×

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
  • 08.07.2025 - 19:04:10
  • 20'443.53
  • 0.15%
  • 31.01
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Ascent Indstries Rg
18:59:08 / 08.07.25
12.800 0.23% 0.03 12.770 12.820 3'304
Ascent Solar Rg
18:17:18 / 08.07.25
2.150 -2.71% -0.06 2.150 2.200 7'546
Ascentage Sp ADS
18:18:28 / 08.07.25
41.52 -1.24% -0.52 41.05 42.33 1'529
Asia Pac Wire & Rg
18:31:31 / 08.07.25
1.580 -4.24% -0.07 1.580 1.660 1'595
ASML Hold NY Sp ADR
19:02:48 / 08.07.25
795.60 1.34% 10.51 795.34 796.53 312'993
ASP Isotopes Rg
19:03:57 / 08.07.25
7.110 6.28% 0.42 7.090 7.130 287'206
Aspire Rg
18:55:45 / 08.07.25
0.3000 4.93% 0.01 0.2916 0.3064 16'768
Assembly Bio Rg
18:54:43 / 08.07.25
18.300 -1.40% -0.26 18.100 18.250 5'522
Assertio Hldgs Rg
19:00:45 / 08.07.25
0.6778 3.28% 0.02 0.6716 0.6905 57'912
Asset Ent Rg-B
19:03:08 / 08.07.25
6.900 -1.15% -0.08 6.860 6.890 1'352'260
AST SpceMobile Rg-A
19:03:59 / 08.07.25
45.47 -0.48% -0.22 45.43 45.49 862'839
Astec Ind Inc Rg
18:50:45 / 08.07.25
41.49 -0.17% -0.07 41.34 41.46 12'432
Astera Labs Rg
19:04:09 / 08.07.25
92.59 3.31% 2.97 92.32 92.65 434'222
Astrana Health Rg
18:56:10 / 08.07.25
24.50 1.45% 0.35 24.45 24.68 20'533
Astrazeneca Sp ADR
19:04:10 / 08.07.25
69.80 0.24% 0.17 69.79 69.82 774'456
Astria Therapeut Rg
19:02:45 / 08.07.25
6.230 0.48% 0.03 6.240 6.270 25'714
Astronics Corp Rg
19:04:06 / 08.07.25
31.75 -0.41% -0.13 31.63 31.87 52'440
AstroNova Rg
15:30:24 / 08.07.25
11.510 -0.86% -0.10 11.240 11.720 594
Astrotech Rg
18:55:08 / 08.07.25
5.520 -2.13% -0.12 5.520 5.690 96
Asure Software Rg
18:54:09 / 08.07.25
10.860 0.65% 0.07 10.790 10.880 3'340
ATA Crtv Glb Sp ADR
15:40:30 / 08.07.25
0.8400 2.44% 0.02 0.8423 0.8500 1'537
ATAI Lf Sci Rg
19:04:04 / 08.07.25
2.710 -1.45% -0.04 2.710 2.720 441'006
Atara Biother Rg
17:04:29 / 08.07.25
8.900 3.73% 0.32 8.950 9.200 1'869
Atea Pharma Rg
19:03:50 / 08.07.25
3.720 2.20% 0.08 3.720 3.730 41'177
Aterian Rg
19:01:58 / 08.07.25
1.510 2.03% 0.03 1.500 1.520 10'784
7.94
1.93%
170.50
-3.11%
12.80
0.23%
2.15
-2.71%
41.52
-1.24%
1.58
-4.24%
795.60
1.34%
7.11
6.28%
0.30
4.93%
18.30
-1.40%
0.68
3.28%
6.90
-1.15%
45.47
-0.48%
41.49
-0.17%
92.59
3.31%
24.50
1.45%
69.80
0.24%
6.23
0.48%
31.75
-0.41%
11.51
-0.86%
5.52
-2.13%
10.86
0.65%
0.84
2.44%
2.71
-1.45%
8.90
3.73%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
America's Car-Ma Rg
18:49:47 / 08.07.25
62.40 18.58% -19.80% 5.09% 11.85% 33.79% 4.31% -40.03%
Bowman Cnsltng Rg
18:35:04 / 08.07.25
29.66 18.44% -16.81% 3.60% 8.72% 34.63% -6.32% 154.74%
CONSOLIDATED WAT Rg
18:57:43 / 08.07.25
30.31 18.35% -13.93% -1.11% 6.88% 26.13% 20.95% 115.77%
