×

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 - 23:11:10
  • 20'611.34
  • 0.94%
  • 192.87
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Beta Bionics Rg
22:30:00 / 09.07.25
13.280 -0.52% -0.07 13.250 13.290 80'630
Better Home Rg-A
22:30:00 / 09.07.25
13.700 0.66% 0.09 13.570 13.710 15'626
Beyond Air Rg
22:30:00 / 09.07.25
0.2100 0.96% 0.00 0.2069 0.2100 162'264
Beyond Meat Rg
22:30:00 / 09.07.25
3.510 -1.96% -0.07 3.510 3.520 214'222
BeyondSpring Rg
22:30:00 / 09.07.25
2.310 4.52% 0.10 2.250 2.310 740
BGC Group Rg-A
22:30:00 / 09.07.25
10.430 -1.14% -0.12 10.420 10.430 1'234'188
BGM Grp Rg-A
22:30:00 / 09.07.25
9.850 -0.81% -0.08 9.810 10.060 1'771
Bicara Therap Rg
22:30:00 / 09.07.25
9.670 4.43% 0.41 9.670 9.700 133'392
Bicycl Ther Sp ADS
22:30:00 / 09.07.25
8.000 6.67% 0.50 7.990 8.000 129'898
Big 5 Sprtng Goo Rg
22:30:00 / 09.07.25
1.420 0.71% 0.01 1.410 1.420 16'794
Big Tree Cloud Rg
22:30:00 / 09.07.25
1.370 5.38% 0.07 1.310 1.390 2'012
BigComm Hldg Rg-1
22:30:00 / 09.07.25
5.200 0.58% 0.03 5.180 5.190 134'325
Bilibili Sp ADR-Z
22:30:00 / 09.07.25
21.77 -3.54% -0.80 21.75 21.76 728'802
Binah Capital Rg
22:30:00 / 09.07.25
2.020 3.59% 0.07 1.960 2.050 2'078
BingEx-ADS
22:30:00 / 09.07.25
3.300 0.30% 0.01 3.270 3.480 8'496
Bio-Key Intl Rg
22:30:00 / 09.07.25
0.8150 0.49% 0.00 0.8064 0.8150 3'274
Bio-Techne Rg
22:30:00 / 09.07.25
52.59 -0.17% -0.09 52.59 52.60 502'308
bioAffinity Rg
22:30:00 / 09.07.25
0.3400 1.49% 0.01 0.3340 0.3419 356'306
BioAge Labs Rg
22:30:00 / 09.07.25
4.630 5.47% 0.24 4.610 4.630 53'013
BioAtla Rg
22:30:00 / 09.07.25
0.3878 -0.08% 0.00 0.3863 0.3944 102'301
BioCardia Rg
22:30:00 / 09.07.25
2.360 3.06% 0.07 2.350 2.420 40'252
Bioceres Rg
22:30:00 / 09.07.25
4.510 0.00% 0.00 4.450 4.510 5'508
Biocryst Pharm Rg
22:30:00 / 09.07.25
9.060 3.07% 0.27 9.060 9.070 1'161'807
Biodesix Rg
22:30:00 / 09.07.25
0.3161 7.52% 0.02 0.3101 0.3163 45'627
Biodexa Ph Sp ADR
22:30:00 / 09.07.25
0.8772 0.71% 0.01 0.8631 0.8860 6'891
255.69
4.59%
3.25
-2.40%
13.28
-0.52%
13.70
0.66%
0.21
0.96%
3.51
-1.96%
2.31
4.52%
10.43
-1.14%
9.85
-0.81%
9.67
4.43%
8.00
6.67%
1.42
0.71%
1.37
5.38%
5.20
0.58%
21.77
-3.54%
2.02
3.59%
3.30
0.30%
0.82
0.49%
52.59
-0.17%
0.34
1.49%
4.63
5.47%
0.39
-0.08%
2.36
3.06%
4.51
0.00%
9.06
3.07%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Boxlight Rg-A
22:30:00 / 09.07.25
2.150 9.01% -61.12% 11.98% 14.36% 48.28% -29.52% -92.42%
Bogota Finl Rg
22:30:00 / 09.07.25
8.010 8.96% -0.12% 0.00% 10.03% 18.32% 21.18% -27.85%
ATN Internationa Rg
22:30:00 / 09.07.25
