×

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
  • 09.07.2025 - 21:44:21
  • 20'591.60
  • 0.85%
  • 173.14
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Beta Bionics Rg
21:40:49 / 09.07.25
13.210 -1.05% -0.14 13.200 13.310 28'184
Better Home Rg-A
21:42:25 / 09.07.25
13.440 -1.25% -0.17 13.420 13.620 10'091
Beyond Air Rg
21:35:45 / 09.07.25
0.2095 0.72% 0.00 0.2077 0.2198 149'405
Beyond Meat Rg
21:43:26 / 09.07.25
3.535 -1.26% -0.05 3.530 3.540 92'992
BeyondSpring Rg
19:08:20 / 09.07.25
2.250 1.81% 0.04 2.240 2.330 213
BGC Group Rg-A
21:44:12 / 09.07.25
10.415 -1.28% -0.14 10.410 10.420 473'370
BGM Grp Rg-A
17:30:38 / 09.07.25
9.950 0.20% 0.02 9.710 10.100 1'541
Bicara Therap Rg
21:44:21 / 09.07.25
9.740 5.18% 0.48 9.690 9.740 64'512
Bicycl Ther Sp ADS
21:42:24 / 09.07.25
8.040 7.20% 0.54 8.010 8.030 88'765
Big 5 Sprtng Goo Rg
21:20:21 / 09.07.25
1.415 0.35% 0.01 1.410 1.420 11'048
Big Tree Cloud Rg
21:05:53 / 09.07.25
1.360 4.62% 0.06 1.300 1.410 2'012
BigComm Hldg Rg-1
21:43:42 / 09.07.25
5.185 0.29% 0.02 5.180 5.190 58'631
Bilibili Sp ADR-Z
21:44:22 / 09.07.25
21.75 -3.63% -0.82 21.74 21.75 440'288
Binah Capital Rg
20:24:32 / 09.07.25
2.010 3.08% 0.06 1.940 2.050 2'023
BingEx-ADS
21:43:15 / 09.07.25
3.270 -0.61% -0.02 3.270 3.390 7'893
Bio-Key Intl Rg
21:26:48 / 09.07.25
0.8151 0.51% 0.00 0.8064 0.8199 3'199
Bio-Techne Rg
21:44:21 / 09.07.25
52.64 -0.08% -0.04 52.62 52.66 268'448
bioAffinity Rg
21:39:39 / 09.07.25
0.3400 1.49% 0.01 0.3341 0.3375 348'652
BioAge Labs Rg
21:40:46 / 09.07.25
4.600 4.78% 0.21 4.600 4.610 33'554
BioAtla Rg
21:44:19 / 09.07.25
0.3921 1.03% 0.00 0.3910 0.3969 83'404
BioCardia Rg
20:59:23 / 09.07.25
2.370 3.49% 0.08 2.370 2.430 39'447
Bioceres Rg
21:36:32 / 09.07.25
4.450 -1.33% -0.06 4.430 4.510 3'023
Biocryst Pharm Rg
21:44:22 / 09.07.25
9.015 2.56% 0.23 9.010 9.020 653'294
Biodesix Rg
21:39:39 / 09.07.25
0.3177 8.06% 0.02 0.3102 0.3169 42'397
Biodexa Ph Sp ADR
21:40:08 / 09.07.25
0.8750 0.46% 0.00 0.8613 0.9079 6'792
254.97
4.30%
3.25
-2.40%
13.21
-1.05%
13.44
-1.25%
0.21
0.72%
3.54
-1.26%
2.25
1.81%
10.42
-1.28%
9.95
0.20%
9.74
5.18%
8.04
7.20%
1.42
0.35%
1.36
4.62%
5.19
0.29%
21.75
-3.63%
2.01
3.08%
3.27
-0.61%
0.82
0.51%
52.64
-0.08%
0.34
1.49%
4.60
4.78%
0.39
1.03%
2.37
3.49%
4.45
-1.33%
9.02
2.56%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Boxlight Rg-A
21:23:17 / 09.07.25
2.170 9.01% -61.12% 13.02% 15.43% 49.66% -28.86% -92.42%
Bogota Finl Rg
17:03:31 / 09.07.25
8.150 8.96% -0.12% 1.75% 11.95% 20.38% 23.30% -27.85%
ATN Internationa Rg
21:43:19 / 09.07.25
18.530 8.86% -53.04% 7.86% 13.82% 5.34% -11.85% -60.02%
