×

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
  • 10.07.2025 - 20:03:48
  • 20'645.36
  • 0.17%
  • 34.02
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Estrella Immun Rg
17:43:10 / 10.07.25
0.8620 -2.05% -0.02 0.8620 0.9600 4
Eton Pharm Rg
19:59:57 / 10.07.25
15.790 0.13% 0.02 15.740 15.810 39'821
Etoro grp Rg-A
20:02:36 / 10.07.25
59.59 -2.33% -1.42 59.20 59.68 111'353
Etsy Rg
20:03:41 / 10.07.25
57.71 6.61% 3.58 57.70 57.72 894'927
EUDA Hlth Rg
19:00:03 / 10.07.25
3.160 -0.63% -0.02 3.150 3.180 25'294
Eupraxia Rg-Unty-AI
15:30:00 / 10.07.25
5.550 1.65% 0.09 5.530 5.640 537
Eureka Rg-A
16:59:47 / 10.07.25
10.540 -1.13% -0.12 10.540 10.660
Euro Tech Hldgs Rg
19:40:03 / 10.07.25
1.140 -1.72% -0.02 1.140 1.160 55
EuroDry Rg
18:30:27 / 10.07.25
9.930 2.48% 0.24 9.930 10.200 969
Euroholdings Rg
16:48:07 / 10.07.25
8.510 -1.28% -0.11 8.190 8.500 592
Euronet Worldwid Rg
19:59:31 / 10.07.25
107.53 0.42% 0.45 107.35 107.62 20'147
Europen Wax Rg-A
19:59:38 / 10.07.25
5.540 0.91% 0.05 5.530 5.540 28'093
Euroseas Rg
19:58:48 / 10.07.25
47.64 1.60% 0.75 47.47 47.95 7'404
Evaxion Sp ADS
19:43:14 / 10.07.25
2.530 -0.39% -0.01 2.520 2.560 3'079
Everbright Dig Rg
19:59:58 / 10.07.25
5.800 -5.23% -0.32 5.750 5.830 777'951
EverCommerce Rg
20:00:50 / 10.07.25
10.870 0.56% 0.06 10.850 10.870 26'133
Evergy Rg
20:03:45 / 10.07.25
69.41 0.87% 0.60 69.40 69.42 213'621
EverQuote-A Rg
20:00:25 / 10.07.25
25.38 1.97% 0.49 25.33 25.39 36'472
Everspn Technlgs Rg
19:47:08 / 10.07.25
6.840 -0.73% -0.05 6.850 6.890 7'238
EVgo Rg
20:03:41 / 10.07.25
3.525 2.47% 0.09 3.520 3.530 387'963
Evogene Rg
17:03:25 / 10.07.25
1.450 -2.68% -0.04 1.430 1.470 8'930
Evoke Pharma Rg
19:58:21 / 10.07.25
6.020 -13.88% -0.97 5.950 6.020 307'239
Evolus Rg
20:01:48 / 10.07.25
9.720 0.62% 0.06 9.720 9.730 50'492
Evolv Tech Rg-A
20:00:28 / 10.07.25
5.920 -0.67% -0.04 5.910 5.920 136'219
Evotec Sp ADS
17:56:21 / 10.07.25
4.180 0.72% 0.03 4.180 4.200 5'759
1.71
0.00%
46.63
3.48%
0.86
-2.05%
15.79
0.13%
59.59
-2.33%
57.71
6.61%
3.16
-0.63%
5.55
1.65%
10.54
-1.13%
1.14
-1.72%
9.93
2.48%
8.51
-1.28%
107.53
0.42%
5.54
0.91%
47.64
1.60%
2.53
-0.39%
5.80
-5.23%
10.87
0.56%
69.41
0.87%
25.38
1.97%
6.84
-0.73%
3.53
2.47%
1.45
-2.68%
6.02
-13.88%
9.72
0.62%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Cohu Rg
20:02:52 / 10.07.25
20.70 -23.37% -42.19% 0.88% 9.84% 47.23% -41.24% -22.44%
Gentherm Rg
19:58:39 / 10.07.25
31.30 -23.38% -41.58% 1.76% 10.91% 28.33% -38.58% -50.97%
Commercial Vehic Rg
20:00:23 / 10.07.25
1.920 -23.39% -72.90% -3.03% 34.27% 113.33% -61.21% -68.65%
First Northwest Rg
16:40:59 / 10.07.25
