×
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
- 19.09.2025 - 15:58:36
- 22'564.51
- 0.42%
- 93.79
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Honest Co Rg 15:58:08 / 19.09.25 |
4.045 | -0.12% | -0.01 | 4.040 | 4.050 | 194'649 | |
|
Honeywell Intl Rg 15:58:33 / 19.09.25 |
209.24 | -0.46% | -0.96 | 209.17 | 209.28 | 1'049'794 | |
|
Hooker Furnishng Rg 15:47:43 / 19.09.25 |
10.640 | -4.14% | -0.46 | 10.550 | 10.810 | 4'241 | |
|
HOOKIPA Pharma Rg 15:37:57 / 19.09.25 |
0.9137 | 1.48% | 0.01 | 369 | |||
|
Hope Bancorp Rg 15:57:36 / 19.09.25 |
11.120 | -0.98% | -0.11 | 11.060 | 11.120 | 245'717 | |
|
Horizon Bancorp Rg 15:57:36 / 19.09.25 |
16.670 | -1.01% | -0.17 | 16.610 | 16.700 | 84'282 | |
|
Horizon Space Rg 15:30:08 / 19.09.25 |
10.320 | -0.05% | -0.01 | 10.320 | 10.340 | ||
|
Horizon Technology Finance Corp 15:58:00 / 19.09.25 |
6.690 | -0.30% | -0.02 | 6.680 | 6.690 | 17'214 | |
|
Host Hotels REIT Rg 15:57:47 / 19.09.25 |
17.620 | 0.11% | 0.02 | 17.600 | 17.620 | 1'086'287 | |
|
Hoth Therap Rg 15:58:09 / 19.09.25 |
1.910 | -0.52% | -0.01 | 1.890 | 1.920 | 34'466 | |
|
Hour Loop Rg 15:31:50 / 19.09.25 |
3.200 | -1.84% | -0.06 | 3.210 | 3.270 | 8'143 | |
|
HSPO Rg 15:30:39 / 19.09.25 |
12.320 | 0.00% | 0.00 | 12.320 | 12.370 | 1 | |
|
Huachen AI Rg-A 15:51:40 / 19.09.25 |
0.6750 | -1.60% | -0.01 | 0.6700 | 0.7065 | 1'554 | |
|
Huadi Rg-A 15:55:56 / 19.09.25 |
1.630 | 7.24% | 0.11 | 1.610 | 1.650 | 5'648 | |
|
HUB CYBER SEC Rg 15:42:52 / 19.09.25 |
2.180 | -0.91% | -0.02 | 2.170 | 2.180 | 11'558 | |
|
Hub Group-A 15:50:42 / 19.09.25 |
36.77 | -1.00% | -0.37 | 36.56 | 36.80 | 86'803 | |
|
Hudson Technolog Rg 15:55:24 / 19.09.25 |
10.170 | -0.39% | -0.04 | 10.160 | 10.230 | 60'007 | |
|
HUHUTECH Rg 15:52:59 / 19.09.25 |
8.860 | -0.45% | -0.04 | 8.830 | 9.000 | 401 | |
|
Huize Hldg Sp ADS 15:58:38 / 19.09.25 |
3.370 | 4.98% | 0.16 | 3.400 | 3.530 | 484 | |
|
Humacyte Rg 15:57:20 / 19.09.25 |
1.795 | 0.28% | 0.01 | 1.780 | 1.790 | 344'436 | |
|
Huntington Bancs Rg 15:58:31 / 19.09.25 |
17.790 | -0.45% | -0.08 | 17.780 | 17.790 | 1'346'221 | |
|
Hurco Cos Inc Rg 15:30:00 / 19.09.25 |
17.310 | -0.23% | -0.04 | 17.000 | 17.620 | 450 | |
|
Huron Consulting Rg 15:30:00 / 19.09.25 |
144.30 | 0.43% | 0.62 | 142.27 | 144.65 | 23'311 | |
|
Hut 8 Rg 15:58:35 / 19.09.25 |
37.03 | -0.94% | -0.35 | 37.02 | 37.06 | 381'550 | |
|
HUTCHMED Sp ADR 15:30:00 / 19.09.25 |
17.290 | -0.92% | -0.16 | 17.110 | 17.190 | 1'080 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Incannex Heal Rg 15:56:01 / 19.09.25 |
0.5471 | -74.53% | -88.36% | -0.07% | -6.96% | 169.11% | -71.94% | 0.00% |
|
HCW Biologics Rg 15:52:16 / 19.09.25 |
4.390 | -74.56% | -90.73% | -21.47% | 27.25% | -2.44% | -82.10% | -95.35% |
|
Aligos Therapt Rg 15:49:08 / 19.09.25 |
9.910 | -74.92% | -39.82% | -2.84% | -2.84% | 37.45% | 8.42% | -65.85% |
|
