×

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
  • 01.04.2026 - 17:55:16
  • 21'940.62
  • 1.62%
  • 350.00
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Anebulo Pharma Rg
16:45:24 / 01.04.26
0.9699 -2.03% -0.02 3'733
Anghami Rg
17:20:19 / 01.04.26
3.230 -4.44% -0.15 3.230 3.740 1
Angi Rg-A
17:53:26 / 01.04.26
6.880 0.44% 0.03 6.870 6.890 79'494
AngioDynamics Rg
17:53:50 / 01.04.26
11.430 0.53% 0.06 11.420 11.450 37'983
ANI Pharmaceutic Rg
17:48:05 / 01.04.26
76.52 -0.49% -0.38 76.19 76.54 16'252
Anika Therapeuti Rg
17:43:50 / 01.04.26
15.040 3.72% 0.54 15.010 15.070 10'615
Anixa Bioscincs Rg
17:47:23 / 01.04.26
2.735 6.01% 0.16 2.710 2.760 5'217
Annexon Rg
17:55:07 / 01.04.26
5.660 2.17% 0.12 5.660 5.670 262'456
ANSC Rg-A
16:52:24 / 01.04.26
11.290 0.09% 0.01 11.240 11.290 227
Antalpha Rg-A
17:35:24 / 01.04.26
7.000 -6.67% -0.50 7.000 7.500 17
Antelope Enter Rg-A
17:53:42 / 01.04.26
1.180 -1.67% -0.02 1.160 1.200 33'363
Anteris Tech Rg
17:53:36 / 01.04.26
5.720 3.06% 0.17 5.720 5.740 48'192
Anterix Rg
17:54:29 / 01.04.26
39.09 2.36% 0.90 39.03 39.44 21'677
APA Rg
17:55:17 / 01.04.26
41.09 -3.18% -1.35 41.08 41.09 2'538'522
Apellis Pharma Rg
17:54:41 / 01.04.26
40.40 0.41% 0.17 40.39 40.40 1'586'075
Apogee Enterpris Rg
17:47:34 / 01.04.26
34.34 2.39% 0.80 34.23 34.27 10'220
Apogee Therap Rg
17:53:33 / 01.04.26
85.57 1.66% 1.40 85.36 85.68 29'289
Apollomics Rg-A
16:23:46 / 01.04.26
15.000 -3.54% -0.55 14.000 15.110 1'638
AppFolio Rg-A
17:50:47 / 01.04.26
155.49 -1.48% -2.33 155.29 155.58 34'752
Appian-A Rg
17:49:27 / 01.04.26
24.15 0.17% 0.04 24.12 24.22 23'791
Apple Rg
17:55:15 / 01.04.26
254.56 0.30% 0.77 254.55 254.60 3'229'212
Applied Digital Rg
17:55:14 / 01.04.26
25.31 6.61% 1.57 25.29 25.30 2'867'916
Applied Material Rg
17:55:08 / 01.04.26
357.56 4.61% 15.77 357.43 357.70 688'277
Applied Optoelec Rg
17:54:59 / 01.04.26
91.32 7.96% 6.73 91.22 91.39 1'751'361
AppLovin Rg-A
17:53:38 / 01.04.26
394.89 -0.78% -3.11 394.23 395.11 246'925
Andretti Acqn Rg-A
10.61
-0.42%
Anebulo Pharma Rg
0.97
-2.03%
Anghami Rg
3.23
-4.44%
Angi Rg-A
6.88
0.44%
AngioDynamics Rg
11.43
0.53%
ANI Pharmaceutic Rg
76.52
-0.49%
Anika Therapeuti Rg
15.04
3.72%
Anixa Bioscincs Rg
2.74
6.01%
Annexon Rg
5.66
2.17%
ANSC Rg-A
11.29
0.09%
Antalpha Rg-A
7.00
-6.67%
Antelope Enter Rg-A
1.18
-1.67%
Anteris Tech Rg
5.72
3.06%
Anterix Rg
39.09
2.36%
APA Rg
41.09
-3.18%
Apellis Pharma Rg
40.40
0.41%
Apogee Enterpris Rg
34.34
2.39%
Apogee Therap Rg
85.57
1.66%
Apollomics Rg-A
15.00
-3.54%
AppFolio Rg-A
155.49
-1.48%
Appian-A Rg
24.15
0.17%
Apple Rg
254.56
0.30%
Applied Digital Rg
25.31
6.61%
BNB Plus Rg
0.69
7.81%
Applied Material Rg
357.56
4.61%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Celularity Rg-A
16:57:27 / 01.04.26 		1.290 19.82% -36.06% 6.61% 4.03% 4.03% -20.86% -78.54%
H2O America Rg
