×
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
- 18.09.2025 - 20:01:09
- 22'484.37
- 1.00%
- 223.05
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Abacus Glb Mgt Rg-A 20:00:26 / 18.09.25 |
6.580 | -1.05% | -0.07 | 6.570 | 6.590 | 64'303 | |
|
AbCellera Biolog Rg 19:59:16 / 18.09.25 |
4.735 | 3.61% | 0.17 | 4.730 | 4.740 | 372'496 | |
|
Abeona Therap Rg 20:00:48 / 18.09.25 |
5.680 | 0.71% | 0.04 | 5.680 | 5.690 | 98'341 | |
|
Abivax Sp ADS 19:51:15 / 18.09.25 |
83.41 | 2.98% | 2.41 | 83.23 | 83.50 | 136'060 | |
|
Above Food Rg 20:00:23 / 18.09.25 |
1.490 | -1.32% | -0.02 | 1.490 | 1.500 | 64'377 | |
|
Abpro Hldgs Rg 19:46:15 / 18.09.25 |
0.2051 | 6.27% | 0.01 | 0.2056 | 0.2091 | 235'240 | |
|
Absci Rg 20:00:09 / 18.09.25 |
2.660 | 4.31% | 0.11 | 2.650 | 2.660 | 335'605 | |
|
ABTS Rg 19:46:41 / 18.09.25 |
5.330 | 4.92% | 0.25 | 4.830 | 5.330 | 10'844 | |
|
ABVC BioPharma Rg 19:44:30 / 18.09.25 |
2.730 | -4.55% | -0.13 | 2.710 | 2.760 | 25'729 | |
|
ABVL Rg 15:30:00 / 18.09.25 |
0.9100 | -5.99% | -0.06 | 0.8375 | 0.9800 | 130 | |
|
AC Immune N 19:56:28 / 18.09.25 |
2.470 | 0.41% | 0.01 | 2.430 | 2.480 | 7'070 | |
|
Acacia Res-Ac Techs 19:43:34 / 18.09.25 |
3.390 | 2.42% | 0.08 | 3.370 | 3.390 | 16'579 | |
|
Academy Sports Rg 20:01:11 / 18.09.25 |
47.95 | 2.94% | 1.37 | 47.86 | 47.98 | 143'192 | |
|
Acadia Healthcar Rg 20:00:45 / 18.09.25 |
22.07 | 0.68% | 0.15 | 22.05 | 22.08 | 218'485 | |
|
Acadia Pharma Rg 20:01:01 / 18.09.25 |
24.51 | 1.26% | 0.31 | 24.50 | 24.53 | 196'366 | |
|
Accuray Rg 19:58:50 / 18.09.25 |
1.730 | 8.81% | 0.14 | 1.720 | 1.730 | 109'645 | |
|
Achieve Life Sci Rg 19:53:51 / 18.09.25 |
2.940 | -0.68% | -0.02 | 2.940 | 2.950 | 100'365 | |
|
ACI Worldwide Rg 20:00:05 / 18.09.25 |
50.86 | 2.21% | 1.10 | 50.85 | 50.88 | 73'699 | |
|
Aclarion Rg 19:58:06 / 18.09.25 |
7.850 | 2.48% | 0.19 | 7.760 | 7.900 | 1'730 | |
|
Aclaris Therap Rg 19:59:36 / 18.09.25 |
1.925 | 6.35% | 0.12 | 1.920 | 1.930 | 97'330 | |
|
ACM Research-A Rg 20:00:57 / 18.09.25 |
35.43 | 4.95% | 1.67 | 35.39 | 35.45 | 482'092 | |
|
ACNB Rg 19:40:03 / 18.09.25 |
45.94 | 1.84% | 0.83 | 45.49 | 46.18 | 3'019 | |
|
Acrivon Therape Rg 19:55:14 / 18.09.25 |
1.660 | 6.41% | 0.10 | 1.650 | 1.660 | 16'872 | |
|
Actelis Net Rg 19:59:03 / 18.09.25 |
0.4108 | -5.87% | -0.03 | 0.4100 | 0.4191 | 31'451 | |
|
Actuate Therap Rg 19:57:56 / 18.09.25 |
6.730 | -2.75% | -0.19 | 6.600 | 6.870 | 3'806 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alset Rg 19:54:14 / 18.09.25 |
3.230 | 211.76% | 208.74% | -13.17% | 158.40% | 231.18% | 169.17% | -35.18% |
|
Digital Turbine Rg 20:00:57 / 18.09.25 |
5.350 | 207.10% | -24.34% | 17.32% | 38.60% | 1.71% | 84.48% | -68.51% |
|
CuriositStream Rg-A 20:00:32 / 18.09.25 |
4.850 | 203.27% | 759.10% | 7.78% | 17.15% | -11.17% | 169.44% | 188.20% |
|
ESGL Rg 16:33:52 / 18.09.25 |
