg
22:20:00 / 19.03.25
7.385 1.86% 7.480
20:05
7.230
14:30
10.140
30.01.25
6.560
26.02.25
235'810
Cogent Comm Hldg Rg
22:20:00 / 19.03.25
70.51 0.23% 70.91
20:10
69.80
19:00
84.01
19.02.25
67.60
13.03.25
108'264
Cognex Rg
22:20:00 / 19.03.25
31.21 -3.49% 32.49
15:26
30.63
19:00
41.43
21.01.25
30.05
13.03.25
1'750'731
Cognition Therap Rg
22:20:00 / 19.03.25
0.4500 2.25% 0.4517
14:49
0.4260
18:51
0.8990
06.01.25
0.3600
04.03.25
19'364

Handel

Kurs 17'750.79
Vortag 17'504.12
+/-% 1.41%
+/- 246.67
Eröffnung 17'590.12
Tageshoch 17'917.54
Tagestief 17'533.94

Stammdaten

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

Hoch / Tief

17'750.79
Intraday
17'533.94
14:44
17'917.54
20:10
17'750.79
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'750.79
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday 1.41%
1 Monat -11.49%
3 Monate -12.62%
YTD -8.08%
1 Jahr 8.44%
3 Jahre 25.98%