×

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 - 19:28:29
  • 20'645.10
  • 0.07%
  • 14.43
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Elutia Rg-A
17:43:01 / 11.07.25
2.380 -2.86% -0.07 2.350 2.440 3'485
Embecta Rg
19:26:45 / 11.07.25
10.370 -3.36% -0.36 10.350 10.390 30'734
Enact Holdings Rg
19:27:24 / 11.07.25
34.75 -2.09% -0.74 34.71 34.77 30'269
Enanta Pharm Rg
19:09:28 / 11.07.25
6.655 -4.66% -0.33 6.650 6.690 29'252
Encore Cap Group Rg
19:26:02 / 11.07.25
39.88 -3.04% -1.25 39.75 39.91 17'697
enCore Energy Rg
19:24:06 / 11.07.25
2.655 2.51% 0.07 2.650 2.660 162'877
ENDRA Life Rg
19:27:45 / 11.07.25
8.290 3.63% 0.29 8.260 8.380 27'705
Energous Rg
19:12:33 / 11.07.25
0.3739 1.05% 0.00 0.3660 0.3750 254'807
Energy Focus Rg
17:28:25 / 11.07.25
2.540 0.40% 0.01 2.470 2.600 5'474
Energy Recovery Rg
19:20:13 / 11.07.25
13.225 -1.16% -0.16 13.210 13.220 26'694
Energys Rg
19:23:19 / 11.07.25
2.070 -1.43% -0.03 2.040 2.160 3'439
EnGene Holdings Rg
18:34:10 / 11.07.25
3.370 -8.42% -0.31 3.350 3.380 7'371
Engy Serv Amer Rg
19:08:41 / 11.07.25
9.830 -0.61% -0.06 9.780 9.860 8'610
Enlight Energy Rg
16:12:34 / 11.07.25
25.21 -0.12% -0.03 24.98 25.19 1'488
Enliven Therp Rg
19:26:40 / 11.07.25
22.88 0.44% 0.10 22.82 22.95 44'873
Enlivex Ther Rg
19:15:31 / 11.07.25
1.320 -0.75% -0.01 1.310 1.330 5'795
Enovix Rg
19:27:40 / 11.07.25
14.070 -0.35% -0.05 14.060 14.070 992'471
Enphase Energy Rg
19:28:29 / 11.07.25
41.23 -4.05% -1.74 41.22 41.25 477'467
Ensign Group Rg
19:17:04 / 11.07.25
144.14 -1.09% -1.59 144.10 144.51 15'383
Ensysce Bio Rg
19:06:49 / 11.07.25
2.120 1.44% 0.03 2.070 2.170 11'233
Entegris Rg
19:27:45 / 11.07.25
87.86 -0.16% -0.15 87.80 87.90 124'560
ENTERA Rg
17:54:03 / 11.07.25
1.800 -2.17% -0.04 1.780 1.850 2'055
Entero Therap Rg
18:56:03 / 11.07.25
0.4900 0.62% 0.00 0.4799 0.4990 8'401
Enterprise Finl Rg
19:23:19 / 11.07.25
57.41 -0.73% -0.42 57.40 57.49 20'227
Entrada Therapet Rg
19:16:12 / 11.07.25
6.620 -2.07% -0.14 6.580 6.640 16'677
2.08
-6.31%
10.71
5.47%
2.38
-2.86%
10.37
-3.36%
34.75
-2.09%
6.66
-4.66%
39.88
-3.04%
2.66
2.51%
8.29
3.63%
0.37
1.05%
2.54
0.40%
13.23
-1.16%
2.07
-1.43%
3.37
-8.42%
9.83
-0.61%
25.21
-0.12%
22.88
0.44%
1.32
-0.75%
14.07
-0.35%
41.23
-4.05%
144.14
-1.09%
2.12
1.44%
87.86
-0.16%
1.80
-2.17%
0.49
0.62%
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
19:10:33 / 11.07.25
3.140 -19.16% 0.00% -1.60% 10.56% 47.37% 0.00% 0.00%
BioAge Labs Rg
19:17:30 / 11.07.25
4.700 -19.17% 0.00% 9.35% 3.98% 20.93% 0.00% 0.00%
Green Plains Rg
19:26:36 / 11.07.25
7.945 -19.20% -69.63% 9.74% 42.38% 125.29% -51.73% -73.14%
Generation REIT Rg
