×
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 - 23:16:01
- 20'418.46
- 0.03%
- 5.95
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aurora Innovtn Rg-A 02:00:00 / 09.07.25 |
5.200 | 1.76% | 0.09 | 5.210 | 5.220 | ||
|
Aurora Sp ADR 02:00:00 / 09.07.25 |
11.420 | 6.53% | 0.70 | 11.200 | 11.430 | 1'337 | |
|
Australian Rg 02:00:00 / 09.07.25 |
0.6050 | -5.48% | -0.04 | 0.5810 | 0.6380 | ||
|
authID Rg 02:00:00 / 09.07.25 |
4.945 | 0.51% | 0.03 | 4.900 | 4.990 | ||
|
Autodesk Inc Rg 02:00:00 / 09.07.25 |
314.91 | -0.13% | -0.40 | 314.85 | 314.97 | 577'295 | |
|
Autolus Thp Sp ADS 02:00:00 / 09.07.25 |
2.360 | 4.42% | 0.10 | 2.350 | 2.360 | 247'576 | |
|
Automatic Data P Rg 02:00:00 / 09.07.25 |
306.90 | -0.49% | -1.50 | 306.78 | 306.90 | ||
|
Autonomix Rg 02:00:00 / 09.07.25 |
1.450 | 2.84% | 0.04 | 1.450 | 1.470 | ||
|
Autozi Inter Rg-A 02:00:00 / 09.07.25 |
0.2254 | 10.54% | 0.02 | 0.2191 | 0.2266 | ||
|
Avadel Pharma Rg 02:00:00 / 09.07.25 |
9.040 | 1.69% | 0.15 | 9.040 | 9.050 | ||
|
Avaln Globocare Rg 02:00:00 / 09.07.25 |
2.610 | 2.35% | 0.06 | 2.610 | 2.660 | ||
|
Avalo Therap Rg 02:00:00 / 09.07.25 |
4.850 | 2.11% | 0.10 | 4.850 | 4.930 | ||
|
Avean Hlthc Hldg Rg 02:00:00 / 09.07.25 |
4.280 | -0.47% | -0.02 | 4.260 | 4.280 | ||
|
AvePoint Rg 02:00:00 / 09.07.25 |
18.630 | -1.27% | -0.24 | 18.630 | 18.640 | ||
|
Aviat Networks Rg 02:00:00 / 09.07.25 |
24.27 | -0.21% | -0.05 | 24.27 | 24.29 | ||
|
Avidity Biosci Rg 02:00:00 / 09.07.25 |
29.25 | 1.56% | 0.45 | 29.25 | 29.27 | ||
|
AvidXchange Hldg Rg 02:00:00 / 09.07.25 |
9.840 | 0.00% | 0.00 | 9.840 | 9.850 | ||
|
Avis Budget Grou Rg 02:00:00 / 09.07.25 |
178.52 | -1.65% | -3.00 | 178.39 | 178.59 | ||
|
AVITA Medical Rg 02:00:00 / 09.07.25 |
5.610 | 8.51% | 0.44 | 5.600 | 5.610 | ||
|
Avnet Rg 02:00:00 / 09.07.25 |
56.26 | 2.03% | 1.12 | 56.27 | 56.28 | ||
|
Aware Rg 02:00:00 / 09.07.25 |
1.950 | 6.56% | 0.12 | 1.950 | 1.980 | ||
|
Axcelis Techs Rg 02:00:00 / 09.07.25 |
74.21 | 4.59% | 3.26 | 74.18 | 74.21 | ||
|
Axogen Rg 02:00:00 / 09.07.25 |
11.480 | 1.06% | 0.12 | 11.480 | 11.490 | ||
|
Axon Enterprise Rg 02:00:00 / 09.07.25 |
790.22 | -1.49% | -11.94 | 790.20 | 790.69 | ||
|
Axsome Therapeut Rg 02:00:00 / 09.07.25 |
108.41 | 0.85% | 0.91 | 108.40 | 108.57 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Firefly Neuro Rg 02:00:00 / 09.07.25 |
3.040 | 13.96% | 0.00% | 0.66% | -8.16% | -2.88% | 0.00% | 0.00% |
|
Deswell Industri Rg 02:00:00 / 09.07.25 |
2.760 | 13.87% | 2.65% | 0.73% | 17.45% | 20.00% | 12.20% | -16.62% |
|
Analog Devices Rg 02:00:00 / 09.07.25 |
245.15 | 13.81% | 21.78% | 1.87% | 5.06% | 36.54% | 5.66% | 62.76% |
|
Acadia Pharma Rg 02:00:00 / 09.07.25 |
21.02 | 13.79% | -33.31% | -1.59% | -5.32% | 40.23% | 22.71% | 32.91% |
|