3.840 | 200.38% | 457.27% | 6.96% | 46.01% | 4.07% | 106.45% | 0.00% |
|
DBV Techno Sp ADR 19:08:52 / 18.09.25 |
9.660 | 199.36% | -1.34% | 0.21% | -1.73% | 5.57% | 163.47% | -57.27% |
|
908 Devices Rg 19:59:58 / 18.09.25 |
6.880 | 196.82% | -41.80% | 20.28% | 14.29% | 2.08% | 79.17% | -61.08% |
|
Blackboxstocks Rg 18:31:06 / 18.09.25 |
6.590 | 195.45% | 130.50% | 0.46% | 7.15% | 14.61% | 202.29% | 74.69% |
|
ATA Crtv Glb Sp ADR 17:48:06 / 18.09.25 |
2.500 | 191.19% | 114.66% | 17.92% | 46.20% | 224.68% | 371.70% | 37.57% |
|
Fuel Tech Rg 19:58:21 / 18.09.25 |
3.220 | 190.48% | 190.48% | -5.01% | 19.70% | 27.78% | 212.62% | 125.93% |
|
Above Food Rg 20:00:23 / 18.09.25 |
1.490 | 179.63% | 0.00% | -10.78% | -20.74% | 21.14% | 163.62% | 0.00% |
|
Hycr Mng Hldg Rg-A 20:00:28 / 18.09.25 |
5.870 | 175.11% | 148.16% | -0.84% | 46.02% | 82.87% | 134.80% | -19.85% |
|
Cipher Mining Rg 20:01:11 / 18.09.25 |
11.690 | 166.81% | 199.76% | 17.25% | 98.14% | 179.00% | 298.98% | 673.75% |
|
Electrovaya Rg 19:49:31 / 18.09.25 |
6.850 | 166.53% | 116.01% | 14.74% | 51.55% | 100.88% | 201.76% | 0.00% |
|
Jade Biosciences Rg 19:56:28 / 18.09.25 |
7.570 | 162.26% | -69.29% | -2.45% | 2.57% | -18.16% | 282.32% | -55.82% |
|
Applied Digital Rg 20:01:09 / 18.09.25 |
20.28 | 159.55% | 194.21% | 18.04% | 28.60% | 92.05% | 264.75% | 822.33% |
|
36Kr Hldg ADS 19:56:36 / 18.09.25 |
7.150 | 159.25% | -24.82% | -13.33% | 63.62% | 23.70% | 78.75% | -63.41% |
|
Entero Therap Rg 19:59:53 / 18.09.25 |
4.150 | 156.16% | 0.00% | 80.43% | 104.43% | 218.01% | 299.81% | -99.34% |
|
Hlthcr Triangle Rg 19:55:16 / 18.09.25 |
2.650 | 155.47% | -6.67% | -1.49% | -3.64% | 9'900.00% | 553.19% | 0.00% |
|
Dave Rg 19:58:27 / 18.09.25 |
224.38 | 151.60% | 2'508.11% | -0.22% | 20.47% | -7.67% | 443.16% | 1'276.72% |
|
American Res Rg-A 19:58:31 / 18.09.25 |
2.490 | 151.49% | 70.47% | 18.01% | 71.72% | 180.06% | 308.20% | -10.88% |
|
Astronics Corp Rg 19:56:40 / 18.09.25 |
41.96 | 151.13% | 130.08% | 3.71% | 17.87% | 24.99% | 102.71% | 378.28% |
|
Energy Focus Rg 18:58:11 / 18.09.25 |
2.790 | 147.90% | 96.67% | 12.50% | 1.09% | 25.68% | 128.69% | -39.36% |
|
Euroseas Rg 19:53:51 / 18.09.25 |
64.02 | 145.85% | 185.71% | 1.46% | 1.03% | 40.03% | 95.10% | 314.33% |
|
Amercn Supercond Rg 19:58:17 / 18.09.25 |
64.91 | 145.59% | 443.00% | 18.62% | 33.59% | 76.96% | 196.39% | 1'063.27% |
|
CRDO Rg 20:00:27 / 18.09.25 |
172.91 | 144.67% | 744.58% | 8.53% | 55.97% | 81.91% | 496.65% | 1'300.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Abacus Glb Mgt Rg-A 20:00:26 / 18.09.25 |
6.580 | -1.05% |
6.830 15:37 |
6.580 19:58 |
9.610 09.05.25 |
4.605 27.06.25 |
64'303 |
|
AbCellera Biolog Rg 19:59:16 / 18.09.25 |
4.735 | 3.61% |
4.780 15:51 |
4.600 15:30 |
5.820 21.07.25 |
1.895 07.04.25 |
372'496 |
|
Abeona Therap Rg 20:00:48 / 18.09.25 |
5.680 | 0.71% |
5.720 15:41 |
