×

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
  • 14.03.2025 - 22:16:02
  • 17'754.09
  • 2.61%
  • 451.07
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Duos Tech Rg
01:00:00 / 15.03.25
5.890 6.13% 0.34 5.830 5.910
Durect Rg
01:00:00 / 15.03.25
0.8600 6.30% 0.05 0.8379 0.8600
DXP Enterprises Rg
01:00:00 / 15.03.25
85.55 6.45% 5.18 85.48 85.55
Dyadic Intl Rg
01:00:00 / 15.03.25
1.380 -2.82% -0.04 1.380 1.430
Dynamix Corp Rg-A
01:00:00 / 15.03.25
9.885 -0.05% -0.01 9.880 9.920
Dynavax Tech Rg
01:00:00 / 15.03.25
13.870 1.31% 0.18 13.860 13.870
Dyne Therapeutcs Rg
01:00:00 / 15.03.25
12.050 1.43% 0.17 12.040 12.060
E-Home Rg
01:00:00 / 15.03.25
0.9100 -0.87% -0.01 0.9090 0.9100 105'489
E.W. Scripps Rg-A
01:00:00 / 15.03.25
2.640 -3.30% -0.09 2.640 2.650 507'403
Eagle Banc Mont Rg
01:00:00 / 15.03.25
16.850 0.12% 0.02 16.850 16.930
Eagle Bancorp Rg
01:00:00 / 15.03.25
21.25 2.41% 0.50 21.24 21.25
Eagle Finl Svcs Rg
01:00:00 / 15.03.25
32.59 0.12% 0.04 32.59 32.70
Earlyworks Sp ADS
01:00:00 / 15.03.25
1.850 -2.63% -0.05 1.800 1.940
East-West Bancor Rg
01:00:00 / 15.03.25
87.97 3.46% 2.94 87.96 87.97
Eastern Bankshar Rg
01:00:00 / 15.03.25
16.270 3.04% 0.48 16.260 16.270
Ebang Intl Hld Rg-A
01:00:00 / 15.03.25
4.430 2.55% 0.11 4.380 4.550
eBay Rg
01:00:00 / 15.03.25
65.28 1.60% 1.03 65.26 65.27
ECA Rg-A
01:00:00 / 15.03.25
11.930 0.08% 0.01 11.930 11.980
ECB Bancorp Rg
01:00:00 / 15.03.25
14.880 -0.40% -0.06 14.670 14.880
ECD Auto Rg
01:00:00 / 15.03.25
0.7500 4.60% 0.03 0.6799 0.7800
EchoStar Rg-A
01:00:00 / 15.03.25
26.14 -0.95% -0.25 26.13 26.14
Eco Wave Sp ADS
01:00:00 / 15.03.25
8.280 7.95% 0.61 7.990 8.290
ECX Rg
01:00:00 / 15.03.25
2.710 -4.24% -0.12 2.700 2.710
EDAP TMS Sp ADR
01:00:00 / 15.03.25
2.250 -3.43% -0.08 2.250 2.300
Edesa Biotech Rg
01:00:00 / 15.03.25
2.420 1.68% 0.04 2.360 2.430
283.54
4.06%
5.89
6.13%
0.86
6.30%
85.55
6.45%
1.38
-2.82%
9.89
-0.05%
13.87
1.31%
12.05
1.43%
0.91
-0.87%
2.64
-3.30%
16.85
0.12%
21.25
2.41%
32.59
0.12%
1.85
-2.63%
87.97
3.46%
16.27
3.04%
4.43
2.55%
65.28
1.60%
11.93
0.08%
14.88
-0.40%
0.75
4.60%
26.14
-0.95%
8.28
7.95%
2.71
-4.24%
2.25
-3.43%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Evotec Sp ADS
01:00:00 / 15.03.25
3.510 -18.51% -71.00% -3.57% -23.36% -21.48% -49.06% -74.81%
Bitcoin Depot Rg-A
01:00:00 / 15.03.25
1.370 -18.52% -59.13% 5.38% -4.86% -20.81% -48.30% 0.00%
Fluent Rg
01:00:00 / 15.03.25
2.070 -18.65% -49.00% -22.76% -28.37% -23.90% -31.14% -80.81%
GT Biopharma Rg
01:00:00 / 15.03.25
2.560 -18.69% -67.58% 4.92% 19.63% 46.70% -44.71% -97.24%
Cibus Rg-A
01:00:00 / 15.03.25
