×
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
- 19.09.2025 - 22:43:31
- 22'631.48
- 0.72%
- 160.75
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hawkins Rg 22:30:00 / 19.09.25 |
173.74 | -2.13% | -3.79 | 173.65 | 173.74 | 582'954 | |
|
Hawthorn Banc Rg 22:30:00 / 19.09.25 |
32.84 | 0.77% | 0.25 | 32.43 | 32.77 | 38'616 | |
|
HBT Financial Rg 22:30:00 / 19.09.25 |
26.00 | -1.89% | -0.50 | 26.00 | 26.06 | 245'816 | |
|
HCM II Rg-A 22:30:00 / 19.09.25 |
13.500 | 5.47% | 0.70 | 13.500 | 13.520 | 521'305 | |
|
HCW Biologics Rg 22:30:00 / 19.09.25 |
4.230 | -6.83% | -0.31 | 4.220 | 4.320 | 13'357 | |
|
Health Catalyst Rg 22:30:00 / 19.09.25 |
2.890 | -4.30% | -0.13 | 2.890 | 2.900 | 568'773 | |
|
Health In Rg-A 22:30:00 / 19.09.25 |
3.590 | 1.70% | 0.06 | 3.590 | 3.610 | 639'143 | |
|
Healthcare Svcs Rg 22:30:00 / 19.09.25 |
15.830 | -1.00% | -0.16 | 15.820 | 15.830 | 968'828 | |
|
HealthEquity Rg 22:30:00 / 19.09.25 |
93.74 | -1.94% | -1.85 | 93.72 | 93.74 | 876'098 | |
|
Healthstream Rg 22:30:00 / 19.09.25 |
29.00 | -0.58% | -0.17 | 29.00 | 29.03 | 335'786 | |
|
HeartBeam Rg 22:30:00 / 19.09.25 |
1.690 | 6.29% | 0.10 | 1.660 | 1.690 | 53'673 | |
|
HeartCore Entps Rg 22:30:00 / 19.09.25 |
0.9390 | -7.94% | -0.08 | 0.9350 | 0.9530 | 42'682 | |
|
Heartland Expres Rg 22:30:00 / 19.09.25 |
8.380 | -1.41% | -0.12 | 8.380 | 8.400 | 1'468'054 | |
|
HeartSciences Rg 22:30:00 / 19.09.25 |
3.490 | -0.85% | -0.03 | 3.470 | 3.500 | 21'941 | |
|
Heidmar Maritime Rg 22:30:00 / 19.09.25 |
1.350 | 0.00% | 0.00 | 1.340 | 1.400 | 25'317 | |
|
Heidrck & Strugg Rg 22:30:00 / 19.09.25 |
49.83 | -2.85% | -1.46 | 49.83 | 49.84 | 341'940 | |
|
Helen of Troy Rg 22:30:00 / 19.09.25 |
22.63 | -2.54% | -0.59 | 22.61 | 22.62 | 825'630 | |
|
Helius Med Rg-A 22:30:00 / 19.09.25 |
24.13 | 4.14% | 0.96 | 24.37 | 24.54 | 148'592 | |
|
Hello Grp Sp ADR-A 22:30:00 / 19.09.25 |
7.520 | -1.44% | -0.11 | 7.510 | 7.520 | 1'004'253 | |
|
Helport Rg 22:30:00 / 19.09.25 |
3.930 | -1.26% | -0.05 | 3.900 | 4.020 | 2'895 | |
|
Hennessy Advisor Rg 22:30:00 / 19.09.25 |
11.040 | -0.36% | -0.04 | 11.050 | 11.350 | 13'120 | |
|
Henry Schein Rg 22:30:00 / 19.09.25 |
67.86 | -1.01% | -0.69 | 67.87 | 67.88 | 3'490'635 | |
|
Heritage Commerc Rg 22:30:00 / 19.09.25 |
10.240 | -1.73% | -0.18 | 10.240 | 10.260 | 863'303 | |
|
Heritage Dis Rg 22:30:00 / 19.09.25 |
0.6000 | 23.89% | 0.12 | 0.5850 | 0.5999 | 1'251'373 | |
|
Heritage Financi Rg 22:30:00 / 19.09.25 |
24.77 | -1.67% | -0.42 | 24.76 | 24.82 | 513'329 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Inotiv Rg 22:30:00 / 19.09.25 |
1.370 | -64.98% | -60.49% | -2.84% | -27.51% | -19.41% | -20.12% | -93.17% |
|
Grid Dyn Hldg Rg-A 22:30:00 / 19.09.25 |
7.530 | -65.06% | -41.71% | -0.66% | -7.04% | -35.48% | -43.34% | -57.33% |
|
Adial Phrmctcls Rg 22:30:00 / 19.09.25 |