17:55:04 / 01.04.26 		58.41 19.76% 19.20% 2.98% 0.88% 15.62% 8.43% -22.93%
Intel Rg
17:55:18 / 01.04.26 		48.50 19.59% 120.10% 2.82% 6.41% 13.77% 120.66% 35.08%
Allegro Micro Rg
17:54:53 / 01.04.26 		33.70 19.52% 44.24% 3.26% -1.10% 9.97% 30.05% -34.30%
Caribou Bio Rg
17:53:06 / 01.04.26 		2.000 19.50% 19.50% 6.38% 11.11% 12.99% 132.29% -64.22%
AdaptHealth Rg
17:50:31 / 01.04.26 		11.875 19.48% 25.00% 4.26% 22.80% 13.10% 9.85% -4.26%
ATN Internationa Rg
17:28:12 / 01.04.26 		27.33 19.39% 61.93% -2.11% -8.66% 24.28% 35.30% -33.48%
Inventiva Sp ADS
17:54:56 / 01.04.26 		5.390 19.35% 158.14% -10.47% -10.47% 5.69% 73.31% 52.47%
Freedom Holding Rg
17:39:45 / 01.04.26 		150.30 19.07% 10.86% 3.06% 14.93% 13.08% 9.26% 101.61%
Alliance Resource
17:54:55 / 01.04.26 		27.73 19.03% 5.17% -3.04% 2.86% 16.56% 2.55% 37.08%
Coherus Onco Rg
17:53:11 / 01.04.26 		1.780 19.01% 22.46% 0.56% 1.14% 24.48% 95.54% -75.29%
Bel Fuse-A
17:35:34 / 01.04.26 		190.73 18.71% 100.04% -7.71% -2.66% 18.36% 157.57% 396.15%
Carter Bankshs Rg
17:53:11 / 01.04.26 		23.55 18.62% 32.58% 15.38% 12.25% 18.34% 45.91% 66.57%
Greenlight Cap RE A
17:51:22 / 01.04.26 		17.320 18.59% 23.50% 1.52% 20.61% 23.36% 26.42% 84.13%
Calavo Growers Rg
17:53:04 / 01.04.26 		25.95 18.57% 1.14% 0.04% -2.33% 20.19% 10.38% -10.36%
Imperial Pet Rg
17:53:42 / 01.04.26 		4.340 18.23% 42.19% -1.81% 4.83% 16.35% 77.87% 65.81%
Bicara Therap Rg
17:54:01 / 01.04.26 		20.47 18.18% 14.18% 9.58% 10.41% 19.22% 54.37% 0.00%
Clean Energy Fue Rg
17:54:01 / 01.04.26 		2.415 18.10% -1.20% 4.55% 4.09% 12.33% 53.82% -43.12%
Jakks Pac Rg
17:47:58 / 01.04.26 		20.16 18.01% -29.24% -1.06% -3.17% 10.28% -18.71% 15.14%
Enphase Energy Rg
17:54:22 / 01.04.26 		38.17 17.97% -44.95% -10.25% -10.53% 10.03% -38.95% -82.02%
FirstCash Hldgs Rg
17:50:40 / 01.04.26 		187.06 17.96% 81.47% -1.77% -4.10% 12.92% 53.23% 97.13%
Gold.com Rg
17:54:45 / 01.04.26 		41.80 17.71% 46.28% -3.08% -25.37% 10.35% 65.41% 15.67%
Amercn Supercond Rg
17:55:13 / 01.04.26 		33.60 17.62% 37.43% 0.12% 5.46% 9.27% 77.40% 589.41%
HOOKIPA Pharma Rg
15:34:47 / 01.04.26 		1.092 17.58% -47.76% 2.03% 5.99% 21.30% 19.09% 0.00%
ISRL Rg-A
16:04:44 / 01.04.26 		12.740 17.31% 28.21% -10.22% 11.54% 6.17% 10.30% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Anebulo Pharma Rg
16:45:24 / 01.04.26 		0.9699 -2.03% 0.9800
15:31 		0.7500
16:42 		1.210
07.01.26 		0.2999
03.03.26 		3'733
Anghami Rg
17:20:19 / 01.04.26 		3.230 -4.44% 3.650
15:30 		3.650
15:30 		5.270
06.01.26 		2.300
17.02.26 		1
Angi Rg-A
17:53:26 / 01.04.26 		6.880 0.44% 6.910
15:36 		6.680
15:49 		14.580
08.01.26 		6.430
27.03.26 		79'494
AngioDynamics Rg
17:53:50 / 01.04.26 		11.430 0.53% 11.570
15:33 		11.400
17:29 		13.360
05.01.26 		9.760
12.01.26 		37'983
ANI Pharmaceutic Rg
17:48:05 / 01.04.26 		76.52 -0.49% 77.66
15:41 		76.22
17:00 		86.98
12.01.26 		70.15
13.03.26 		16'252