Energous Rg 15:52:28 / 19.09.25 |
7.485 | -75.25% | -86.34% | -3.42% | -6.55% | -9.70% | -57.89% | -99.03% |
|
Auddia Rg 15:34:30 / 19.09.25 |
2.140 | -75.31% | -97.99% | 3.88% | -14.06% | -64.33% | -84.46% | -99.68% |
|
EUDA Hlth Rg 15:30:00 / 19.09.25 |
1.100 | -75.33% | -21.68% | -3.51% | -57.69% | -67.93% | -69.44% | 0.00% |
|
Direct Digital Rg-A 15:55:22 / 19.09.25 |
0.3943 | -75.34% | -97.36% | -6.12% | -12.05% | -26.98% | -81.49% | -85.90% |
|
Hain Celestial G Rg 15:58:13 / 19.09.25 |
1.485 | -75.77% | -86.39% | -30.93% | -20.16% | -0.34% | -80.81% | -91.86% |
|
Alzamend Rg 15:30:00 / 19.09.25 |
2.510 | -75.86% | -96.96% | 4.15% | 0.80% | -13.45% | -83.50% | -99.85% |
|
Elong Power Rg-A 15:35:50 / 19.09.25 |
0.3215 | -76.14% | 0.00% | 0.72% | 0.97% | -66.19% | 0.00% | 0.00% |
|
Artiva Biothrp Rg 15:57:08 / 19.09.25 |
2.400 | -76.39% | 0.00% | -5.88% | -16.67% | 63.27% | -80.74% | 0.00% |
|
Harvard Bioscien Rg 15:40:40 / 19.09.25 |
0.4725 | -77.09% | -90.97% | 7.00% | -3.37% | 1.92% | -82.82% | -83.73% |
|
Cemtrex Rg 15:54:22 / 19.09.25 |
0.6600 | -77.28% | -99.99% | -15.37% | -44.07% | -38.32% | -99.80% | -100.00% |
|
60 Degrees Ph Rg 15:30:01 / 19.09.25 |
1.450 | -77.52% | -97.61% | 3.57% | 15.08% | -36.96% | -78.83% | 0.00% |
|
GSIW Rg 15:57:16 / 19.09.25 |
0.1485 | -77.88% | -98.11% | 12.76% | 44.46% | -90.89% | -88.92% | 0.00% |
|
Edible Garden Rg 15:33:11 / 19.09.25 |
1.790 | -77.98% | -99.28% | -0.56% | -6.77% | -32.20% | -91.60% | -99.99% |
|
Biodesix Rg 15:52:20 / 19.09.25 |
6.740 | -78.01% | -81.71% | -10.16% | -25.67% | 34.64% | -81.28% | -79.97% |
|
Datavault AI Rg 15:58:23 / 19.09.25 |
0.4363 | -79.77% | -97.62% | 31.10% | 4.50% | -37.91% | -74.49% | -99.99% |
|
Foresight UnSp ADR 15:46:05 / 19.09.25 |
2.060 | -79.92% | -71.15% | -15.23% | -18.25% | -40.09% | -56.72% | -92.09% |
|
CDT Environ Rg-A 15:30:00 / 19.09.25 |
0.8930 | -80.65% | 0.00% | 6.31% | 41.63% | 22.33% | -75.33% | 0.00% |
|
Inspire Veter Rg-A 15:45:21 / 19.09.25 |
0.8850 | -81.45% | -99.90% | 0.19% | -0.70% | -46.19% | -95.54% | 0.00% |
|
bioAffinity Rg 02:00:00 / 19.09.25 |
0.1691 | -81.90% | -88.65% | -33.66% | -32.09% | -53.01% | -91.59% | -96.07% |
|
Envirtech Vhcls Rg 15:30:30 / 19.09.25 |
2.140 | -82.31% | -83.79% | -47.55% | -10.83% | 25.88% | -89.03% | -95.63% |
|
Fly-E Rg 15:38:46 / 19.09.25 |
0.7450 | -82.50% | 0.00% | 3.04% | 6.50% | -83.80% | -73.49% | 0.00% |
|
EZGO Rg 15:54:10 / 19.09.25 |
0.1459 | -82.78% | -96.94% | 13.45% | -60.19% | -56.45% | -89.15% | -99.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Honest Co Rg 15:58:08 / 19.09.25 |
4.045 | -0.12% |
4.080 15:30 |
4.035 15:37 |
7.095 02.01.25 |
3.500 07.08.25 |
194'649 |
|
Honeywell Intl Rg 15:58:33 / 19.09.25 |
209.24 | -0.46% |
211.10 15:30 |
208.83 15:44 |
241.68 09.07.25 |
179.47 09.04.25 |
1'049'794 |
|
Hooker Furnishng Rg 15:47:43 / 19.09.25 |
10.640 | -4.14% |
10.650 15:30 |