7.940 -23.43% -51.00% -2.34% -8.26% -19.23% -18.40% -52.29%
Gevo Rg
20:03:37 / 10.07.25
1.555 -23.44% 37.93% 3.67% 26.42% 29.58% 161.34% -35.74%
enCore Energy Rg
20:00:39 / 10.07.25
2.530 -23.46% -33.67% -13.65% 21.05% 80.71% -43.02% 0.00%
Ideal Power Rg
19:14:18 / 10.07.25
6.100 -23.58% -25.64% 29.79% 30.34% 15.09% -20.78% -50.85%
CPI Card Group Rg
17:09:19 / 10.07.25
23.05 -23.69% 18.86% -8.20% 0.96% -8.68% -17.29% 36.51%
First Internet B Rg
20:03:06 / 10.07.25
27.70 -23.70% 13.52% -1.07% 15.13% 16.39% -8.97% -24.87%
Green Plains Rg
20:01:32 / 10.07.25
7.715 -23.84% -71.37% 10.53% 65.91% 126.91% -53.52% -74.68%
ARB IOT Rg
19:58:19 / 10.07.25
5.740 -23.91% -85.33% -4.33% -20.83% -49.65% -25.41% 0.00%
Huadi Rg-A
16:53:50 / 10.07.25
1.320 -23.98% -57.24% 0.76% -5.71% -9.59% -45.00% -94.12%
Cognition Therap Rg
20:03:24 / 10.07.25
0.7096 -24.10% -71.23% 75.21% 130.39% 90.55% -61.22% -77.82%
Applied Optoelec Rg
20:03:03 / 10.07.25
28.85 -24.25% 44.51% 0.66% 70.51% 170.64% 212.57% 1'612.88%
High Tide Rg
20:03:25 / 10.07.25
2.350 -24.27% 43.56% 1.29% 0.86% 1.73% 14.63% -0.85%
Astria Therapeut Rg
20:01:37 / 10.07.25
6.750 -24.27% -11.85% 16.18% 20.54% 67.08% -40.00% 81.99%
Castle Biosci Rg
19:51:49 / 10.07.25
20.14 -24.50% -6.77% -0.79% 7.01% -6.37% 8.92% -22.02%
Forafric Global Rg
19:54:41 / 10.07.25
7.710 -24.59% -27.01% 0.00% -0.90% -9.06% -25.74% -26.52%
Duluth Hldg Rg-B
19:50:46 / 10.07.25
2.250 -24.60% -56.69% 2.27% 15.98% 20.32% -40.79% -77.20%
Astera Labs Rg
20:02:49 / 10.07.25
96.12 -24.61% 0.00% 5.86% 1.89% 63.03% 74.32% 0.00%
Cabaletta Bio Rg
19:54:01 / 10.07.25
1.735 -24.67% -92.47% 6.44% -3.61% 57.73% -78.84% 6.21%
Columbia Sportsw Rg
20:03:03 / 10.07.25
64.08 -24.71% -20.56% 0.39% 2.74% -2.20% -19.06% -15.24%
CSP Inc Rg
17:32:26 / 10.07.25
11.760 -24.95% 80.90% -8.41% -1.75% -23.88% -23.83% 181.45%
Climb Bio Rg
20:03:20 / 10.07.25
1.345 -25.00% -49.63% 5.08% 5.08% 6.75% -80.98% -63.61%
Galecto Rg
18:52:37 / 10.07.25
3.380 -25.03% -80.61% -2.03% 0.90% 39.09% -73.75% -92.69%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Estrella Immun Rg
17:43:10 / 10.07.25
0.8620 -2.05% 0.8800
15:30
0.8800
15:30
1.780
21.02.25
0.7400
01.04.25
4
Eton Pharm Rg
19:59:57 / 10.07.25
15.790 0.13% 15.870
15:54
15.520
16:15
21.42
14.05.25
11.090
09.04.25
39'821
Etoro grp Rg-A
20:02:36 / 10.07.25
59.59 -2.33% 60.59
15:30
58.50
16:06
79.79
10.06.25
57.51
23.06.25
111'353
Etsy Rg
20:03:41 / 10.07.25
57.71 6.61% 57.74
20:03
54.72
15:30
64.96
09.06.25
40.05
09.04.25
894'927
EUDA Hlth Rg
19:00:03 / 10.07.25
3.160 -0.63% 3.170
16:22
3.150
15:30
4.660
06.01.25
3.150
10.07.25
