×

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 - 17:46:16
  • 17'703.87
  • 2.32%
  • 400.85
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ExlService Hldg Rg
17:45:44 / 14.03.25
46.05 1.41% 0.64 46.04 46.09 98'259
Exozymes Rg
17:03:15 / 14.03.25
13.940 -1.27% -0.18 13.940 15.810 39
eXp World Hldgs Rg
17:45:33 / 14.03.25
9.700 3.41% 0.32 9.690 9.710 58'968
Expand Ener Rg
17:46:18 / 14.03.25
102.42 1.23% 1.24 102.41 102.46 320'797
Expedia Group Rg
17:44:58 / 14.03.25
161.96 3.09% 4.85 161.79 162.02 227'037
Expensify Rg-A
17:44:56 / 14.03.25
3.450 5.18% 0.17 3.450 3.460 76'287
Expion360 Rg
14:30:00 / 14.03.25
0.9000 2.16% 0.02 0.8494 0.8979 1'821
Exponent Rg
17:44:40 / 14.03.25
82.53 0.86% 0.70 82.38 82.54 14'720
Extreme Networks Rg
17:46:17 / 14.03.25
14.490 2.19% 0.31 14.480 14.520 51'921
Eyenovia Rg
16:14:38 / 14.03.25
1.660 2.47% 0.04 1.640 1.660 617
EyePoint Pharma Rg
17:46:13 / 14.03.25
6.490 -4.98% -0.34 6.470 6.500 92'422
Ezcorp NVtg Rg-A
17:39:14 / 14.03.25
13.350 1.60% 0.21 13.360 13.390 40'692
EZGO Rg
16:45:22 / 14.03.25
0.4000 -5.66% -0.02 0.4000 0.4682 19
F5 Rg
17:39:57 / 14.03.25
262.79 2.09% 5.37 262.48 263.47 31'374
FACT II Rg-A
14:30:00 / 14.03.25
9.980 -0.10% -0.01 9.990 10.040 317
Falcon's Beyod Rg-A
14:30:00 / 14.03.25
8.760 6.18% 0.51 8.260 8.720 129
Fangdd Rg-A
17:46:08 / 14.03.25
0.4049 2.51% 0.01 0.4026 0.4098 233'721
Farmer Brothers Rg
17:38:43 / 14.03.25
2.290 2.69% 0.06 2.280 2.300 19'472
Farmers Natl Ban Rg
16:47:21 / 14.03.25
13.080 -0.15% -0.02 13.050 13.080 2'527
Farmmi Rg
17:32:25 / 14.03.25
0.1624 -18.92% -0.04 0.1601 0.1679 73'819
Faro Technologie Rg
17:44:13 / 14.03.25
29.24 3.76% 1.06 29.20 29.29 12'790
Fastenal Rg
17:46:10 / 14.03.25
74.64 1.29% 0.95 74.63 74.66 384'167
Fat Brands Rg-A
17:23:28 / 14.03.25
3.310 6.09% 0.19 3.250 3.330 2'614
Fat Brands Rg-B
17:08:18 / 14.03.25
3.040 0.00% 0.00 3.000 3.070 521
Fate Therapeutic Rg
17:43:17 / 14.03.25
0.9280 -1.64% -0.02 0.9204 0.9280 118'757
14.11
6.73%
46.05
1.41%
13.94
-1.27%
9.70
3.41%
102.42
1.23%
161.96
3.09%
3.45
5.18%
0.90
2.16%
82.53
0.86%
14.49
2.19%
1.66
2.47%
6.49
-4.98%
13.35
1.60%
0.40
-5.66%
262.79
2.09%
9.98
-0.10%
8.76
6.18%
0.40
2.51%
2.29
2.69%
13.08
-0.15%
0.16
-18.92%
29.24
3.76%
74.64
1.29%
3.31
6.09%
3.04
0.00%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
HCW Biologics Rg
17:19:16 / 14.03.25
0.3399 -25.04% -72.70% -6.90% -15.05% -24.30% -77.78% -84.80%
CASI Rg
17:34:39 / 14.03.25
2.160 -25.09% -70.84% -2.92% -16.60% -18.49% -32.08% 0.00%
Captivision Rg
16:54:55 / 14.03.25
0.5680 -25.10% -85.78% 13.60% 23.77% -20.85% -89.18% 0.00%
Check-Cap Rg
16:44:00 / 14.03.25