2.200 -18.71% -88.49% -0.45% -13.04% -16.82% -89.15% -96.26%
EverCommerce Rg
01:00:00 / 15.03.25
9.360 -18.71% -18.86% -1.06% -12.93% -16.20% 10.77% -27.06%
Eos Energy Rg-A
01:00:00 / 15.03.25
4.130 -18.72% 262.39% -10.22% -15.71% -9.63% 314.62% 25.80%
Advanced Micro D Rg
01:00:00 / 15.03.25
100.97 -18.78% -33.44% 0.66% -10.73% -15.30% -47.15% -5.93%
Freight Tech Rg
01:00:00 / 15.03.25
1.465 -18.78% -98.17% 7.72% 10.98% -17.23% 0.00% 0.00%
Clearmind Medcn Rg
01:00:00 / 15.03.25
1.120 -18.84% -60.14% 3.70% -20.57% -6.67% -10.40% 0.00%
Advanced Flower Rg
01:00:00 / 15.03.25
6.620 -18.85% -25.08% -21.28% -24.26% -26.20% -30.60% -54.16%
Dyadic Intl Rg
01:00:00 / 15.03.25
1.380 -18.86% -11.80% -4.83% -17.86% -21.14% -8.00% -58.84%
Complete Solar Rg
01:00:00 / 15.03.25
1.530 -18.99% -9.66% 10.87% -8.38% -0.65% 160.60% 0.00%
Foxx Dvlp Rg
01:00:00 / 15.03.25
4.810 -19.09% 0.00% 2.12% 20.25% -17.35% 0.00% 0.00%
Abivax Sp ADS
01:00:00 / 15.03.25
5.940 -19.13% -44.67% -24.91% -19.73% -22.35% -57.42% 0.00%
Frontir Grop Hld Rg
01:00:00 / 15.03.25
5.950 -19.13% 5.31% -10.39% -32.77% -11.85% -20.13% -44.34%
Cyclacel Pharma Rg
01:00:00 / 15.03.25
0.2970 -19.26% -88.63% -6.60% -20.10% -6.43% -87.78% -99.31%
FibroGen Rg
01:00:00 / 15.03.25
0.4393 -19.34% -51.81% 18.47% -20.78% 9.83% -78.98% -96.68%
Adicet Bio Rg
01:00:00 / 15.03.25
0.7826 -19.35% -58.95% -1.70% -21.10% -14.00% -60.87% -94.08%
Immutep Sp ADR
01:00:00 / 15.03.25
1.780 -19.35% -27.08% 1.14% -9.18% -12.32% -25.52% -34.94%
Churchill Downs Rg
01:00:00 / 15.03.25
110.50 -19.42% -20.25% -1.34% -9.51% -16.43% -5.85% 0.25%
Aerovironment Rg
01:00:00 / 15.03.25
129.45 -19.43% -1.63% -2.18% -17.54% -21.08% -12.89% 63.70%
EnGene Holdings Rg
01:00:00 / 15.03.25
5.400 -19.55% -42.04% 2.86% -8.47% -7.38% -67.95% 0.00%
CSW Industrials Rg
01:00:00 / 15.03.25
291.01 -19.57% 36.82% -3.46% -8.52% -18.81% 26.48% 133.52%
Autolus Thp Sp ADS
01:00:00 / 15.03.25
1.870 -19.57% -70.65% -6.97% -8.33% -18.34% -67.87% -52.51%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Duos Tech Rg
01:00:00 / 15.03.25
5.890 6.13% 5.950
20:11
5.170
14:35
8.520
06.01.25
4.650
13.01.25
14'236
Durect Rg
01:00:00 / 15.03.25
0.8600 6.30% 0.8630
20:55
0.8100
14:30
0.8800
10.01.25
0.7100
02.01.25
17'448
DXP Enterprises Rg
01:00:00 / 15.03.25
85.55 6.45% 85.61
20:58
81.40
15:00
107.03
23.01.25
71.15
07.03.25
61'764
Dyadic Intl Rg
01:00:00 / 15.03.25
1.380 -2.82% 1.530
19:02
1.380
21:00
2.100
07.01.25
1.330
06.03.25
19'654
Dynamix Corp Rg-A
01:00:00 / 15.03.25
9.885 -0.05% 9.900
15:38
9.880
20:01
9.900
05.03.25
9.780
02.01.25
10'123
Dynavax Tech Rg
01:00:00 / 15.03.25
13.870 1.31% 14.005