18:44:19 / 11.07.25
1.480 -19.23% -62.88% -5.16% 4.23% 0.00% -61.76% -78.70%
Amer Cstl Ins Rg
19:23:46 / 11.07.25
10.840 -19.32% 14.80% -1.63% 3.93% -1.90% 1.59% 638.78%
Gelteq Rg
16:40:51 / 11.07.25
1.820 -19.40% 0.00% 8.72% -13.33% 102.10% 0.00% 0.00%
Equinix REIT Rg
19:10:20 / 11.07.25
755.79 -19.51% -5.77% -3.57% -15.33% -3.96% -6.09% 16.66%
Falcon's Beyod Rg-A
19:16:10 / 11.07.25
5.580 -19.69% -39.12% 8.52% 9.47% -25.63% -31.14% 0.00%
Alto Ingredients Rg
19:16:41 / 11.07.25
1.245 -19.87% -53.01% 0.81% 6.41% 56.25% -22.19% -69.14%
GDEV Rg
18:51:57 / 11.07.25
15.500 -19.89% -29.95% -6.21% -30.64% 33.48% -36.27% 0.00%
Gitlab Rg-A
19:28:27 / 11.07.25
43.47 -19.98% -28.38% -2.76% 5.43% 5.10% -14.68% -22.02%
Churchill Downs Rg
19:26:04 / 11.07.25
105.78 -20.02% -20.85% 1.42% 10.37% 5.37% -25.59% 7.27%
Inogen Rg
19:27:50 / 11.07.25
7.070 -20.28% 33.15% -2.40% 13.12% 7.18% -21.53% -73.37%
Avaln Globocare Rg
19:14:31 / 11.07.25
2.590 -20.31% -64.25% -3.36% -14.24% -27.45% -64.25% -96.33%
AudioEye Rg
18:52:30 / 11.07.25
11.780 -20.45% 123.25% -0.74% 3.79% 7.08% -43.39% 89.95%
First Guaranty B Rg
18:08:13 / 11.07.25
9.040 -20.51% -18.79% 1.92% 12.45% -8.23% -1.20% -64.99%
Corvus Pharmacet Rg
19:21:46 / 11.07.25
4.120 -20.56% 141.48% 7.59% -1.67% 31.17% 100.98% 263.25%
ARK Rest Corp Rg
18:21:05 / 11.07.25
8.700 -20.64% -38.30% -3.11% -14.33% -0.80% -33.81% -55.46%
Commercial Vehic Rg
19:18:19 / 11.07.25
1.870 -20.97% -72.04% -1.01% 41.67% 117.78% -61.60% -67.66%
Check-Cap Rg
17:52:28 / 11.07.25
0.7509 -21.10% -62.45% 5.54% 0.00% 11.57% -61.72% -88.40%
Big 5 Sprtng Goo Rg
17:30:09 / 11.07.25
1.415 -21.23% -77.76% -0.70% 17.92% 63.76% -49.10% -88.27%
Anterix Rg
19:10:38 / 11.07.25
24.14 -21.32% -27.58% -4.36% -10.43% -25.94% -40.93% -39.86%
First Northwest Rg
17:08:03 / 11.07.25
7.850 -21.47% -49.75% -1.48% -2.12% -18.51% -19.49% -51.07%
Hooker Furnishng Rg
19:09:40 / 11.07.25
10.970 -21.48% -57.82% -4.51% 7.76% 26.58% -25.88% -31.93%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Elutia Rg-A
17:43:01 / 11.07.25
2.380 -2.86% 2.440
15:36
2.200
15:32
3.850
02.01.25
1.640
29.05.25
3'485
Embecta Rg
19:26:45 / 11.07.25
10.370 -3.36% 10.640
15:30
10.265
17:50
21.23
06.01.25
9.230
27.06.25
30'734
Enact Holdings Rg
19:27:24 / 11.07.25
34.75 -2.09% 35.31
15:30
34.74
17:09
37.97
03.07.25
30.83
10.01.25
30'269
Enanta Pharm Rg
19:09:28 / 11.07.25
6.655 -4.66% 6.930
15:48
6.630
18:55
8.760
24.02.25
4.100
09.04.25
29'252
Encore Cap Group Rg
19:26:02 / 11.07.25
39.88 -3.04% 40.80
15:35
39.68
17:47
51.67
19.02.25
26.55
09.04.25
17'697
enCore Energy Rg
19:24:06 / 11.07.25
2.655 2.51% 2.690