Anika Therapeuti Rg
17:43:50 / 01.04.26 		15.040 3.72% 15.050
17:42 		14.480
15:30 		9.030
29.01.26 		10'615
Anixa Bioscincs Rg
17:47:23 / 01.04.26 		2.735 6.01% 2.780
16:32 		2.630
15:30 		3.580
09.01.26 		2.460
30.03.26 		5'217
Annexon Rg
17:55:07 / 01.04.26 		5.660 2.17% 5.970
15:56 		5.610
17:52 		7.170
23.01.26 		4.550
05.01.26 		262'456
ANSC Rg-A
16:52:24 / 01.04.26 		11.290 0.09% 11.300
15:30 		11.240
16:28 		11.300
01.04.26 		11.100
05.01.26 		227
Antalpha Rg-A
17:35:24 / 01.04.26 		7.000 -6.67% 7.510
15:30 		7.510
15:30 		9.800
21.01.26 		6.500
30.03.26 		17
Antelope Enter Rg-A
17:53:42 / 01.04.26 		1.180 -1.67% 1.200
15:30 		1.095
15:36 		11.280
02.01.26 		1.030
30.03.26 		33'363
Anteris Tech Rg
17:53:36 / 01.04.26 		5.720 3.06% 5.800
15:34 		5.640
16:11 		6.930
02.03.26 		4.380
13.01.26 		48'192
Anterix Rg
17:54:29 / 01.04.26 		39.09 2.36% 39.98
15:38 		38.95
17:50 		40.81
25.03.26 		21.51
02.01.26 		21'677
APA Rg
17:55:17 / 01.04.26 		41.09 -3.18% 42.46
15:39 		40.57
16:17 		45.65
30.03.26 		23.25
07.01.26 		2'538'522
Apellis Pharma Rg
17:54:41 / 01.04.26 		40.40 0.41% 40.41
15:37 		40.32
15:30 		40.45
31.03.26 		16.835
24.03.26 		1'586'075
Apogee Enterpris Rg
17:47:34 / 01.04.26 		34.34 2.39% 34.39
17:31 		33.45
15:34 		43.24
10.02.26 		31.00
07.01.26 		10'220
Apogee Therap Rg
17:53:33 / 01.04.26 		85.57 1.66% 85.82
15:56 		84.20
16:17 		85.82
01.04.26 		61.28
09.02.26 		29'289
Apollomics Rg-A
16:23:46 / 01.04.26 		15.000 -3.54% 15.600
15:30 		15.000
16:23 		23.00
09.01.26 		15.000
01.04.26 		1'638
AppFolio Rg-A
17:50:47 / 01.04.26 		155.49 -1.48% 160.27
15:34 		152.81
17:06 		239.63
07.01.26 		152.81
01.04.26 		34'752
Appian-A Rg
17:49:27 / 01.04.26 		24.15 0.17% 24.23
17:44 		23.50
15:50 		35.66
07.01.26 		21.80
19.02.26 		23'791
Apple Rg
17:55:15 / 01.04.26 		254.56 0.30% 256.18
15:30 		253.33
16:35 		280.90
06.02.26 		243.43
20.01.26 		3'229'212
Applied Digital Rg
17:55:14 / 01.04.26 		25.31 6.61% 25.94
16:32 		24.30
15:30 		42.23
28.01.26 		20.00
30.03.26 		2'867'916
Applied Material Rg
17:55:08 / 01.04.26 		357.56 4.61% 358.50
16:58 		341.51
15:30 		395.95
25.02.26 		265.18
02.01.26 		688'277
Applied Optoelec Rg
17:54:59 / 01.04.26 		91.32 7.96% 95.81
16:24 		88.83
15:36 		128.95
11.03.26 		31.69
08.01.26 		1'751'361
AppLovin Rg-A
17:53:38 / 01.04.26 		394.89 -0.78% 403.74
15:30 		385.43
15:48 		683.50
02.01.26 		359.00
13.02.26 		246'925

Handel

Kurs 21'940.62
Vortag 21'590.63
+/-% 1.62%
+/- 350.00
Eröffnung 21'742.80
Tageshoch 21'941.94
Tagestief 21'723.72

Stammdaten

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

Hoch / Tief

21'940.62
Intraday
21'723.72
15:31
21'941.94
17:53
21'940.62
YTD
20'690.25
30.03.26
23'988.26
28.01.26
21'940.62
1 Jahr
14'784.03
08.04.25
24'019.99
30.10.25

Performance

Intraday 1.62%
1 Monat -3.80%
3 Monate -6.97%
YTD -5.60%
1 Jahr 24.66%
3 Jahre 76.66%