DXP Enterprises Rg
21:40:30 / 09.07.25
92.17 8.84% 166.82% 2.21% 14.90% 15.84% 108.81% 197.65%
Amdocs Rg
21:44:05 / 09.07.25
91.55 8.79% 5.38% -0.20% -2.09% 9.93% 17.15% 10.96%
HCM II Rg-A
21:41:55 / 09.07.25
10.895 8.78% 0.00% -1.94% -8.06% 1.63% 0.00% 0.00%
Ansys Rg
21:42:57 / 09.07.25
367.99 8.77% 1.11% 4.18% 6.19% 22.02% 11.18% 46.97%
Brighths Finc Rg
21:43:21 / 09.07.25
52.10 8.47% -1.53% -3.12% -8.56% 4.79% 12.12% 28.54%
Community West Rg
21:40:46 / 09.07.25
20.91 8.47% -6.00% 0.48% 12.00% 30.44% 13.70% 38.77%
EHang Hldg Sp ADS-A
21:40:10 / 09.07.25
17.115 8.35% 1.55% 0.97% -1.01% 17.15% 13.95% 87.27%
Heidrck & Strugg Rg
21:39:59 / 09.07.25
48.13 8.35% 62.58% 1.50% 9.21% 24.01% 56.37% 49.70%
Citizens & North Rg
21:27:32 / 09.07.25
20.01 8.23% -10.25% 1.32% 6.10% 6.66% 14.87% -16.75%
InnovAge Hldg Rg
21:05:42 / 09.07.25
4.220 8.14% -29.17% 1.69% 10.76% 48.59% -15.77% -6.18%
Cirrus Logic Rg
21:43:42 / 09.07.25
105.00 8.11% 29.41% -4.04% 2.27% 22.78% -23.13% 49.44%
Bank Of Marin Rg
21:34:34 / 09.07.25
25.62 7.95% 16.53% 0.91% 12.02% 26.02% 47.24% -20.46%
BayCom Rg
20:26:12 / 09.07.25
28.82 7.79% 22.64% -0.21% 4.76% 11.23% 43.45% 39.09%
Dexcom Rg
21:44:22 / 09.07.25
85.10 7.70% -32.50% 1.82% 2.54% 23.82% -23.19% 3.10%
ConnectOne Banco Rg
21:43:42 / 09.07.25
24.71 7.64% 7.64% 0.04% 6.05% 15.47% 29.92% -0.88%
City Holding Co Rg
21:19:20 / 09.07.25
125.87 7.60% 15.62% -1.16% 6.03% 11.29% 17.30% 57.60%
Cadence Design Rg
21:43:51 / 09.07.25
321.87 7.60% 18.69% 3.51% 4.78% 24.15% 0.65% 101.52%
Costco Whsl Rg
21:44:24 / 09.07.25
979.55 7.59% 49.35% -0.29% -1.73% 1.22% 10.77% 96.56%
AMEDISYS Rg
21:41:29 / 09.07.25
97.67 7.58% 2.75% 1.78% 0.82% 6.27% -0.23% -18.61%
Avnet Rg
21:42:38 / 09.07.25
56.08 7.53% 11.63% -0.09% 8.66% 20.58% 8.62% 29.24%
HealthEquity Rg
21:44:21 / 09.07.25
99.86 7.47% 55.54% -1.40% -4.50% 21.06% 26.34% 57.34%
Huntington Bancs Rg
21:44:06 / 09.07.25
17.395 7.44% 37.42% -0.03% 8.11% 31.09% 33.09% 42.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Beta Bionics Rg
21:40:49 / 09.07.25
13.210 -1.05% 13.570
15:50
13.180
21:32
24.50
30.01.25
8.900
07.04.25
28'184
Better Home Rg-A
21:42:25 / 09.07.25
13.440 -1.25% 13.690
19:27
13.170
18:30
15.210
02.05.25
7.730
13.01.25
10'091
Beyond Air Rg
21:35:45 / 09.07.25
0.2095 0.72% 0.2149
18:33
0.2039
16:00
0.5173
11.02.25
0.1525
27.06.25
149'405
Beyond Meat Rg
21:43:26 / 09.07.25
3.535 -1.26% 3.600
15:30
3.480
16:31
4.740
19.02.25
2.225
08.05.25
92'992
BeyondSpring Rg
19:08:20 / 09.07.25
2.250 1.81% 2.280
18:04
2.240
15:30
3.420
17.06.25
1.005
07.04.25
213
BGC Group Rg-A
21:44:12 / 09.07.25
10.415 -1.28% 10.595