Broadcom Rg
19:04:01 / 08.07.25
275.63 18.26% 145.63% 4.11% 12.67% 54.03% 59.02% 449.97%
Advanced Energy Rg
18:53:27 / 08.07.25
138.45 18.14% 25.42% 3.64% 9.09% 55.27% 29.24% 82.10%
Fastenal Rg
19:04:03 / 08.07.25
42.80 18.12% 31.14% -0.14% 0.19% 4.84% 36.83% 67.24%
Giftify Rg
17:25:28 / 08.07.25
1.260 17.76% -68.50% -16.00% -20.75% -30.00% -69.64% 110.00%
BGM Grp Rg-A
18:10:08 / 08.07.25
10.140 17.65% 172.85% -1.74% -38.02% -3.34% 113.03% 3.09%
Assembly Bio Rg
18:54:43 / 08.07.25
18.300 17.62% 88.59% 3.21% 6.09% 86.54% 32.90% -27.73%
ANI Pharmaceutic Rg
19:02:42 / 08.07.25
64.87 17.42% 17.72% 2.06% 3.18% -6.73% 5.75% 106.98%
Applied Material Rg
19:04:08 / 08.07.25
195.99 17.31% 17.71% 6.66% 12.79% 34.75% -22.06% 110.23%
Bragg Gaming Grp Rg
18:38:18 / 08.07.25
4.440 17.30% -14.06% 3.02% 6.47% 19.35% -21.83% -7.07%
Canadian Solar Rg
19:04:05 / 08.07.25
13.350 17.18% -50.32% 19.30% 17.41% 86.71% -14.64% -59.45%
Booking Hldg Rg
18:53:45 / 08.07.25
5'705.27 17.06% 63.96% -0.44% 3.96% 23.69% 43.44% 225.65%
Civista Bancshar Rg
17:24:54 / 08.07.25
24.97 17.02% 33.51% 5.72% 11.37% 28.12% 71.03% 15.86%
HomeStreet Rg
18:35:52 / 08.07.25
13.380 16.99% 29.71% 2.14% 3.88% 21.86% 12.91% -62.09%
Affirm Hldg Rg-A
19:03:08 / 08.07.25
67.95 16.96% 44.95% 1.27% 11.39% 63.38% 139.60% 201.69%
Alteri Thera Sp ADS
17:53:00 / 08.07.25
4.120 16.92% 55.42% 1.73% -9.05% 25.23% 119.15% -40.59%
GameSquare Hldg Rg
18:49:03 / 08.07.25
0.9700 16.87% 0.00% 13.85% 13.05% 43.77% -15.65% 0.00%
Black Diamond Rg
19:00:02 / 08.07.25
2.485 16.82% -11.03% 0.20% 1.02% 75.00% -50.40% -14.09%
Alignment Hlthc Rg
19:04:05 / 08.07.25
13.450 16.80% 52.61% -5.35% -8.19% -30.78% 72.66% -8.24%
BayFirst Fin Rg
18:19:48 / 08.07.25
14.250 16.69% 18.22% 9.36% 0.72% 15.11% 27.69% -16.27%
Biocryst Pharm Rg
19:03:38 / 08.07.25
8.805 16.49% 46.24% -2.17% -20.03% 18.99% 35.88% -26.88%
Byrna Tech Rg
19:04:05 / 08.07.25
31.76 16.49% 425.20% 4.71% 10.32% 56.38% 218.24% 260.86%
Alerus Financial Rg
19:02:52 / 08.07.25
22.65 16.48% 0.09% 2.17% 4.09% 34.98% 19.71% -3.98%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Ascent Indstries Rg
18:59:08 / 08.07.25
12.800 0.23% 12.910
15:49
12.800
18:42
13.670
10.06.25
10.760
22.01.25
3'304
Ascent Solar Rg
18:17:18 / 08.07.25
2.150 -2.71% 2.260
15:30
2.150
18:17
3.850
27.06.25
1.125
25.06.25
7'546
Ascentage Sp ADS
18:18:28 / 08.07.25
41.52 -1.24% 41.52
18:18
41.06
15:30
43.00
03.07.25
17.010
27.01.25
1'529
Asia Pac Wire & Rg
18:31:31 / 08.07.25
1.580 -4.24% 1.630
15:45
1.570
17:14
1.870
10.02.25
1.400
02.01.25
1'595
ASML Hold NY Sp ADR
19:02:48 / 08.07.25
795.60 1.34% 797.95
18:23
778.73
15:31
819.48
25.06.25
578.51
07.04.25
312'993
ASP Isotopes Rg