0.7401 -25.23% -64.42% -9.74% -14.04% 21.77% -60.42% -90.68%
ECD Auto Rg
17:45:44 / 14.03.25
0.6400 -25.31% -42.18% 10.24% -19.26% -26.11% -12.56% 0.00%
Diodes Rg
17:46:05 / 14.03.25
46.27 -25.51% -42.95% -5.76% -13.47% -24.84% -30.24% -44.11%
CytoMed Thera Rg
14:45:46 / 14.03.25
2.520 -25.57% -48.78% -6.67% -2.33% -1.56% 16.13% 0.00%
Boxlight Rg-A
14:30:01 / 14.03.25
1.420 -25.58% -73.46% -13.94% -36.59% -20.89% -61.09% -96.74%
Akari Therp Sp ADR
16:18:45 / 14.03.25
0.9500 -25.58% -71.45% -1.04% -12.04% -0.04% -51.53% -96.12%
Creative Rg
17:11:40 / 14.03.25
1.865 -25.71% -22.88% -0.27% -28.54% -36.78% -53.02% -30.26%
Astria Therapeut Rg
17:42:16 / 14.03.25
6.360 -25.73% -13.54% 2.75% -9.92% -33.47% -58.86% -1.34%
Celularity Rg-A
15:09:44 / 14.03.25
1.580 -25.96% -37.75% 28.46% -26.17% -32.19% -72.18% -98.29%
Charles & Col Rg
16:27:03 / 14.03.25
1.000 -26.02% -76.01% -11.50% -25.37% -31.03% -71.10% -94.31%
Ekso Bions Hldgs Rg
16:12:46 / 14.03.25
0.4339 -26.07% -81.96% 12.38% -23.92% -25.20% -67.13% -82.98%
Amkor Technology Rg
17:45:59 / 14.03.25
19.525 -26.08% -42.92% -5.86% -13.26% -22.73% -37.52% -8.79%
Climb Bio Rg
17:34:58 / 14.03.25
1.350 -26.11% -50.37% -8.16% -11.18% -30.77% -50.00% -87.41%
Cingulate Rg
16:06:00 / 14.03.25
3.710 -26.17% -96.03% -3.89% -16.06% -9.51% -72.64% -98.73%
1-800-Flowers.com-A
17:45:20 / 14.03.25
5.920 -26.19% -44.06% -9.69% -34.87% -17.43% -42.13% -55.10%
Evogene Rg
14:30:00 / 14.03.25
1.360 -26.20% -83.55% -7.48% -9.93% 0.00% -83.41% -88.78%
Hour Loop Rg
14:30:01 / 14.03.25
1.680 -26.22% 16.90% -2.33% -16.83% 23.53% 28.24% -34.13%
IDEAYA Bioscienc Rg
17:46:03 / 14.03.25
18.710 -26.23% -46.71% 1.35% -10.90% -26.94% -57.77% 48.13%
AXT Rg
17:45:33 / 14.03.25
1.740 -26.27% -33.33% 7.41% -21.97% -20.18% -64.27% -76.61%
Bio-Key Intl Rg
16:41:39 / 14.03.25
1.230 -26.32% -58.00% 16.04% 1.65% 41.38% -37.56% -96.77%
Affimed Rg
17:35:05 / 14.03.25
0.8780 -26.39% -85.98% -11.49% -17.17% -26.22% -80.79% -98.04%
Grid Dyn Hldg Rg-A
17:46:19 / 14.03.25
16.710 -26.44% 22.73% -9.28% -25.80% -18.49% 32.94% 71.49%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ExlService Hldg Rg
17:45:44 / 14.03.25
46.05 1.41% 46.13
16:45
45.31
15:22
52.42
07.02.25
43.68
07.01.25
98'259
Exozymes Rg
17:03:15 / 14.03.25
13.940 -1.27% 13.660
14:30
13.660
14:30
23.20
13.02.25
10.300
08.01.25
39
eXp World Hldgs Rg
17:45:33 / 14.03.25
9.700 3.41% 9.740
16:32
9.470
14:41
11.980
21.02.25
9.210
13.03.25
58'968
Expand Ener Rg
17:46:18 / 14.03.25
102.42 1.23% 103.19
16:42
100.75
14:34
109.38
17.01.25
93.09
07.03.25
320'797
Expedia Group Rg
17:44:58 / 14.03.25
161.96 3.09% 162.99
16:00
159.47
14:35
207.69
10.02.25
156.58
13.03.25
227'037