First Bank Rg 02:00:00 / 09.07.25 |
16.060 | 13.65% | 8.78% | 0.88% | 6.01% | 19.76% | 30.04% | 15.12% |
|
Complete Solar Rg 02:00:00 / 09.07.25 |
1.920 | 13.41% | 26.48% | 3.78% | -1.03% | 5.49% | 28.86% | 0.00% |
|
Halozyme Therape Rg 02:00:00 / 09.07.25 |
55.80 | 13.41% | 46.70% | 5.44% | 3.78% | -8.94% | 5.52% | 8.07% |
|
BTCS Rg 02:00:00 / 09.07.25 |
5.910 | 13.36% | 71.78% | 153.65% | 139.27% | 296.64% | 326.71% | 80.65% |
|
Credit Acceptanc Rg 02:00:00 / 09.07.25 |
525.73 | 13.31% | -0.15% | -0.70% | 2.89% | 7.58% | 0.34% | 2.25% |
|
Crd Rg-A-144A-S-AI 02:00:00 / 09.07.25 |
1.400 | 13.28% | 72.62% | 6.06% | -3.45% | 32.08% | -26.32% | 13.28% |
|
ASML Hold NY Sp ADR 02:00:00 / 09.07.25 |
794.10 | 13.28% | 3.72% | 0.46% | 1.16% | 16.24% | -25.08% | 73.73% |
|
Bank OZK Rg 02:00:00 / 09.07.25 |
51.97 | 13.25% | 1.20% | 6.15% | 12.05% | 32.44% | 26.54% | 32.02% |
|
Cytosorbents Rg 02:00:00 / 09.07.25 |
1.050 | 13.19% | -7.21% | -18.60% | -0.94% | 3.96% | 3.96% | -53.18% |
|
Bancorp Rg 02:00:00 / 09.07.25 |
62.45 | 13.09% | 54.36% | 7.38% | 14.97% | 35.58% | 57.42% | 192.48% |
|
Am Electric Rg 02:00:00 / 09.07.25 |
103.96 | 12.95% | 28.26% | -0.41% | 2.05% | -2.55% | 18.55% | 10.21% |
|
Fox Rg-A 02:00:00 / 09.07.25 |
55.09 | 12.91% | 84.87% | -1.57% | 0.66% | 10.05% | 56.55% | 63.73% |
|
Fortinet Rg 02:00:00 / 09.07.25 |
107.54 | 12.88% | 82.21% | 4.99% | 5.82% | 8.41% | 78.40% | 73.08% |
|
1st Seacoas Bnc Rg 02:00:00 / 09.07.25 |
11.270 | 12.73% | 48.81% | 0.18% | -0.27% | 3.68% | 24.53% | 0.00% |
|
Ferroglobe Rg 02:00:00 / 09.07.25 |
4.410 | 12.63% | -34.25% | 11.08% | 9.98% | 30.47% | -22.90% | -27.46% |
|
Evergy Rg 02:00:00 / 09.07.25 |
68.68 | 12.59% | 32.76% | -1.12% | 1.06% | 1.19% | 29.00% | 7.54% |
|
East-West Bancor Rg 02:00:00 / 09.07.25 |
108.20 | 12.58% | 49.84% | 3.23% | 13.58% | 42.73% | 50.78% | 60.29% |
|
Heritage Commerc Rg 02:00:00 / 09.07.25 |
10.550 | 12.58% | 6.45% | 3.03% | 9.33% | 23.97% | 23.97% | -4.52% |
|
Frequency Electr Rg 02:00:00 / 09.07.25 |
21.92 | 12.42% | 90.14% | 5.64% | 17.03% | 29.78% | 142.21% | 194.90% |
|
Compugen Rg 02:00:00 / 09.07.25 |
1.700 | 12.42% | -13.13% | -1.73% | -5.03% | 23.19% | -3.41% | -23.21% |
|
Amgen Rg 02:00:00 / 09.07.25 |
297.00 | 12.40% | 1.71% | 2.23% | 1.22% | 0.58% | -5.99% | 18.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aurora Innovtn Rg-A 02:00:00 / 09.07.25 |
5.200 | 1.76% |
5.370 15:55 |
5.160 15:30 |
10.765 14.02.25 |
5.000 01.07.25 |
3'445'213 |
|
Aurora Sp ADR 02:00:00 / 09.07.25 |
11.420 | 6.53% |
11.900 15:30 |
11.360 16:37 |
20.94 27.01.25 |
5.750 22.01.25 |
1'337 |
|
Australian Rg 02:00:00 / 09.07.25 |
0.6050 | -5.48% |
0.6900 15:30 |
0.5800 18:23 |
1.670 02.01.25 |
0.5800 08.07.25 |
1'658 |
|
authID Rg 02:00:00 / 09.07.25 |
4.945 | 0.51% |
5.290 15:30 |
4.910 19:06 |
