×

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
  • 11.07.2025 - 15:49:16
  • 20'566.43
  • -0.31%
  • -64.24
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Elutia Rg-A
15:41:10 / 11.07.25
2.220 -9.39% -0.23 2.220 2.360 2'531
Embecta Rg
15:33:07 / 11.07.25
10.580 -1.40% -0.15 10.460 10.550 7'513
Enact Holdings Rg
15:33:05 / 11.07.25
35.16 -0.93% -0.33 35.03 35.29 3'888
Enanta Pharm Rg
15:48:19 / 11.07.25
6.930 -0.72% -0.05 6.890 6.940 6'136
Encore Cap Group Rg
15:37:40 / 11.07.25
40.73 -0.97% -0.40 40.33 40.90 2'622
enCore Energy Rg
15:48:55 / 11.07.25
2.540 -1.93% -0.05 2.540 2.550 34'375
ENDRA Life Rg
15:48:52 / 11.07.25
8.250 3.13% 0.25 8.160 8.360 6'673
Energous Rg
15:47:06 / 11.07.25
0.4058 9.68% 0.04 0.3997 0.4076 135'751
Energy Focus Rg
15:30:01 / 11.07.25
2.600 2.77% 0.07 2.600 2.920 4'312
Energy Recovery Rg
15:46:28 / 11.07.25
13.150 -1.72% -0.23 13.130 13.160 5'169
Energys Rg
15:30:00 / 11.07.25
2.040 -2.86% -0.06 2.100 2.200 720
EnGene Holdings Rg
15:48:26 / 11.07.25
3.600 -2.17% -0.08 3.540 3.660 898
Engy Serv Amer Rg
15:43:49 / 11.07.25
9.920 0.30% 0.03 9.840 9.940 1'495
Enlight Energy Rg
15:30:01 / 11.07.25
25.24 0.00% 0.00 24.75 25.24 1'131
Enliven Therp Rg
15:47:48 / 11.07.25
22.97 0.83% 0.19 22.52 23.00 6'042
Enlivex Ther Rg
15:30:01 / 11.07.25
1.340 0.75% 0.01 1.310 1.370 610
Enovix Rg
15:49:17 / 11.07.25
13.850 -1.91% -0.27 13.840 13.870 275'499
Enphase Energy Rg
15:49:03 / 11.07.25
42.48 -1.14% -0.49 42.41 42.52 86'353
Ensign Group Rg
15:42:47 / 11.07.25
144.64 -0.75% -1.09 144.53 145.50 3'247
Ensysce Bio Rg
15:35:48 / 11.07.25
2.060 -1.44% -0.03 2.030 2.100 1'599
Entegris Rg
15:47:21 / 11.07.25
87.03 -1.10% -0.97 87.01 87.36 25'262
ENTERA Rg
15:45:08 / 11.07.25
1.820 -1.09% -0.02 1.820 1.870 75
Entero Therap Rg
15:38:46 / 11.07.25
0.4687 -3.76% -0.02 0.4504 0.4714 6'991
Enterprise Finl Rg
15:46:09 / 11.07.25
57.26 -0.99% -0.57 57.01 57.66 5'741
Entrada Therapet Rg
15:47:59 / 11.07.25
6.670 -1.33% -0.09 6.620 6.710 3'169
2.03
-8.56%
9.99
-1.58%
2.22
-9.39%
10.58
-1.40%
35.16
-0.93%
6.93
-0.72%
40.73
-0.97%
2.54
-1.93%
8.25
3.13%
0.41
9.68%
2.60
2.77%
13.15
-1.72%
2.04
-2.86%
3.60
-2.17%
9.92
0.30%
25.24
0.00%
22.97
0.83%
1.34
0.75%
13.85
-1.91%
42.48
-1.14%
144.64
-0.75%
2.06
-1.44%
87.03
-1.10%
1.82
-1.09%
0.47
-3.76%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
FitLife Brands Rg
15:30:01 / 11.07.25
13.010 -19.08% 39.43% -6.72% -7.07% -1.12% -20.50% 157.37%
Grace Therap Rg
15:30:00 / 11.07.25
3.070 -19.16% 0.00% -1.60% 8.10% 47.37% 0.00% 0.00%
BioAge Labs Rg
15:48:13 / 11.07.25
4.650 -19.17% 0.00% 9.35% 2.88% 20.93% 0.00% 0.00%
Green Plains Rg