5.620 16:24 |
7.540 15.08.25 |
3.950 09.04.25 |
98'341 |
|
Abivax Sp ADS 19:51:15 / 18.09.25 |
83.41 | 2.98% |
84.25 18:51 |
80.11 15:31 |
92.91 05.09.25 |
4.830 09.04.25 |
136'060 |
|
Above Food Rg 20:00:23 / 18.09.25 |
1.490 | -1.32% |
1.540 16:04 |
1.490 19:50 |
4.400 11.07.25 |
0.2595 04.03.25 |
64'377 |
|
Abpro Hldgs Rg 19:46:15 / 18.09.25 |
0.2051 | 6.27% |
0.2230 16:46 |
0.1901 15:34 |
1.780 02.01.25 |
0.1516 14.05.25 |
235'240 |
|
Absci Rg 20:00:09 / 18.09.25 |
2.660 | 4.31% |
2.745 16:05 |
2.590 15:30 |
6.330 18.02.25 |
2.015 04.04.25 |
335'605 |
|
ABTS Rg 19:46:41 / 18.09.25 |
5.330 | 4.92% |
5.330 19:46 |
4.880 17:05 |
10.875 06.01.25 |
1.460 07.04.25 |
10'844 |
|
ABVC BioPharma Rg 19:44:30 / 18.09.25 |
2.730 | -4.55% |
2.950 16:12 |
2.730 19:44 |
5.480 08.07.25 |
0.4001 10.02.25 |
25'729 |
|
ABVL Rg 15:30:00 / 18.09.25 |
0.9100 | -5.99% |
0.9100 15:30 |
0.9100 15:30 |
1.750 10.09.25 |
0.6201 03.03.25 |
130 |
|
AC Immune N 19:56:28 / 18.09.25 |
2.470 | 0.41% |
2.470 18:56 |
2.430 17:33 |
3.050 06.01.25 |
1.430 09.04.25 |
7'070 |
|
Acacia Res-Ac Techs 19:43:34 / 18.09.25 |
3.390 | 2.42% |
3.400 18:38 |
3.320 15:30 |
4.520 31.01.25 |
2.725 11.04.25 |
16'579 |
|
Academy Sports Rg 20:01:11 / 18.09.25 |
47.95 | 2.94% |
48.51 16:27 |
46.65 15:30 |
59.25 08.01.25 |
33.35 09.04.25 |
143'192 |
|
Acadia Healthcar Rg 20:00:45 / 18.09.25 |
22.07 | 0.68% |
22.59 16:09 |
21.92 15:36 |
47.05 13.01.25 |
17.125 06.08.25 |
218'485 |
|
Acadia Pharma Rg 20:01:01 / 18.09.25 |
24.51 | 1.26% |
24.71 18:48 |
24.20 15:41 |
26.61 27.08.25 |
13.400 09.04.25 |
196'366 |
|
Accuray Rg 19:58:50 / 18.09.25 |
1.730 | 8.81% |
1.735 19:13 |
1.610 15:30 |
2.945 06.02.25 |
1.145 06.06.25 |
109'645 |
|
Achieve Life Sci Rg 19:53:51 / 18.09.25 |
2.940 | -0.68% |
3.030 15:55 |
2.925 17:46 |
4.300 03.06.25 |
1.850 09.04.25 |
100'365 |
|
ACI Worldwide Rg 20:00:05 / 18.09.25 |
50.86 | 2.21% |
51.12 19:31 |
50.01 15:41 |
58.14 03.03.25 |
40.46 01.08.25 |
73'699 |
|
Aclarion Rg 19:58:06 / 18.09.25 |
7.850 | 2.48% |
7.850 19:58 |
7.570 18:40 |
3'499.51 03.01.25 |
6.260 01.05.25 |
1'730 |
|
Aclaris Therap Rg 19:59:36 / 18.09.25 |
1.925 | 6.35% |
1.935 19:00 |
1.830 15:30 |
2.790 03.01.25 |
1.055 10.04.25 |
97'330 |
|
ACM Research-A Rg 20:00:57 / 18.09.25 |
35.43 | 4.95% |
35.74 17:47 |
34.19 15:33 |
35.74 18.09.25 |
14.970 13.01.25 |
482'092 |
|
ACNB Rg 19:40:03 / 18.09.25 |
45.94 | 1.84% |
45.94 19:40 |
44.92 15:33 |
46.75 22.08.25 |
35.89 10.01.25 |
3'019 |
|
Acrivon Therape Rg 19:55:14 / 18.09.25 |
1.660 | 6.41% |
1.660 19:55 |
1.580 15:30 |
7.970 05.02.25 |
1.050 30.05.25 |
16'872 |
|
Actelis Net Rg 19:59:03 / 18.09.25 |
0.4108 | -5.87% |
0.4312 16:41 |
0.4108 19:59 |
1.770 06.01.25 |
0.3420 29.08.25 |
31'451 |
|
Actuate Therap Rg 19:57:56 / 18.09.25 |
6.730 | -2.75% |
7.060 16:12 |
6.730 19:57 |
11.940 30.05.25 |
5.480 21.07.25 |
3'806 |