×

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 - 23:16:01
  • 20'611.34
  • 0.94%
  • 192.87
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Blackbaud
02:00:00 / 10.07.25
66.16 0.00% 0.00 59.00 73.90
Blackboxstocks Rg
02:00:00 / 10.07.25
7.320 0.00% 0.00 5.980 8.390
BlackLine Rg
02:00:00 / 10.07.25
56.63 0.00% 0.00 49.91 63.50 19
Blade Air Mobl Rg-A
02:00:00 / 10.07.25
4.140 0.00% 0.00 3.640 4.470 108'756
Blaize Hldg Rg
02:00:00 / 10.07.25
2.930 0.00% 0.00 2.940 3.150 30
Bleichroeder Rg-A
02:00:00 / 10.07.25
10.290 0.00% 0.00 4.220
Blink Charging Rg
02:00:00 / 10.07.25
1.020 0.00% 0.00 1.020 1.110 2'259
Bloomin Brands Rg
02:00:00 / 10.07.25
9.760 0.00% 0.00 8.930 10.000
Bloomz Rg
02:00:00 / 10.07.25
0.1471 0.00% 0.00 0.1440 0.1570 220
Blue Bird Rg
02:00:00 / 10.07.25
45.09 0.00% 0.00 39.71 53.18
Blue Foundry Rg
02:00:00 / 10.07.25
9.600 0.00% 0.00 7.930 15.360
Blue Hat Rg
02:00:00 / 10.07.25
1.830 0.00% 0.00 1.700 1.960 2
Bluejay Diagn Rg
02:00:00 / 10.07.25
1.670 0.00% 0.00 1.500 1.820
Blueprint Med Rg
02:00:00 / 10.07.25
128.55 0.00% 0.00 129.11 129.98 102
Bogota Finl Rg
02:00:00 / 10.07.25
8.010 0.00% 0.00 3.290
BOK Finl Rg
02:00:00 / 10.07.25
103.91 0.00% 0.00 96.76 111.03
Bold Eagle Rg-A
02:00:00 / 10.07.25
10.460 0.00% 0.00 9.380 11.710
Bolt Biotherap Rg
02:00:00 / 10.07.25
6.220 0.00% 0.00 5.710 6.810
Bolt Project Rg-A
02:00:00 / 10.07.25
2.730 0.00% 0.00 2.610 2.730 2'552
Bon Nat Lf Rg-A
02:00:00 / 10.07.25
1.520 0.00% 0.00 1.490 1.640
Bone Bio Rg
02:00:00 / 10.07.25
3.120 0.00% 0.00 2.710 3.390 13
Booking Hldg Rg
02:00:00 / 10.07.25
5'668.04 0.00% 0.00 5'132.40 6'278.44
Borealis Foods Rg-A
02:00:00 / 10.07.25
3.540 0.00% 0.00 2.800 5.560
Bos Better Onlin Rg
02:00:00 / 10.07.25
5.040 0.00% 0.00 4.230 5.780
Boundless Bio Rg
02:00:00 / 10.07.25
1.160 0.00% 0.00 1.060 1.280
10.65
0.00%
2.64
0.00%
66.16
0.00%
7.32
0.00%
56.63
0.00%
4.14
0.00%
2.93
0.00%
10.29
0.00%
1.02
0.00%
9.76
0.00%
0.15
0.00%
45.09
0.00%
9.60
0.00%
1.83
0.00%
1.67
0.00%
128.55
0.00%
8.01
0.00%
103.91
0.00%
10.46
0.00%
6.22
0.00%
2.73
0.00%
1.52
0.00%
3.12
0.00%
5'668.04
0.00%
3.54
0.00%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Alset Rg
02:00:00 / 10.07.25
1.090 6.86% 5.83% 5.83% 24.59% 36.93% -16.79% -81.28%
Affinity Bancsha Rg
02:00:00 / 10.07.25
18.690 6.80% 17.07% 1.41% 2.35% 4.12% -11.67% 23.86%
Nasdaq Comp.
23:16:01 / 09.07.25
20'611.34 6.73% 37.31% 1.07% 5.07% 26.39% 10.53% 77.14%
Casella Waste Sys-A
02:00:00 / 10.07.25
112.92 6.72% 32.13% 1.19% -3.21% -4.27% 11.10% 52.55%
City Holding Co Rg
02:00:00 / 10.07.25
126.33 6.63% 14.57% -0.80% 6.42% 11.70% 17.72% 56.18%
ContextLogic Rg-A
23:20:00 / 09.07.25
7.490 6.54% 25.88% 3.31% -4.95% 11.29% 30.94% 0.00%
ECB Bancorp Rg
02:00:00 / 10.07.25
15.810 6.54% 26.28% -0.25% 4.29% 4.01% 26.48% 0.00%
Axcelis Techs Rg
02:00:00 / 10.07.25
74.37 6.44% -42.66% 1.95% 9.48% 66.67% -52.03% 42.28%
Catalyst Bnc Rg
02:00:00 / 10.07.25
12.510 6.29% 15.41% -1.11% 0.89% 12.70% 7.94% -7.33%
Artesian Res-A
02:00:00 / 10.07.25
33.56 6.14% -19.03% -0.74% -2.56% -2.01% -11.87% -33.41%
Chemung Financia Rg
02:00:00 / 10.07.25
51.80 6.13% 4.02% 3.81% 7.92% 22.29% 16.98% 13.92%
Bold Eagle Rg-A
02:00:00 / 10.07.25
10.460 6.09% 0.00% 0.10% 0.38% 3.36% 0.00% 0.00%
Frontdoor Rg
02:00:00 / 10.07.25
57.99 6.07% 64.65% -0.70% 3.19% 48.46% 72.03% 131.31%
Fulgent Genetics Rg
02:00:00 / 10.07.25