15:49:01 / 11.07.25
7.690 -19.20% -69.63% 9.74% 37.81% 125.29% -53.28% -73.14%
Generation REIT Rg
15:30:01 / 11.07.25
1.470 -19.23% -62.88% -5.16% 3.52% 0.00% -62.02% -78.70%
Amer Cstl Ins Rg
15:47:12 / 11.07.25
10.850 -19.32% 14.80% -1.63% 4.03% -1.90% 1.69% 638.78%
Gelteq Rg
15:30:01 / 11.07.25
1.830 -19.40% 0.00% 8.72% -12.86% 102.10% 0.00% 0.00%
Equinix REIT Rg
15:49:12 / 11.07.25
748.60 -19.51% -5.77% -3.57% -16.14% -3.96% -6.99% 16.66%
Falcon's Beyod Rg-A
15:49:18 / 11.07.25
4.060 -19.69% -39.12% 8.52% 9.47% -25.63% -31.14% 0.00%
Alto Ingredients Rg
15:30:05 / 11.07.25
1.240 -19.87% -53.01% 0.81% 5.98% 56.25% -22.50% -69.14%
GDEV Rg
15:45:57 / 11.07.25
15.700 -19.89% -29.95% -6.21% -30.64% 33.48% -36.27% 0.00%
Gitlab Rg-A
15:49:12 / 11.07.25
44.67 -19.98% -28.38% -2.76% 8.33% 5.10% -12.34% -22.02%
Churchill Downs Rg
15:30:01 / 11.07.25
106.63 -20.02% -20.85% 1.42% 11.26% 5.37% -24.99% 7.27%
Inogen Rg
15:48:41 / 11.07.25
7.190 -20.28% 33.15% -2.40% 15.04% 7.18% -20.20% -73.37%
Avaln Globocare Rg
15:30:01 / 11.07.25
2.590 -20.31% -64.25% -3.36% -14.24% -27.45% -64.25% -96.33%
AudioEye Rg
15:40:32 / 11.07.25
11.970 -20.45% 123.25% -0.74% 5.46% 7.08% -42.48% 89.95%
First Guaranty B Rg
15:45:30 / 11.07.25
9.000 -20.51% -18.79% 1.92% 12.45% -8.23% -1.20% -64.99%
Corvus Pharmacet Rg
15:30:00 / 11.07.25
4.200 -20.56% 141.48% 7.59% 0.24% 31.17% 104.88% 263.25%
ARK Rest Corp Rg
15:31:05 / 11.07.25
8.700 -20.64% -38.30% -3.11% -14.33% -0.80% -33.81% -55.46%
Commercial Vehic Rg
15:30:00 / 11.07.25
1.910 -20.97% -72.04% -1.01% 44.70% 117.78% -60.78% -67.66%
Check-Cap Rg
15:32:22 / 11.07.25
0.7700 -21.10% -62.45% 5.54% 0.00% 11.57% -61.72% -88.40%
Big 5 Sprtng Goo Rg
15:30:00 / 11.07.25
1.420 -21.23% -77.76% -0.70% 18.33% 63.76% -48.92% -88.27%
Anterix Rg
15:30:00 / 11.07.25
24.09 -21.32% -27.58% -4.36% -10.61% -25.94% -41.06% -39.86%
First Northwest Rg
15:45:03 / 11.07.25
7.910 -21.47% -49.75% -1.48% -7.45% -18.51% -17.68% -51.07%
Hooker Furnishng Rg
15:30:00 / 11.07.25
10.820 -21.48% -57.82% -4.51% 6.29% 26.58% -26.89% -31.93%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Elutia Rg-A
15:41:10 / 11.07.25
2.220 -9.39% 2.440
15:36
2.200
15:32
3.850
02.01.25
1.640
29.05.25
2'531
Embecta Rg
15:33:07 / 11.07.25
10.580 -1.40% 10.640
15:30
10.580
15:33
21.23
06.01.25
9.230
27.06.25
7'513
Enact Holdings Rg
15:33:05 / 11.07.25
35.16 -0.93% 35.31
15:30
35.13
15:31
37.97
03.07.25
30.83
10.01.25
3'888
Enanta Pharm Rg
15:48:19 / 11.07.25
6.930 -0.72% 6.930
15:48
6.840
15:41
8.760
24.02.25
4.100
09.04.25
6'136
Encore Cap Group Rg
15:37:40 / 11.07.25
40.73 -0.97% 40.80
15:35
40.73
15:37
51.67
19.02.25