0.3500 | -65.20% | -81.10% | 0.00% | -7.92% | 4.45% | -66.67% | -96.88% |
|
ClearSign Tech Rg 22:30:00 / 19.09.25 |
0.6817 | -65.25% | -54.92% | 23.50% | 15.54% | 21.78% | -22.18% | -47.33% |
|
Brenmiller Rg 22:30:00 / 19.09.25 |
2.200 | -66.15% | -92.43% | -3.08% | -1.79% | -16.03% | -52.15% | -98.87% |
|
Baird Medical Rg 22:30:00 / 19.09.25 |
2.640 | -66.18% | 0.00% | 7.76% | 14.78% | -32.31% | 0.00% | 0.00% |
|
Clearside Biomed Rg 02:00:00 / 13.09.25 |
0.3195 | -66.37% | -72.69% | -8.61% | -20.72% | -60.60% | -75.04% | -75.42% |
|
Haoxi Health Rg 22:30:00 / 19.09.25 |
1.240 | -66.93% | 0.00% | -6.06% | 4.20% | -4.62% | -91.45% | 0.00% |
|
Femasys Rg 22:30:00 / 19.09.25 |
0.3500 | -67.29% | -63.10% | -10.74% | -38.70% | -64.29% | -69.57% | -74.66% |
|
Brand Engage Rg 22:30:00 / 19.09.25 |
0.3029 | -67.86% | 0.00% | 1.71% | -4.33% | -19.72% | -70.88% | 0.00% |
|
Entrada Therapet Rg 22:30:00 / 19.09.25 |
5.420 | -67.90% | -63.22% | 2.65% | -11.73% | -21.56% | -63.08% | -60.10% |
|
Beyond Air Rg 22:30:00 / 19.09.25 |
2.230 | -68.06% | -94.16% | -8.23% | -0.89% | -30.31% | -72.13% | -98.74% |
|
HUB CYBER SEC Rg 22:30:00 / 19.09.25 |
2.190 | -68.12% | -89.86% | -8.75% | -9.50% | 12.89% | -52.90% | 0.00% |
|
Atomera Rg 22:30:00 / 19.09.25 |
3.720 | -68.53% | -47.93% | 10.39% | 10.71% | -25.90% | 42.53% | -67.03% |
|
Actelis Net Rg 22:30:00 / 19.09.25 |
0.4170 | -68.69% | -62.54% | -4.27% | -13.13% | -30.38% | -72.66% | -96.59% |
|
Innovation Rg 22:30:00 / 19.09.25 |
0.3460 | -68.79% | 0.00% | -17.91% | -40.24% | -36.80% | 0.00% | 0.00% |
|
Bluejay Diagn Rg 22:30:00 / 19.09.25 |
1.460 | -68.79% | -99.69% | -7.01% | 5.04% | -9.88% | -79.44% | -99.98% |
|
enVVeno Medical Rg 22:30:00 / 19.09.25 |
0.9333 | -69.05% | -81.81% | 19.44% | -6.67% | -77.07% | -80.35% | -87.70% |
|
electroCore Rg 22:30:00 / 19.09.25 |
4.970 | -69.19% | -13.73% | 4.85% | -11.57% | -8.81% | -23.07% | -35.01% |
|
Fold Hldg Rg-A 22:30:00 / 19.09.25 |
4.530 | -69.37% | -67.83% | 37.69% | 20.48% | -0.88% | -58.02% | -65.20% |
|
GreenPower Motor Rg 02:00:00 / 06.09.25 |
0.2348 | -69.47% | -92.50% | 0.00% | -30.26% | -38.98% | -82.61% | -92.17% |
|
Dogness Rg-A 22:30:00 / 19.09.25 |
13.720 | -70.24% | 156.44% | 5.13% | -12.05% | -51.93% | -45.90% | -46.69% |
|
AdaptimmTher Sp ADR 22:30:00 / 19.09.25 |
0.1444 | -70.30% | -79.82% | 157.86% | 153.78% | -41.06% | -85.50% | -89.54% |
|
Brainstorm Cell Rg 21:47:49 / 19.09.25 |
0.6995 | -70.48% | -83.64% | -0.68% | 8.42% | -34.01% | -80.79% | 0.00% |
|
Citius Pharmactc Rg 22:30:00 / 19.09.25 |
1.190 | -70.75% | -93.81% | -1.65% | -11.85% | -22.22% | -91.65% | -96.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hawkins Rg 22:30:00 / 19.09.25 |
173.74 | -2.13% |
178.71 15:30 |
173.37 21:59 |
185.50 13.08.25 |
99.40 04.03.25 |
582'954 |
|
Hawthorn Banc Rg 22:30:00 / 19.09.25 |