18.580 8.86% -53.04% 8.15% 14.13% 5.63% -11.61% -60.02%
DXP Enterprises Rg
22:30:00 / 09.07.25
92.64 8.84% 166.82% 2.73% 15.49% 16.43% 109.88% 197.65%
Amdocs Rg
22:30:00 / 09.07.25
91.57 8.79% 5.38% -0.17% -2.06% 9.95% 17.17% 10.96%
HCM II Rg-A
22:30:00 / 09.07.25
10.900 8.78% 0.00% -1.89% -8.02% 1.68% 0.00% 0.00%
Ansys Rg
22:30:00 / 09.07.25
366.87 8.77% 1.11% 3.87% 5.87% 21.65% 10.84% 46.97%
Brighths Finc Rg
22:30:00 / 09.07.25
52.01 8.47% -1.53% -3.29% -8.72% 4.61% 11.92% 28.54%
Community West Rg
22:30:00 / 09.07.25
20.92 8.47% -6.00% 0.53% 12.05% 30.51% 13.76% 38.77%
EHang Hldg Sp ADS-A
22:30:00 / 09.07.25
17.070 8.35% 1.55% 0.71% -1.27% 16.84% 13.65% 87.27%
Heidrck & Strugg Rg
22:30:00 / 09.07.25
48.44 8.35% 62.58% 2.15% 9.92% 24.81% 57.37% 49.70%
Citizens & North Rg
22:30:00 / 09.07.25
20.12 8.23% -10.25% 1.87% 6.68% 7.25% 15.50% -16.75%
InnovAge Hldg Rg
22:30:00 / 09.07.25
4.230 8.14% -29.17% 1.93% 11.02% 48.94% -15.57% -6.18%
Cirrus Logic Rg
22:30:00 / 09.07.25
104.95 8.11% 29.41% -4.09% 2.22% 22.72% -23.17% 49.44%
Bank Of Marin Rg
22:30:00 / 09.07.25
25.75 7.95% 16.53% 1.42% 12.59% 26.66% 47.99% -20.46%
BayCom Rg
22:30:00 / 09.07.25
29.05 7.79% 22.64% 0.59% 5.60% 12.12% 44.60% 39.09%
Dexcom Rg
22:30:00 / 09.07.25
84.87 7.70% -32.50% 1.54% 2.27% 23.48% -23.40% 3.10%
ConnectOne Banco Rg
22:30:00 / 09.07.25
24.82 7.64% 7.64% 0.49% 6.52% 15.98% 30.49% -0.88%
City Holding Co Rg
22:30:00 / 09.07.25
126.33 7.60% 15.62% -0.80% 6.42% 11.70% 17.72% 57.60%
Cadence Design Rg
22:30:00 / 09.07.25
322.91 7.60% 18.69% 3.85% 5.11% 24.55% 0.97% 101.52%
Costco Whsl Rg
22:30:00 / 09.07.25
982.09 7.59% 49.35% -0.03% -1.47% 1.48% 11.06% 96.56%
AMEDISYS Rg
22:30:00 / 09.07.25
97.89 7.58% 2.75% 2.01% 1.04% 6.51% -0.01% -18.61%
Avnet Rg
22:30:00 / 09.07.25
56.12 7.53% 11.63% -0.02% 8.74% 20.66% 8.70% 29.24%
HealthEquity Rg
22:30:00 / 09.07.25
99.98 7.47% 55.54% -1.28% -4.38% 21.20% 26.49% 57.34%
Huntington Bancs Rg
22:30:00 / 09.07.25
17.420 7.44% 37.42% 0.11% 8.27% 31.27% 33.28% 42.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Beta Bionics Rg
22:30:00 / 09.07.25
13.280 -0.52% 13.570
15:50
13.180
21:32
24.50
30.01.25
8.900
07.04.25
80'630
Better Home Rg-A
22:30:00 / 09.07.25
13.700 0.66% 13.720
21:57
13.170
18:30
15.210
02.05.25
7.730
13.01.25
15'626
Beyond Air Rg
22:30:00 / 09.07.25
0.2100 0.96% 0.2149
18:33
0.2039
16:00
0.5173
11.02.25
0.1525
27.06.25
162'264
Beyond Meat Rg
22:30:00 / 09.07.25
3.510 -1.96% 3.600
15:30
3.480
16:31
4.740
19.02.25
2.225
08.05.25
214'222
BeyondSpring Rg
22:30:00 / 09.07.25
2.310 4.52% 2.310
21:59
2.240
15:30
3.420
17.06.25
1.005
