×
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
- 28.09.2026 - 23:16:01
- 26'820.38
- -0.92%
- -248.34
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 02:00:00 / 29.09.26 |
1.030 | -1.90% | -0.02 | 1.020 | 1.030 | ||
|
Clvr Hlth Inv Rg-A 02:00:00 / 29.09.26 |
4.330 | -3.56% | -0.16 | 4.330 | 4.340 | ||
|
CME Group Rg-A 02:00:00 / 29.09.26 |
263.24 | -0.47% | -1.24 | 263.23 | 263.35 | ||
|
CN Ener Grp Rg 02:00:00 / 29.09.26 |
0.5780 | 3.14% | 0.02 | 0.5700 | 0.5789 | ||
|
CN Healthy Food Rg 02:00:00 / 02.10.25 |
5.510 | 0.00% | 0.00 | ||||
|
CNB Finl Rg 02:00:00 / 29.09.26 |
33.84 | -0.73% | -0.25 | 33.83 | 33.84 | ||
|
CNS Pharma Rg 02:00:00 / 29.09.26 |
5.190 | 0.19% | 0.01 | 4.860 | 5.250 | ||
|
Cnstlltn Ener Co Rg 02:00:00 / 29.09.26 |
260.43 | -1.08% | -2.84 | 260.42 | 260.46 | 775'192 | |
|
Co-Diagnostics Rg 02:00:00 / 29.09.26 |
1.110 | 1.83% | 0.02 | 1.100 | 1.120 | ||
|
CO2 Ener Transi Rg 21:58:29 / 28.09.26 |
10.580 | 0.00% | 0.00 | 10.580 | 10.640 | ||
|
Coastal Finl Rg 02:00:00 / 29.09.26 |
37.55 | -16.23% | -7.28 | 37.46 | 37.68 | ||
|
Coca-Cola Consol Rg 02:00:00 / 29.09.26 |
193.57 | 1.72% | 3.28 | 193.52 | 193.58 | ||
|
Coca-Cola EuPac Rg 02:00:00 / 29.09.26 |
102.87 | 1.12% | 1.14 | 102.86 | 102.92 | ||
|
Cocrystal Pharm Rg 02:00:00 / 29.09.26 |
1.210 | 3.42% | 0.04 | 1.210 | 1.270 | ||
|
Coda Octopus Gro Rg 02:00:00 / 29.09.26 |
10.870 | 0.83% | 0.09 | 10.770 | 10.880 | ||
|
Codere Onl Lux Rg 02:00:00 / 29.09.26 |
9.810 | -2.00% | -0.20 | 9.800 | 9.900 | ||
|
Codexis Rg 02:00:00 / 29.09.26 |
1.360 | 3.03% | 0.04 | 1.350 | 1.360 | ||
|
Coffee Holding Rg 02:00:00 / 29.09.26 |
3.920 | -3.45% | -0.14 | 3.920 | 3.980 | ||
|
Cogent Bioscis Rg 02:00:00 / 29.09.26 |
31.86 | -1.39% | -0.45 | 31.86 | 31.88 | 648'530 | |
|
Cogent Comm Hldg Rg 02:00:00 / 29.09.26 |
7.430 | -3.38% | -0.26 | 7.430 | 7.450 | ||
|
Cognex Rg 02:00:00 / 29.09.26 |
58.75 | 0.15% | 0.09 | 58.75 | 58.80 | ||
|
Cognition Therap Rg 02:00:00 / 29.09.26 |
0.9384 | 0.20% | 0.00 | 0.9327 | 0.9442 | ||
|
Cognizant Tech So-A 02:00:00 / 29.09.26 |
56.75 | -1.01% | -0.58 | 56.73 | 56.75 | ||
|
Cognyte Sftw Rg 02:00:00 / 29.09.26 |
8.530 | 0.12% | 0.01 | 8.530 | 8.550 | ||
|
Cohen Circle Rg-A 02:00:00 / 29.09.26 |
10.310 | 0.00% | 0.00 | 10.300 | 10.310 |
| NAME | KURS | % YTD | % 2026/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Align Technology Rg 02:00:00 / 29.09.26 |
145.00 | -6.00% | -29.61% | -1.28% | -9.26% | -23.03% | 14.74% | -50.75% |
|
Aviat Networks Rg 02:00:00 / 29.09.26 |
19.810 | -6.03% | 10.93% | -2.41% | -0.60% | -5.98% | -12.81% | -38.81% |
|
GDS Holding SpADR-A 02:00:00 / 29.09.26 |
31.66 | -6.10% | 37.92% | -7.56% | -0.60% | 2.49% | -20.79% | 213.29% |
|
Galectin Rg 02:00:00 / 29.09.26 |
3.930 | -6.25% | 202.33% | -0.76% | -0.51% | -15.12% | -6.87% | 111.96% |