25'294
Eupraxia Rg-Unty-AI
15:30:00 / 10.07.25
5.550 1.65% 5.550
15:30
5.550
15:30
5.930
01.07.25
2.750
07.04.25
537
Eureka Rg-A
16:59:47 / 10.07.25
10.540 -1.13% 11.525
20.06.25
10.160
03.01.25
15
Euro Tech Hldgs Rg
19:40:03 / 10.07.25
1.140 -1.72% 1.150
15:30
1.150
15:30
1.560
13.05.25
1.020
07.04.25
55
EuroDry Rg
18:30:27 / 10.07.25
9.930 2.48% 10.150
18:26
9.930
18:30
12.100
19.03.25
7.640
29.05.25
969
Euroholdings Rg
16:48:07 / 10.07.25
8.510 -1.28% 8.550
15:30
8.510
16:48
34.22
12.03.25
3.830
07.04.25
592
Euronet Worldwid Rg
19:59:31 / 10.07.25
107.53 0.42% 107.90
16:34
106.46
15:41
114.14
11.06.25
85.46
08.04.25
20'147
Europen Wax Rg-A
19:59:38 / 10.07.25
5.540 0.91% 5.585
17:12
5.490
15:30
7.600
18.02.25
2.730
11.03.25
28'093
Euroseas Rg
19:58:48 / 10.07.25
47.64 1.60% 48.34
17:24
47.00
15:30
50.34
08.07.25
21.65
03.02.25
7'404
Evaxion Sp ADS
19:43:14 / 10.07.25
2.530 -0.39% 2.570
15:30
2.510
18:09
9.800
24.01.25
1.200
10.04.25
3'079
Everbright Dig Rg
19:59:58 / 10.07.25
5.800 -5.23% 6.390
16:51
5.660
17:19
6.870
07.07.25
3.520
28.04.25
777'951
EverCommerce Rg
20:00:50 / 10.07.25
10.870 0.56% 10.880
19:51
10.620
16:05
11.550
13.05.25
8.100
14.03.25
26'133
Evergy Rg
20:03:45 / 10.07.25
69.41 0.87% 69.51
20:03
68.42
15:30
70.35
07.05.25
59.68
13.01.25
213'621
EverQuote-A Rg
20:00:25 / 10.07.25
25.38 1.97% 25.43
19:55
24.57
15:44
30.02
25.03.25
17.260
13.01.25
36'472
Everspn Technlgs Rg
19:47:08 / 10.07.25
6.840 -0.73% 6.930
16:01
6.830
18:33
7.010
02.07.25
4.350
08.04.25
7'238
EVgo Rg
20:03:41 / 10.07.25
3.525 2.47% 3.595
19:36
3.370
16:01
4.795
17.06.25
2.200
04.03.25
387'963
Evogene Rg
17:03:25 / 10.07.25
1.450 -2.68% 1.460
15:30
1.450
17:03
2.410
10.06.25
0.9500
17.04.25
8'930
Evoke Pharma Rg
19:58:21 / 10.07.25
6.020 -13.88% 6.790
15:30
5.750
15:36
9.850
09.07.25
2.000
15.04.25
307'239
Evolus Rg
20:01:48 / 10.07.25
9.720 0.62% 9.800
17:09
9.500
15:32
17.070
13.02.25
8.680
09.04.25
50'492
Evolv Tech Rg-A
20:00:28 / 10.07.25
5.920 -0.67% 5.980
15:30
5.880
15:57
6.440
30.06.25
2.650
07.04.25
136'219
Evotec Sp ADS
17:56:21 / 10.07.25
4.180 0.72% 4.220
16:10
4.180
17:29
4.790
23.05.25
2.840
07.04.25
5'759

Handel

Kurs 20'645.36
Vortag 20'611.34
+/-% 0.17%
+/- 34.02
Eröffnung 20'636.48
Tageshoch 20'653.85
Tagestief 20'495.14

Stammdaten

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

Hoch / Tief

20'645.36
Intraday
20'495.14
16:06
20'653.85
15:30
20'645.36
YTD
14'784.03
07.04.25
20'653.85
10.07.25
20'645.36
1 Jahr
14'784.03
08.04.25
20'653.85
10.07.25

Performance

Intraday 0.17%
1 Monat 5.00%
3 Monate 26.76%
YTD 6.91%
1 Jahr 12.92%
3 Jahre 77.14%