15:31
10.355
20:43
10.940
08.07.25
7.250
07.04.25
473'370
BGM Grp Rg-A
17:30:38 / 09.07.25
9.950 0.20% 9.990
17:04
9.830
16:47
17.140
11.06.25
8.210
22.01.25
1'541
Bicara Therap Rg
21:44:21 / 09.07.25
9.740 5.18% 9.930
21:05
9.310
15:30
17.515
02.01.25
7.800
23.05.25
64'512
Bicycl Ther Sp ADS
21:42:24 / 09.07.25
8.040 7.20% 8.120
21:39
7.520
15:30
15.470
07.01.25
6.140
09.04.25
88'765
Big 5 Sprtng Goo Rg
21:20:21 / 09.07.25
1.415 0.35% 1.420
15:30
1.410
17:20
1.940
07.01.25
0.8017
07.04.25
11'048
Big Tree Cloud Rg
21:05:53 / 09.07.25
1.360 4.62% 1.360
21:05
1.280
15:30
3.900
03.01.25
0.9517
25.03.25
2'012
BigComm Hldg Rg-1
21:43:42 / 09.07.25
5.185 0.29% 5.210
15:30
5.065
17:16
7.500
20.02.25
4.735
13.06.25
58'631
Bilibili Sp ADR-Z
21:44:22 / 09.07.25
21.75 -3.63% 22.27
15:30
21.58
17:20
24.77
21.02.25
14.470
08.04.25
440'288
Binah Capital Rg
20:24:32 / 09.07.25
2.010 3.08% 2.010
20:24
1.950
15:30
5.800
27.02.25
1.710
25.02.25
2'023
BingEx-ADS
21:43:15 / 09.07.25
3.270 -0.61% 3.350
18:00
3.260
15:30
9.350
19.02.25
2.070
02.04.25
7'893
Bio-Key Intl Rg
21:26:48 / 09.07.25
0.8151 0.51% 0.8200
15:30
0.8098
17:20
3.680
15.01.25
0.6200
09.04.25
3'199
Bio-Techne Rg
21:44:21 / 09.07.25
52.64 -0.08% 53.60
16:06
51.83
17:11
79.28
05.02.25
46.02
21.04.25
268'448
bioAffinity Rg
21:39:39 / 09.07.25
0.3400 1.49% 0.3479
15:30
0.3050
15:53
1.550
01.04.25
0.1678
06.05.25
348'652
BioAge Labs Rg
21:40:46 / 09.07.25
4.600 4.78% 4.620
18:52
4.410
15:30
6.000
03.01.25
2.880
09.04.25
33'554
BioAtla Rg
21:44:19 / 09.07.25
0.3921 1.03% 0.4150
17:41
0.3900
15:30
0.6800
06.01.25
0.2401
04.03.25
83'404
BioCardia Rg
20:59:23 / 09.07.25
2.370 3.49% 2.430
16:36
2.280
15:56
3.200
29.04.25
1.740
22.04.25
39'447
Bioceres Rg
21:36:32 / 09.07.25
4.450 -1.33% 4.570
15:48
4.430
18:36
7.410
22.01.25
3.550
09.04.25
3'023
Biocryst Pharm Rg
21:44:22 / 09.07.25
9.015 2.56% 9.225
17:03
8.910
15:30
11.310
04.06.25
6.015
10.04.25
653'294
Biodesix Rg
21:39:39 / 09.07.25
0.3177 8.06% 0.3188
19:15
0.3000
15:30
1.550
07.01.25
0.1734
15.05.25
42'397
Biodexa Ph Sp ADR
21:40:08 / 09.07.25
0.8750 0.46% 0.8900
15:30
0.8700
16:53
9.200
10.02.25
0.7890
17.06.25
6'792

Handel

Kurs 20'591.60
Vortag 20'418.46
+/-% 0.85%
+/- 173.14
Eröffnung 20'522.09
Tageshoch 20'645.41
Tagestief 20'486.38

Stammdaten

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

Hoch / Tief

20'591.60
Intraday
20'486.38
17:17
20'645.41
16:02
20'591.60
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'591.60
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.85%
1 Monat 4.97%
3 Monate 26.27%
YTD 6.63%
1 Jahr 10.43%
3 Jahre 75.49%