9.400 05.05.25 |
4.010 14.03.25 |
31'724 |
|
Autodesk Inc Rg 02:00:00 / 09.07.25 |
314.91 | -0.13% |
319.06 16:37 |
314.71 21:59 |
319.48 07.07.25 |
232.94 07.04.25 |
577'295 |
|
Autolus Thp Sp ADS 02:00:00 / 09.07.25 |
2.360 | 4.42% |
2.375 19:32 |
2.245 15:42 |
2.780 03.01.25 |
1.110 11.04.25 |
247'576 |
|
Automatic Data P Rg 02:00:00 / 09.07.25 |
306.90 | -0.49% |
308.60 15:33 |
305.64 19:45 |
329.84 06.06.25 |
272.98 07.04.25 |
667'265 |
|
Autonomix Rg 02:00:00 / 09.07.25 |
1.450 | 2.84% |
1.470 20:11 |
1.370 15:56 |
3.660 02.01.25 |
1.145 18.06.25 |
26'813 |
|
Autozi Inter Rg-A 02:00:00 / 09.07.25 |
0.2254 | 10.54% |
0.2254 22:00 |
0.1988 15:40 |
1.380 29.04.25 |
0.1850 26.06.25 |
16'783 |
|
Avadel Pharma Rg 02:00:00 / 09.07.25 |
9.040 | 1.69% |
9.045 21:59 |
8.850 16:26 |
11.520 03.01.25 |
6.380 09.04.25 |
720'384 |
|
Avaln Globocare Rg 02:00:00 / 09.07.25 |
2.610 | 2.35% |
2.680 21:10 |
2.525 17:11 |
11.510 07.03.25 |
2.525 08.07.25 |
6'476 |
|
Avalo Therap Rg 02:00:00 / 09.07.25 |
4.850 | 2.11% |
4.980 18:46 |
4.680 15:34 |
11.000 24.02.25 |
3.460 14.05.25 |
7'022 |
|
Avean Hlthc Hldg Rg 02:00:00 / 09.07.25 |
4.280 | -0.47% |
4.300 15:58 |
4.205 20:42 |
6.110 08.05.25 |
3.680 10.03.25 |
179'244 |
|
AvePoint Rg 02:00:00 / 09.07.25 |
18.630 | -1.27% |
18.960 15:30 |
18.390 17:07 |
20.24 13.05.25 |
12.520 07.04.25 |
423'415 |
|
Aviat Networks Rg 02:00:00 / 09.07.25 |
24.27 | -0.21% |
24.70 15:54 |
24.09 16:56 |
26.76 05.02.25 |
15.865 07.04.25 |
36'942 |
|
Avidity Biosci Rg 02:00:00 / 09.07.25 |
29.25 | 1.56% |
29.56 16:20 |
28.93 15:30 |
38.00 09.06.25 |
21.52 09.04.25 |
325'569 |
|
AvidXchange Hldg Rg 02:00:00 / 09.07.25 |
9.840 | 0.00% |
9.845 15:51 |
9.840 15:30 |
10.925 30.01.25 |
6.605 13.03.25 |
518'821 |
|
Avis Budget Grou Rg 02:00:00 / 09.07.25 |
178.52 | -1.65% |
185.00 15:54 |
174.20 17:54 |
189.50 26.06.25 |
54.06 13.03.25 |
269'815 |
|
AVITA Medical Rg 02:00:00 / 09.07.25 |
5.610 | 8.51% |
5.610 21:57 |
5.240 15:30 |
14.155 07.01.25 |
4.715 25.06.25 |
115'564 |
|
Avnet Rg 02:00:00 / 09.07.25 |
56.26 | 2.03% |
56.60 17:08 |
55.14 15:30 |
56.78 03.07.25 |
39.32 07.04.25 |
342'230 |
|
Aware Rg 02:00:00 / 09.07.25 |
1.950 | 6.56% |
2.000 18:20 |
1.840 15:30 |
2.280 18.06.25 |
1.390 07.04.25 |
19'387 |
|
Axcelis Techs Rg 02:00:00 / 09.07.25 |
74.21 | 4.59% |
74.73 17:07 |
71.29 15:30 |
76.88 06.01.25 |
40.40 04.04.25 |
215'925 |
|
Axogen Rg 02:00:00 / 09.07.25 |
11.480 | 1.06% |
11.640 21:32 |
11.165 15:38 |
20.98 25.02.25 |
9.215 18.06.25 |
500'175 |
|
Axon Enterprise Rg 02:00:00 / 09.07.25 |
790.22 | -1.49% |
812.14 15:32 |
775.20 17:06 |
830.09 30.06.25 |
470.01 07.04.25 |
190'855 |
|
Axsome Therapeut Rg 02:00:00 / 09.07.25 |
108.41 | 0.85% |
110.30 18:38 |
106.46 15:30 |
139.05 21.02.25 |
79.19 10.01.25 |
220'083 |