16:25
2.535
15:38
3.825
06.01.25
1.010
04.04.25
162'877
ENDRA Life Rg
19:27:45 / 11.07.25
8.290 3.63% 8.600
16:11
7.780
15:30
11.960
08.07.25
2.900
09.05.25
27'705
Energous Rg
19:12:33 / 11.07.25
0.3739 1.05% 0.4183
15:31
0.3501
17:15
1.440
06.01.25
0.1274
07.04.25
254'807
Energy Focus Rg
17:28:25 / 11.07.25
2.540 0.40% 2.920
15:30
2.500
16:15
2.950
20.02.25
1.190
13.02.25
5'474
Energy Recovery Rg
19:20:13 / 11.07.25
13.225 -1.16% 13.310
16:34
13.120
16:07
16.855
24.03.25
10.860
08.05.25
26'694
Energys Rg
19:23:19 / 11.07.25
2.070 -1.43% 2.110
16:07
2.040
15:30
10.200
29.04.25
1.360
13.06.25
3'439
EnGene Holdings Rg
18:34:10 / 11.07.25
3.370 -8.42% 3.620
15:30
3.330
18:07
8.440
08.01.25
2.660
13.05.25
7'371
Engy Serv Amer Rg
19:08:41 / 11.07.25
9.830 -0.61% 9.980
16:31
9.800
18:07
15.230
23.01.25
7.640
07.04.25
8'610
Enlight Energy Rg
16:12:34 / 11.07.25
25.21 -0.12% 25.24
15:30
25.19
16:12
26.16
09.07.25
14.140
09.04.25
1'488
Enliven Therp Rg
19:26:40 / 11.07.25
22.88 0.44% 23.08
17:38
22.44
15:31
25.31
03.01.25
13.300
10.04.25
44'873
Enlivex Ther Rg
19:15:31 / 11.07.25
1.320 -0.75% 1.360
18:22
1.320
19:04
1.380
09.07.25
0.8422
17.04.25
5'795
Enovix Rg
19:27:40 / 11.07.25
14.070 -0.35% 14.415
17:21
13.710
15:51
16.180
07.01.25
5.280
08.04.25
992'471
Enphase Energy Rg
19:28:29 / 11.07.25
41.23 -4.05% 42.82
15:31
41.20
19:23
76.90
07.01.25
33.01
17.06.25
477'467
Ensign Group Rg
19:17:04 / 11.07.25
144.14 -1.09% 145.64
15:59
143.99
18:48
157.68
18.06.25
118.74
21.04.25
15'383
Ensysce Bio Rg
19:06:49 / 11.07.25
2.120 1.44% 2.400
18:02
2.030
15:53
9.560
03.01.25
1.630
21.04.25
11'233
Entegris Rg
19:27:45 / 11.07.25
87.86 -0.16% 87.86
19:27
86.13
15:34
110.46
06.02.25
60.87
07.04.25
124'560
ENTERA Rg
17:54:03 / 11.07.25
1.800 -2.17% 1.850
15:30
1.800
16:03
2.790
07.01.25
1.520
07.04.25
2'055
Entero Therap Rg
18:56:03 / 11.07.25
0.4900 0.62% 0.4900
18:56
0.4687
15:38
0.8947
03.03.25
0.3231
30.04.25
8'401
Enterprise Finl Rg
19:23:19 / 11.07.25
57.41 -0.73% 57.59
15:30
57.11
16:19
62.05
06.02.25
45.22
11.04.25
20'227
Entrada Therapet Rg
19:16:12 / 11.07.25
6.620 -2.07% 6.800
16:16
6.570
15:36
18.750
06.01.25
6.570
11.07.25
16'677

Handel

Kurs 20'645.10
Vortag 20'630.66
+/-% 0.07%
+/- 14.431
Eröffnung 20'562.88
Tageshoch 20'647.98
Tagestief 20'509.75

Stammdaten

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

Hoch / Tief

20'645.10
Intraday
20'509.75
15:45
20'647.98
19:07
20'645.10
YTD
14'784.03
07.04.25
20'655.39
10.07.25
20'645.10
1 Jahr
14'784.03
08.04.25
20'655.39
10.07.25

Performance

Intraday 0.07%
1 Monat 6.38%
3 Monate 26.67%
YTD 6.91%
1 Jahr 12.21%
3 Jahre 77.31%