19.580 6.01% -32.27% -2.59% -9.85% 6.88% -0.10% -66.74%
First Bancorp Rg
02:00:00 / 10.07.25
46.60 5.98% 25.91% -0.54% 11.75% 26.56% 40.40% 32.84%
Adeia Rg
02:00:00 / 10.07.25
14.790 5.79% 19.37% 2.07% 6.79% 23.46% 32.65% 0.00%
GHL Rg-A
02:00:00 / 10.07.25
4.990 5.72% 48.07% 1.84% 5.50% 23.51% 39.39% 99.60%
ATMV Rg
21:59:30 / 09.07.25
11.840 5.69% 11.12% 2.78% 2.78% 2.06% 7.80% 0.00%
Honeywell Intl Rg
02:00:00 / 10.07.25
238.72 5.68% 13.83% -0.23% 5.71% 23.51% 11.30% 37.72%
Expand Ener Rg
02:00:00 / 10.07.25
105.20 5.68% 36.73% -4.66% -6.26% 0.43% 26.72% 34.10%
Cognyte Sftw Rg
02:00:00 / 10.07.25
9.140 5.66% 42.15% 0.55% -4.59% -5.77% 22.19% 106.79%
FVCBankcorp Rg
02:00:00 / 10.07.25
13.280 5.65% -6.48% 7.92% 15.88% 36.21% 23.53% -29.92%
HSPO Rg
02:00:00 / 10.07.25
12.020 5.44% 12.23% 0.33% -1.48% 1.86% 8.58% 0.00%
Cirrus Logic Rg
02:00:00 / 10.07.25
104.95 5.39% 26.16% -4.09% 2.22% 22.72% -23.17% 45.68%
Frontier Comm Rg
02:00:00 / 10.07.25
36.57 5.39% 44.32% 0.19% 1.16% 1.72% 42.63% 46.10%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Blackbaud
02:00:00 / 10.07.25
66.16 0.00% 81.00
14.02.25
58.18
09.04.25
67'936
Blackboxstocks Rg
02:00:00 / 10.07.25
7.320 0.00% 7.600
07.07.25
1.620
21.01.25
10'173
BlackLine Rg
02:00:00 / 10.07.25
56.63 0.00% 66.25
30.01.25
41.00
09.04.25
19
Blade Air Mobl Rg-A
02:00:00 / 10.07.25
4.140 0.00% 5.140
06.01.25
2.355
04.04.25
108'756
Blaize Hldg Rg
02:00:00 / 10.07.25
2.930 0.00% 19.250
14.01.25
1.700
31.03.25
30
Bleichroeder Rg-A
02:00:00 / 10.07.25
10.290 0.00% 10.790
24.03.25
9.850
02.01.25
5'294
Blink Charging Rg
02:00:00 / 10.07.25
1.020 0.00% 1.820
07.01.25
0.6345
09.04.25
2'259
Bloomin Brands Rg
02:00:00 / 10.07.25
9.760 0.00% 12.940
30.01.25
6.095
08.04.25
1'010'205
Bloomz Rg
02:00:00 / 10.07.25
0.1471 0.00% 0.7000
03.01.25
0.0638
14.05.25
220
Blue Bird Rg
02:00:00 / 10.07.25
45.09 0.00% 46.23
03.07.25
30.15
04.04.25
132'676
Blue Foundry Rg
02:00:00 / 10.07.25
9.600 0.00% 10.300
15.05.25
8.390
10.04.25
13'374
Blue Hat Rg
02:00:00 / 10.07.25
1.830 0.00% 15.700
02.01.25
1.620
02.07.25
2
Bluejay Diagn Rg
02:00:00 / 10.07.25
1.670 0.00% 10.200
07.04.25
1.480
24.04.25
4'369
Blueprint Med Rg
02:00:00 / 10.07.25
128.55 0.00% 128.75
08.07.25
73.08
09.04.25
102
Bogota Finl Rg
02:00:00 / 10.07.25
8.010 0.00% 8.250
08.07.25
6.770
16.04.25
1'599
BOK Finl Rg
02:00:00 / 10.07.25
103.91 0.00% 116.29
21.01.25
85.32
10.04.25
77'563
Bold Eagle Rg-A
02:00:00 / 10.07.25
10.460 0.00% 11.200
24.04.25
9.860
02.01.25
7'250
Bolt Biotherap Rg
02:00:00 / 10.07.25
6.220 0.00% 12.400
07.01.25
5.400
06.06.25
4'593
Bolt Project Rg-A
02:00:00 / 10.07.25
2.730 0.00% 25.00
13.02.25
1.780
29.05.25
2'552
Bon Nat Lf Rg-A
02:00:00 / 10.07.25
1.520 0.00% 73.75
14.03.25
1.150
19.05.25
46'739
Bone Bio Rg
02:00:00 / 10.07.25
3.120 0.00% 7.680
03.02.25
2.870
07.07.25
13
Booking Hldg Rg
02:00:00 / 10.07.25
5'668.04 0.00% 5'833.11
08.07.25
4'106.56
09.04.25
71'652
Borealis Foods Rg-A
02:00:00 / 10.07.25
3.540 0.00% 7.490
03.01.25
3.010
27.05.25
554
Bos Better Onlin Rg
02:00:00 / 10.07.25
5.040 0.00% 5.490
29.05.25
3.310
03.01.25
23'924
Boundless Bio Rg
02:00:00 / 10.07.25
1.160 0.00% 3.110
02.01.25
1.010
24.06.25
21'446

Handel

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

Stammdaten

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

Hoch / Tief

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 77.14%