Expensify Rg-A
17:44:56 / 14.03.25
3.450 5.18% 3.535
14:58
3.380
14:30
3.985
28.02.25
3.045
25.02.25
76'287
Expion360 Rg
14:30:00 / 14.03.25
0.9000 2.16% 0.9000
14:30
0.9000
14:30
4.380
02.01.25
0.8650
13.03.25
1'821
Exponent Rg
17:44:40 / 14.03.25
82.53 0.86% 82.64
17:08
81.77
15:20
96.43
07.02.25
81.08
13.03.25
14'720
Extreme Networks Rg
17:46:17 / 14.03.25
14.490 2.19% 14.560
16:35
14.270
14:30
17.955
22.01.25
13.770
10.03.25
51'921
Eyenovia Rg
16:14:38 / 14.03.25
1.660 2.47% 1.690
14:30
1.660
16:14
12.568
07.01.25
1.440
25.02.25
617
EyePoint Pharma Rg
17:46:13 / 14.03.25
6.490 -4.98% 7.020
14:54
6.470
17:39
9.480
07.01.25
5.540
04.03.25
92'422
Ezcorp NVtg Rg-A
17:39:14 / 14.03.25
13.350 1.60% 13.400
16:58
13.200
14:30
14.500
14.02.25
11.605
03.02.25
40'692
EZGO Rg
16:45:22 / 14.03.25
0.4000 -5.66% 0.4500
14:30
0.4500
14:30
1.100
02.01.25
0.4035
04.03.25
19
F5 Rg
17:39:57 / 14.03.25
262.79 2.09% 263.05
17:38
258.56
15:33
312.00
13.02.25
249.91
02.01.25
31'374
FACT II Rg-A
14:30:00 / 14.03.25
9.980 -0.10% 9.980
14:30
9.980
14:30
10.050
07.02.25
9.880
03.01.25
317
Falcon's Beyod Rg-A
14:30:00 / 14.03.25
8.760 6.18% 8.760
14:30
8.760
14:30
9.750
06.02.25
3.640
29.01.25
129
Fangdd Rg-A
17:46:08 / 14.03.25
0.4049 2.51% 0.4067
16:23
0.3962
14:51
0.7106
12.02.25
0.3822
13.03.25
233'721
Farmer Brothers Rg
17:38:43 / 14.03.25
2.290 2.69% 2.400
14:54
2.230
14:30
3.265
03.03.25
1.610
14.01.25
19'472
Farmers Natl Ban Rg
16:47:21 / 14.03.25
13.080 -0.15% 13.080
16:47
13.040
14:30
14.640
03.03.25
12.640
13.01.25
2'527
Farmmi Rg
17:32:25 / 14.03.25
0.1624 -18.92% 0.1675
16:26
0.1461
14:33
0.5847
15.01.25
0.1461
14.03.25
73'819
Faro Technologie Rg
17:44:13 / 14.03.25
29.24 3.76% 29.24
17:44
28.64
14:36
33.07
26.02.25
24.31
13.01.25
12'790
Fastenal Rg
17:46:10 / 14.03.25
74.64 1.29% 74.85
17:10
73.42
15:18
82.15
10.03.25
70.74
03.01.25
384'167
Fat Brands Rg-A
17:23:28 / 14.03.25
3.310 6.09% 3.350
17:05
3.210
15:12
4.050
03.02.25
2.581
13.01.25
2'614
Fat Brands Rg-B
17:08:18 / 14.03.25
3.040 0.00% 3.070
14:30
3.040
17:08
5.130
30.01.25
2.758
02.01.25
521
Fate Therapeutic Rg
17:43:17 / 14.03.25
0.9280 -1.64% 0.9695
14:30
0.9201
16:50
1.985
06.01.25
0.8701
11.03.25
118'757

Handel

Kurs 17'703.87
Vortag 17'303.01
+/-% 2.32%
+/- 400.85
Eröffnung 17'523.30
Tageshoch 17'739.04
Tagestief 17'491.08

Stammdaten

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

Hoch / Tief

17'703.87
Intraday
17'491.08
15:21
17'739.04
16:45
17'703.87
YTD
17'238.24
11.03.25
20'118.61
24.01.25
17'703.87
1 Jahr
15'222.78
20.04.24
20'204.58
17.12.24

Performance

Intraday 2.32%
1 Monat -11.60%
3 Monate -9.55%
YTD -8.32%
1 Jahr 10.84%
3 Jahre 34.72%