07.04.25
740
BGC Group Rg-A
22:30:00 / 09.07.25
10.430 -1.14% 10.595
15:31
10.355
20:43
10.940
08.07.25
7.250
07.04.25
1'234'188
BGM Grp Rg-A
22:30:00 / 09.07.25
9.850 -0.81% 9.990
17:04
9.830
16:47
17.140
11.06.25
8.210
22.01.25
1'771
Bicara Therap Rg
22:30:00 / 09.07.25
9.670 4.43% 9.930
21:05
9.310
15:30
17.515
02.01.25
7.800
23.05.25
133'392
Bicycl Ther Sp ADS
22:30:00 / 09.07.25
8.000 6.67% 8.120
21:39
7.520
15:30
15.470
07.01.25
6.140
09.04.25
129'898
Big 5 Sprtng Goo Rg
22:30:00 / 09.07.25
1.420 0.71% 1.420
15:30
1.410
17:20
1.940
07.01.25
0.8017
07.04.25
16'794
Big Tree Cloud Rg
22:30:00 / 09.07.25
1.370 5.38% 1.370
22:00
1.280
15:30
3.900
03.01.25
0.9517
25.03.25
2'012
BigComm Hldg Rg-1
22:30:00 / 09.07.25
5.200 0.58% 5.215
21:56
5.065
17:16
7.500
20.02.25
4.735
13.06.25
134'325
Bilibili Sp ADR-Z
22:30:00 / 09.07.25
21.77 -3.54% 22.27
15:30
21.58
17:20
24.77
21.02.25
14.470
08.04.25
728'802
Binah Capital Rg
22:30:00 / 09.07.25
2.020 3.59% 2.020
22:00
1.950
15:30
5.800
27.02.25
1.710
25.02.25
2'078
BingEx-ADS
22:30:00 / 09.07.25
3.300 0.30% 3.350
18:00
3.260
15:30
9.350
19.02.25
2.070
02.04.25
8'496
Bio-Key Intl Rg
22:30:00 / 09.07.25
0.8150 0.49% 0.8200
15:30
0.8098
17:20
3.680
15.01.25
0.6200
09.04.25
3'274
Bio-Techne Rg
22:30:00 / 09.07.25
52.59 -0.17% 53.60
16:06
51.83
17:11
79.28
05.02.25
46.02
21.04.25
502'308
bioAffinity Rg
22:30:00 / 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
356'306
BioAge Labs Rg
22:30:00 / 09.07.25
4.630 5.47% 4.630
21:59
4.410
15:30
6.000
03.01.25
2.880
09.04.25
53'013
BioAtla Rg
22:30:00 / 09.07.25
0.3878 -0.08% 0.4150
17:41
0.3850
21:58
0.6800
06.01.25
0.2401
04.03.25
102'301
BioCardia Rg
22:30:00 / 09.07.25
2.360 3.06% 2.430
16:36
2.280
15:56
3.200
29.04.25
1.740
22.04.25
40'252
Bioceres Rg
22:30:00 / 09.07.25
4.510 0.00% 4.570
15:48
4.430
18:36
7.410
22.01.25
3.550
09.04.25
5'508
Biocryst Pharm Rg
22:30:00 / 09.07.25
9.060 3.07% 9.225
17:03
8.910
15:30
11.310
04.06.25
6.015
10.04.25
1'161'807
Biodesix Rg
22:30:00 / 09.07.25
0.3161 7.52% 0.3188
19:15
0.3000
15:30
1.550
07.01.25
0.1734
15.05.25
45'627
Biodexa Ph Sp ADR
22:30:00 / 09.07.25
0.8772 0.71% 0.8900
15:30
0.8700
16:53
9.200
10.02.25
0.7890
17.06.25
6'891

Handel

Kurs 20'611.34
Vortag 20'418.46
+/-% 0.94%
+/- 192.87
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

20'611.34
Intraday
20'486.38
17:17
20'645.41
16:02
20'611.34
YTD
14'784.03
07.04.25
20'645.41
09.07.25
20'611.34
1 Jahr
14'784.03
08.04.25
20'645.41
09.07.25

Performance

Intraday 0.94%
1 Monat 5.07%
3 Monate 26.39%
YTD 6.73%
1 Jahr 10.53%
3 Jahre 75.49%