|
ANI Pharmaceutic Rg 02:00:00 / 29.09.26 |
74.83 | -6.26% | 33.86% | -5.10% | 2.16% | -12.02% | -18.60% | 27.17% |
|
G-III Apparel Gr Rg 02:00:00 / 29.09.26 |
27.13 | -6.35% | -16.86% | -1.92% | -16.75% | -19.26% | 1.53% | 12.62% |
|
AvePoint Rg 02:00:00 / 29.09.26 |
13.670 | -6.41% | -21.26% | 2.32% | -1.80% | 13.49% | -10.42% | 94.32% |
|
Capstone Ener+ Rg 02:00:00 / 29.09.26 |
4.480 | -6.55% | 0.00% | -26.92% | -22.83% | -50.28% | 62.91% | 0.00% |
|
Eltek Rg 02:00:00 / 29.09.26 |
8.280 | -6.65% | -27.67% | 1.35% | 4.81% | -8.20% | -24.38% | -9.50% |
|
Expedia Group Rg 02:00:00 / 29.09.26 |
264.23 | -6.76% | 41.78% | -5.97% | -16.68% | -0.95% | 19.83% | 162.36% |
|
Autolus Thp Sp ADS 02:00:00 / 29.09.26 |
1.860 | -6.78% | -21.06% | -4.12% | -20.85% | 14.11% | 16.98% | -21.73% |
|
Bit Digital Rg 02:00:00 / 29.09.26 |
1.680 | -6.88% | -39.93% | -7.69% | 17.48% | -3.45% | -47.50% | -14.56% |
|
Allegiant Travel Rg 02:00:00 / 29.09.26 |
76.55 | -7.25% | -15.97% | -4.90% | 0.66% | -33.79% | 21.95% | 5.08% |
|
Dollar Tree Rg 02:00:00 / 29.09.26 |
116.02 | -7.27% | 52.22% | 3.28% | -8.35% | -4.48% | 23.15% | 9.26% |
|
Australian Rg 02:00:00 / 29.09.26 |
0.4671 | -7.28% | -59.53% | 2.61% | -21.20% | -10.17% | -31.60% | 0.00% |
|
Arcutis Biother Rg 02:00:00 / 29.09.26 |
27.33 | -7.30% | 93.25% | 5.28% | 14.02% | 4.83% | 46.78% | 365.74% |
|
FRP Holdings Rg 02:00:00 / 29.09.26 |
21.09 | -7.37% | -31.08% | -1.26% | -4.74% | -16.31% | -13.21% | -24.01% |
|
Exelon Rg 02:00:00 / 29.09.26 |
40.32 | -7.46% | 7.17% | -3.95% | -7.78% | -14.30% | -8.92% | 0.10% |
|
Biomerica Rg 02:00:00 / 29.09.26 |
2.355 | -7.54% | -2.95% | -7.28% | 12.68% | 34.57% | -17.37% | -71.72% |
|
Exponent Rg 02:00:00 / 29.09.26 |
64.35 | -7.60% | -27.97% | -4.13% | -9.38% | 5.18% | -7.25% | -25.66% |
|
Burning Sp ADR 02:00:00 / 29.09.26 |
17.630 | -7.69% | 175.56% | 19.69% | 88.56% | 70.67% | 82.88% | 90.36% |
|
Acco Grp Rg -A 02:00:00 / 29.09.26 |
2.750 | -7.75% | 0.00% | -4.18% | -1.79% | 58.05% | 0.00% | 0.00% |
|
Icahn Ent DO Uts 02:00:00 / 29.09.26 |
6.865 | -7.81% | -19.72% | -3.99% | 0.96% | -5.44% | -18.95% | -65.27% |
|
Castle Biosci Rg 02:00:00 / 29.09.26 |
35.93 | -7.94% | 34.37% | 2.69% | 8.78% | 48.41% | 60.69% | 116.77% |
|
Future Vision Rg 02:00:00 / 29.09.26 |
9.620 | -8.13% | -3.04% | -0.72% | -7.59% | -12.07% | -7.07% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 02:00:00 / 29.09.26 |
1.030 | -1.90% |
1.030 15:30 |
1.030 15:30 |
1.230 12.02.26 |
0.8000 02.01.26 |
471 |
|
Clvr Hlth Inv Rg-A 02:00:00 / 29.09.26 |
4.330 | -3.56% |
4.525 16:02 |
4.275 19:58 |
5.580 29.06.26 |
1.590 01.04.26 |
826'986 |
|
CME Group Rg-A 02:00:00 / 29.09.26 |
263.24 | -0.47% |
268.18 16:07 |
262.51 21:54 |
329.16 03.03.26 |
218.33 29.06.26 |
635'323 |