10.640 15:47 |
14.220 02.01.25 |
7.340 17.04.25 |
4'241 |
|
HOOKIPA Pharma Rg 15:37:57 / 19.09.25 |
0.9137 | 1.48% |
0.9137 15:37 |
0.9137 15:37 |
2.800 10.01.25 |
0.7210 09.04.25 |
369 |
|
Hope Bancorp Rg 15:57:36 / 19.09.25 |
11.120 | -0.98% |
11.170 15:30 |
11.080 15:55 |
12.620 27.01.25 |
8.825 09.04.25 |
245'717 |
|
Horizon Bancorp Rg 15:57:36 / 19.09.25 |
16.670 | -1.01% |
16.840 15:30 |
16.590 15:40 |
17.760 11.02.25 |
12.700 07.04.25 |
84'282 |
|
Horizon Space Rg 15:30:08 / 19.09.25 |
10.320 | -0.05% |
10.370 12.09.25 |
10.010 11.02.25 |
61 | ||
|
Horizon Technology Finance Corp 15:58:00 / 19.09.25 |
6.690 | -0.30% |
6.750 15:30 |
6.690 15:44 |
9.990 03.03.25 |
6.570 17.09.25 |
17'214 |
|
Host Hotels REIT Rg 15:57:47 / 19.09.25 |
17.620 | 0.11% |
17.680 15:30 |
17.480 15:43 |
17.895 17.09.25 |
12.220 07.04.25 |
1'086'287 |
|
Hoth Therap Rg 15:58:09 / 19.09.25 |
1.910 | -0.52% |
1.950 15:30 |
1.880 15:43 |
3.800 07.01.25 |
0.6563 08.04.25 |
34'466 |
|
Hour Loop Rg 15:31:50 / 19.09.25 |
3.200 | -1.84% |
3.200 15:31 |
3.190 15:30 |
6.830 08.09.25 |
1.100 10.04.25 |
8'143 |
|
HSPO Rg 15:30:39 / 19.09.25 |
12.320 | 0.00% |
12.360 15:30 |
12.360 15:30 |
15.120 23.06.25 |
11.320 13.01.25 |
1 |
|
Huachen AI Rg-A 15:51:40 / 19.09.25 |
0.6750 | -1.60% |
0.6800 15:51 |
0.6654 15:30 |
10.750 17.03.25 |
0.4900 15.08.25 |
1'554 |
|
Huadi Rg-A 15:55:56 / 19.09.25 |
1.630 | 7.24% |
1.640 15:45 |
1.520 15:30 |
5.460 10.09.25 |
1.060 12.08.25 |
5'648 |
|
HUB CYBER SEC Rg 15:42:52 / 19.09.25 |
2.180 | -0.91% |
2.200 15:30 |
2.180 15:33 |
13.950 05.02.25 |
1.730 30.06.25 |
11'558 |
|
Hub Group-A 15:50:42 / 19.09.25 |
36.77 | -1.00% |
37.15 15:30 |
36.38 15:43 |
46.62 16.01.25 |
30.84 30.04.25 |
86'803 |
|
Hudson Technolog Rg 15:55:24 / 19.09.25 |
10.170 | -0.39% |
10.270 15:30 |
10.170 15:55 |
10.520 15.09.25 |
5.120 04.04.25 |
60'007 |
|
HUHUTECH Rg 15:52:59 / 19.09.25 |
8.860 | -0.45% |
8.880 15:30 |
8.850 15:47 |
2.960 09.04.25 |
401 | |
|
Huize Hldg Sp ADS 15:58:38 / 19.09.25 |
3.370 | 4.98% |
3.370 15:58 |
3.250 15:30 |
4.520 12.09.25 |
1.590 22.04.25 |
484 |
|
Humacyte Rg 15:57:20 / 19.09.25 |
1.795 | 0.28% |
1.860 15:30 |
1.770 15:33 |
5.470 02.01.25 |
1.150 08.04.25 |
344'436 |
|
Huntington Bancs Rg 15:58:31 / 19.09.25 |
17.790 | -0.45% |
17.930 15:30 |
17.735 15:41 |
18.025 05.09.25 |
11.915 07.04.25 |
1'346'221 |
|
Hurco Cos Inc Rg 15:30:00 / 19.09.25 |
17.310 | -0.23% |
17.310 15:30 |
17.310 15:30 |
23.15 13.02.25 |
13.200 11.06.25 |
450 |
|
Huron Consulting Rg 15:30:00 / 19.09.25 |
144.30 | 0.43% |
144.30 15:30 |
144.30 15:30 |
154.99 27.05.25 |
120.47 07.01.25 |
23'311 |
|
Hut 8 Rg 15:58:35 / 19.09.25 |
37.03 | -0.94% |
37.51 15:31 |
36.61 15:35 |
39.47 18.09.25 |
10.040 04.04.25 |
381'550 |
|
HUTCHMED Sp ADR 15:30:00 / 19.09.25 |
17.290 | -0.92% |
17.290 15:30 |
17.290 15:30 |
19.500 29.07.25 |
11.545 09.04.25 |
1'080 |