19:03:57 / 08.07.25
7.110 6.28% 7.135
18:59
6.620
15:36
10.080
09.06.25
3.650
04.03.25
287'206
Aspire Rg
18:55:45 / 08.07.25
0.3000 4.93% 0.3003
18:52
0.2866
15:30
9.860
20.02.25
0.2175
23.05.25
16'768
Assembly Bio Rg
18:54:43 / 08.07.25
18.300 -1.40% 18.890
15:30
18.300
18:54
18.990
07.07.25
7.780
07.04.25
5'522
Assertio Hldgs Rg
19:00:45 / 08.07.25
0.6778 3.28% 0.6900
16:45
0.6610
15:30
0.9391
06.01.25
0.5138
09.04.25
57'912
Asset Ent Rg-B
19:03:08 / 08.07.25
6.900 -1.15% 8.680
16:11
6.795
18:17
13.400
22.05.25
0.3882
07.04.25
1'352'260
AST SpceMobile Rg-A
19:03:59 / 08.07.25
45.47 -0.48% 47.26
15:32
44.74
17:25
54.03
24.06.25
17.515
29.01.25
862'839
Astec Ind Inc Rg
18:50:45 / 08.07.25
41.49 -0.17% 41.86
16:13
41.36
17:28
43.32
01.07.25
29.65
04.04.25
12'432
Astera Labs Rg
19:04:09 / 08.07.25
92.59 3.31% 93.42
16:10
90.06
15:30
147.29
06.01.25
47.13
04.04.25
434'222
Astrana Health Rg
18:56:10 / 08.07.25
24.50 1.45% 24.69
18:26
24.14
16:03
39.93
18.02.25
23.20
28.02.25
20'533
Astrazeneca Sp ADR
19:04:10 / 08.07.25
69.80 0.24% 70.49
17:12
69.16
15:30
78.35
05.03.25
61.25
09.04.25
774'456
Astria Therapeut Rg
19:02:45 / 08.07.25
6.230 0.48% 6.400
16:34
6.210
18:06
9.160
02.01.25
3.610
09.04.25
25'714
Astronics Corp Rg
19:04:06 / 08.07.25
31.75 -0.41% 32.14
15:31
31.00
17:07
36.26
12.06.25
15.530
08.01.25
52'440
AstroNova Rg
15:30:24 / 08.07.25
11.510 -0.86% 11.680
15:30
11.510
15:30
12.800
23.01.25
7.530
14.04.25
594
Astrotech Rg
18:55:08 / 08.07.25
5.520 -2.13% 5.620
15:30
5.620
15:30
7.260
27.01.25
5.470
17.06.25
96
Asure Software Rg
18:54:09 / 08.07.25
10.860 0.65% 10.970
15:45
10.860
18:54
12.740
23.01.25
8.580
07.04.25
3'340
ATA Crtv Glb Sp ADR
15:40:30 / 08.07.25
0.8400 2.44% 0.8400
15:40
0.8300
15:30
1.100
25.02.25
0.7131
04.03.25
1'537
ATAI Lf Sci Rg
19:04:04 / 08.07.25
2.710 -1.45% 2.810
15:45
2.685
17:19
2.980
07.07.25
1.155
09.04.25
441'006
Atara Biother Rg
17:04:29 / 08.07.25
8.900 3.73% 8.900
17:03
8.610
15:30
18.700
06.01.25
5.010
07.04.25
1'869
Atea Pharma Rg
19:03:50 / 08.07.25
3.720 2.20% 3.755
16:12
3.650
15:30
3.800
02.07.25
2.455
15.05.25
41'177
Aterian Rg
19:01:58 / 08.07.25
1.510 2.03% 1.520
17:29
1.470
15:35
3.500
19.03.25
1.220
13.06.25
10'784

Handel

Kurs 20'443.53
Vortag 20'412.52
+/-% 0.15%
+/- 31.01
Eröffnung 20'466.93
Tageshoch 20'480.89
Tagestief 20'377.35

Stammdaten

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

Hoch / Tief

20'443.53
Intraday
20'377.35
16:56
20'480.89
15:31
20'443.53
YTD
14'784.03
07.04.25
20'624.51
03.07.25
20'443.53
1 Jahr
14'784.03
08.04.25
20'624.51
04.07.25

Performance

Intraday 0.15%
1 Monat 3.70%
3 Monate 21.52%
YTD 5.87%
1 Jahr 10.93%
3 Jahre 75.65%