26.55
09.04.25
2'622
enCore Energy Rg
15:48:55 / 11.07.25
2.540 -1.93% 2.575
15:31
2.535
15:38
3.825
06.01.25
1.010
04.04.25
34'375
ENDRA Life Rg
15:48:52 / 11.07.25
8.250 3.13% 8.250
15:48
7.780
15:30
11.960
08.07.25
2.900
09.05.25
6'673
Energous Rg
15:47:06 / 11.07.25
0.4058 9.68% 0.4183
15:31
0.3900
15:30
1.440
06.01.25
0.1274
07.04.25
135'751
Energy Focus Rg
15:30:01 / 11.07.25
2.600 2.77% 2.920
15:30
2.600
15:30
2.950
20.02.25
1.190
13.02.25
4'312
Energy Recovery Rg
15:46:28 / 11.07.25
13.150 -1.72% 13.240
15:30
13.150
15:46
16.855
24.03.25
10.860
08.05.25
5'169
Energys Rg
15:30:00 / 11.07.25
2.040 -2.86% 2.040
15:30
2.040
15:30
10.200
29.04.25
1.360
13.06.25
720
EnGene Holdings Rg
15:48:26 / 11.07.25
3.600 -2.17% 3.620
15:30
3.600
15:48
8.440
08.01.25
2.660
13.05.25
898
Engy Serv Amer Rg
15:43:49 / 11.07.25
9.920 0.30% 9.950
15:30
9.895
15:42
15.230
23.01.25
7.640
07.04.25
1'495
Enlight Energy Rg
15:30:01 / 11.07.25
25.24 0.00% 25.24
15:30
25.24
15:30
26.16
09.07.25
14.140
09.04.25
1'131
Enliven Therp Rg
15:47:48 / 11.07.25
22.97 0.83% 22.99
15:45
22.44
15:31
25.31
03.01.25
13.300
10.04.25
6'042
Enlivex Ther Rg
15:30:01 / 11.07.25
1.340 0.75% 1.340
15:30
1.340
15:30
1.380
09.07.25
0.8422
17.04.25
610
Enovix Rg
15:49:17 / 11.07.25
13.850 -1.91% 14.170
15:32
13.770
15:46
16.180
07.01.25
5.280
08.04.25
275'499
Enphase Energy Rg
15:49:03 / 11.07.25
42.48 -1.14% 42.82
15:31
42.10
15:33
76.90
07.01.25
33.01
17.06.25
86'353
Ensign Group Rg
15:42:47 / 11.07.25
144.64 -0.75% 144.91
15:30
144.64
15:42
157.68
18.06.25
118.74
21.04.25
3'247
Ensysce Bio Rg
15:35:48 / 11.07.25
2.060 -1.44% 2.090
15:30
2.060
15:34
9.560
03.01.25
1.630
21.04.25
1'599
Entegris Rg
15:47:21 / 11.07.25
87.03 -1.10% 87.16
15:46
86.13
15:34
110.46
06.02.25
60.87
07.04.25
25'262
ENTERA Rg
15:45:08 / 11.07.25
1.820 -1.09% 1.850
15:30
1.850
15:30
2.790
07.01.25
1.520
07.04.25
75
Entero Therap Rg
15:38:46 / 11.07.25
0.4687 -3.76% 0.4724
15:30
0.4687
15:38
0.8947
03.03.25
0.3231
30.04.25
6'991
Enterprise Finl Rg
15:46:09 / 11.07.25
57.26 -0.99% 57.59
15:30
57.25
15:43
62.05
06.02.25
45.22
11.04.25
5'741
Entrada Therapet Rg
15:47:59 / 11.07.25
6.670 -1.33% 6.750
15:30
6.570
15:36
18.750
06.01.25
6.570
11.07.25
3'169

Handel

Kurs 20'566.43
Vortag 20'630.66
+/-% -0.31%
+/- -64.2376
Eröffnung 20'562.88
Tageshoch 20'582.66
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'566.43
Intraday
20'509.75
15:45
20'582.66
15:31
20'566.43
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'566.43
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday -0.31%
1 Monat 5.98%
3 Monate 26.67%
YTD 6.50%
1 Jahr 11.78%
3 Jahre 77.31%