19:46
13.680
14:30
14.630
07.03.25
11.810
11.02.25
553'204
Dyne Therapeutcs Rg
01:00:00 / 15.03.25
12.050 1.43% 12.310
16:06
11.910
18:03
26.13
02.01.25
11.205
11.03.25
382'140
E-Home Rg
01:00:00 / 15.03.25
0.9100 -0.87% 0.9630
16:02
0.9000
14:42
1.020
03.02.25
0.5250
04.03.25
105'489
E.W. Scripps Rg-A
01:00:00 / 15.03.25
2.640 -3.30% 2.910
14:49
2.560
14:35
2.910
14.03.25
1.365
11.03.25
507'403
Eagle Banc Mont Rg
01:00:00 / 15.03.25
16.850 0.12% 17.055
17:45
16.850
21:00
18.290
21.02.25
14.400
10.01.25
8'136
Eagle Bancorp Rg
01:00:00 / 15.03.25
21.25 2.41% 21.25
20:58
20.82
15:20
27.07
06.02.25
20.28
12.03.25
98'929
Eagle Finl Svcs Rg
01:00:00 / 15.03.25
32.59 0.12% 32.68
14:30
32.59
21:00
36.25
03.01.25
30.70
11.03.25
8'790
Earlyworks Sp ADS
01:00:00 / 15.03.25
1.850 -2.63% 1.880
14:30
1.850
21:00
3.800
29.01.25
1.800
12.03.25
250
East-West Bancor Rg
01:00:00 / 15.03.25
87.97 3.46% 88.08
20:56
86.03
15:20
104.62
30.01.25
83.29
11.03.25
349'933
Eastern Bankshar Rg
01:00:00 / 15.03.25
16.270 3.04% 16.320
16:42
15.930
14:33
19.165
06.02.25
15.270
10.03.25
486'761
Ebang Intl Hld Rg-A
01:00:00 / 15.03.25
4.430 2.55% 4.440
17:33
4.400
14:30
6.950
07.01.25
4.190
04.03.25
522
eBay Rg
01:00:00 / 15.03.25
65.28 1.60% 65.45
20:47
64.33
14:32
71.61
26.02.25
61.13
03.01.25
1'340'780
ECA Rg-A
01:00:00 / 15.03.25
11.930 0.08% 11.990
15:04
11.930
20:02
11.990
14.03.25
11.680
14.01.25
33'900
ECB Bancorp Rg
01:00:00 / 15.03.25
14.880 -0.40% 15.290
17:58
14.800
15:24
15.290
14.03.25
12.560
29.01.25
6'003
ECD Auto Rg
01:00:00 / 15.03.25
0.7500 4.60% 0.7790
18:52
0.7100
14:30
1.010
02.01.25
0.5725
07.03.25
914
EchoStar Rg-A
01:00:00 / 15.03.25
26.14 -0.95% 27.10
16:09
26.12
20:59
32.48
03.03.25
22.23
02.01.25
582'471
Eco Wave Sp ADS
01:00:00 / 15.03.25
8.280 7.95% 8.280
21:00
7.750
14:30
12.160
02.01.25
6.640
07.03.25
1'435
ECX Rg
01:00:00 / 15.03.25
2.710 -4.24% 2.890
17:33
2.705
20:34
3.250
12.03.25
1.590
31.01.25
1'042'564
EDAP TMS Sp ADR
01:00:00 / 15.03.25
2.250 -3.43% 2.330
14:30
2.200
17:52
2.900
18.02.25
2.000
14.01.25
6'558
Edesa Biotech Rg
01:00:00 / 15.03.25
2.420 1.68% 2.420
21:00
2.370
14:46
4.360
13.02.25
1.590
14.01.25
721

Handel

Kurs 17'754.09
Vortag 17'303.01
+/-% 2.61%
+/- 451.07
Eröffnung 17'523.30
Tageshoch 17'773.48
Tagestief 17'491.08

Stammdaten

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

Hoch / Tief

17'754.09
Intraday
17'491.08
15:21
17'773.48
20:56
17'754.09
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'754.09
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday 2.61%
1 Monat -11.35%
3 Monate -9.29%
YTD -8.06%
1 Jahr 11.15%
3 Jahre 34.72%