|
CN Ener Grp Rg 02:00:00 / 29.09.26 |
0.5780 | 3.14% |
0.5792 18:28 |
0.5604 15:30 |
2.610 27.05.26 |
0.3160 21.01.26 |
1'412 |
|
CN Healthy Food Rg 02:00:00 / 02.10.25 |
5.510 | 0.00% | 787'158 | ||||
|
CNB Finl Rg 02:00:00 / 29.09.26 |
33.84 | -0.73% |
34.13 15:30 |
33.69 21:45 |
36.00 04.08.26 |
25.65 07.01.26 |
80'618 |
|
CNS Pharma Rg 02:00:00 / 29.09.26 |
5.190 | 0.19% |
5.190 22:00 |
5.000 15:30 |
10.540 04.05.26 |
1.910 22.04.26 |
251 |
|
Cnstlltn Ener Co Rg 02:00:00 / 29.09.26 |
260.43 | -1.08% |
262.52 15:30 |
257.46 17:18 |
378.00 05.01.26 |
228.65 01.07.26 |
775'192 |
|
Co-Diagnostics Rg 02:00:00 / 29.09.26 |
1.110 | 1.83% |
1.150 17:21 |
1.085 21:59 |
13.540 28.05.26 |
0.9210 18.09.26 |
17'322 |
|
CO2 Ener Transi Rg 21:58:29 / 28.09.26 |
10.580 | 0.00% |
12.270 30.07.26 |
10.290 02.01.26 |
2 | ||
|
Coastal Finl Rg 02:00:00 / 29.09.26 |
37.55 | -16.23% |
43.39 15:30 |
35.91 16:23 |
119.75 08.01.26 |
35.91 28.09.26 |
298'869 |
|
Coca-Cola Consol Rg 02:00:00 / 29.09.26 |
193.57 | 1.72% |
194.52 21:56 |
188.52 16:00 |
218.26 06.05.26 |
143.00 06.01.26 |
156'650 |
|
Coca-Cola EuPac Rg 02:00:00 / 29.09.26 |
102.87 | 1.12% |
103.04 21:36 |
100.84 15:30 |
113.64 28.07.26 |
84.67 07.01.26 |
538'608 |
|
Cocrystal Pharm Rg 02:00:00 / 29.09.26 |
1.210 | 3.42% |
1.220 21:59 |
1.190 15:30 |
1.990 02.04.26 |
0.8000 29.07.26 |
6'911 |
|
Coda Octopus Gro Rg 02:00:00 / 29.09.26 |
10.870 | 0.83% |
11.120 18:25 |
10.630 15:40 |
17.250 10.03.26 |
9.020 16.06.26 |
44'640 |
|
Codere Onl Lux Rg 02:00:00 / 29.09.26 |
9.810 | -2.00% |
10.010 15:30 |
9.775 18:11 |
10.260 18.06.26 |
7.330 20.01.26 |
3'223 |
|
Codexis Rg 02:00:00 / 29.09.26 |
1.360 | 3.03% |
1.380 16:33 |
1.310 15:30 |
2.980 11.05.26 |
0.9600 04.03.26 |
235'944 |
|
Coffee Holding Rg 02:00:00 / 29.09.26 |
3.920 | -3.45% |
4.000 15:30 |
3.920 18:57 |
5.010 27.04.26 |
2.930 02.02.26 |
20'775 |
|
Cogent Bioscis Rg 02:00:00 / 29.09.26 |
31.86 | -1.39% |
32.20 19:11 |
31.26 17:40 |
43.33 04.08.26 |
30.38 24.09.26 |
648'530 |
|
Cogent Comm Hldg Rg 02:00:00 / 29.09.26 |
7.430 | -3.38% |
7.660 20:17 |
7.290 17:53 |
28.71 18.02.26 |
7.290 28.09.26 |
598'215 |
|
Cognex Rg 02:00:00 / 29.09.26 |
58.75 | 0.15% |
59.29 19:12 |
57.84 15:30 |
72.86 30.06.26 |
36.23 02.01.26 |
644'444 |
|
Cognition Therap Rg 02:00:00 / 29.09.26 |
0.9384 | 0.20% |
0.9441 21:56 |
0.9202 15:46 |
1.755 22.06.26 |
0.5505 30.03.26 |
40'975 |
|
Cognizant Tech So-A 02:00:00 / 29.09.26 |
56.75 | -1.01% |
57.39 19:14 |
55.66 15:46 |
87.03 14.01.26 |
37.08 30.06.26 |
1'644'686 |
|
Cognyte Sftw Rg 02:00:00 / 29.09.26 |
8.530 | 0.12% |
8.570 19:12 |
8.210 15:36 |
12.305 01.06.26 |
6.290 23.02.26 |
151'265 |
|
Cohen Circle Rg-A 02:00:00 / 29.09.26 |
10.310 | 0.00% |
10.310 22:00 |
10.305 15:30 |
10.430 24.06.26 |
10.190 17.02.26 |
4 |