32.84 | 0.77% |
32.84 22:00 |
31.36 21:11 |
35.77 14.02.25 |
24.97 07.04.25 |
38'616 |
|
HBT Financial Rg 22:30:00 / 19.09.25 |
26.00 | -1.89% |
26.51 15:30 |
25.85 20:30 |
26.81 29.08.25 |
20.01 07.04.25 |
245'816 |
|
HCM II Rg-A 22:30:00 / 19.09.25 |
13.500 | 5.47% |
13.880 18:46 |
12.895 15:30 |
13.880 19.09.25 |
10.020 02.01.25 |
521'305 |
|
HCW Biologics Rg 22:30:00 / 19.09.25 |
4.230 | -6.83% |
4.540 15:30 |
4.230 21:59 |
41.20 03.02.25 |
2.800 20.08.25 |
13'357 |
|
Health Catalyst Rg 22:30:00 / 19.09.25 |
2.890 | -4.30% |
3.035 16:21 |
2.860 21:36 |
7.650 06.01.25 |
2.515 11.08.25 |
568'773 |
|
Health In Rg-A 22:30:00 / 19.09.25 |
3.590 | 1.70% |
3.700 15:42 |
3.450 21:07 |
7.580 04.03.25 |
0.5120 08.04.25 |
639'143 |
|
Healthcare Svcs Rg 22:30:00 / 19.09.25 |
15.830 | -1.00% |
16.080 16:52 |
15.730 20:34 |
16.590 11.09.25 |
9.130 21.04.25 |
968'828 |
|
HealthEquity Rg 22:30:00 / 19.09.25 |
93.74 | -1.94% |
95.89 15:30 |
93.38 17:26 |
116.65 05.06.25 |
74.18 07.04.25 |
876'098 |
|
Healthstream Rg 22:30:00 / 19.09.25 |
29.00 | -0.58% |
29.26 15:30 |
28.93 21:54 |
34.24 14.02.25 |
25.36 01.08.25 |
335'786 |
|
HeartBeam Rg 22:30:00 / 19.09.25 |
1.690 | 6.29% |
1.750 16:10 |
1.580 15:38 |
2.510 07.02.25 |
0.9200 07.08.25 |
53'673 |
|
HeartCore Entps Rg 22:30:00 / 19.09.25 |
0.9390 | -7.94% |
1.030 15:30 |
0.8616 15:34 |
3.370 02.01.25 |
0.3909 01.07.25 |
42'682 |
|
Heartland Expres Rg 22:30:00 / 19.09.25 |
8.380 | -1.41% |
8.520 15:30 |
8.340 20:26 |
12.090 23.01.25 |
7.105 01.05.25 |
1'468'054 |
|
HeartSciences Rg 22:30:00 / 19.09.25 |
3.490 | -0.85% |
3.500 21:53 |
3.450 21:29 |
6.290 10.07.25 |
2.620 04.04.25 |
21'941 |
|
Heidmar Maritime Rg 22:30:00 / 19.09.25 |
1.350 | 0.00% |
1.390 21:41 |
1.280 15:33 |
10.040 20.02.25 |
1.095 12.09.25 |
25'317 |
|
Heidrck & Strugg Rg 22:30:00 / 19.09.25 |
49.83 | -2.85% |
51.41 15:30 |
49.53 21:55 |
52.06 22.08.25 |
36.87 21.04.25 |
341'940 |
|
Helen of Troy Rg 22:30:00 / 19.09.25 |
22.63 | -2.54% |
23.29 15:30 |
22.15 20:40 |
68.89 27.01.25 |
20.02 15.07.25 |
825'630 |
|
Helius Med Rg-A 22:30:00 / 19.09.25 |
24.13 | 4.14% |
24.58 21:58 |
21.99 17:28 |
1'200.00 21.01.25 |
5.400 07.08.25 |
148'592 |
|
Hello Grp Sp ADR-A 22:30:00 / 19.09.25 |
7.520 | -1.44% |
7.750 15:30 |
7.500 21:55 |
9.220 15.07.25 |
5.125 11.04.25 |
1'004'253 |
|
Helport Rg 22:30:00 / 19.09.25 |
3.930 | -1.26% |
4.070 16:13 |
3.930 22:00 |
8.100 04.04.25 |
3.550 18.07.25 |
2'895 |
|
Hennessy Advisor Rg 22:30:00 / 19.09.25 |
11.040 | -0.36% |
11.200 15:30 |
11.000 21:54 |
13.400 02.01.25 |
8.870 09.04.25 |
13'120 |
|
Henry Schein Rg 22:30:00 / 19.09.25 |
67.86 | -1.01% |
68.96 15:30 |
67.79 20:25 |
82.49 05.02.25 |
60.56 09.04.25 |
3'490'635 |
|
Heritage Commerc Rg 22:30:00 / 19.09.25 |
10.240 | -1.73% |
10.370 15:30 |
10.240 21:55 |
10.860 21.02.25 |
8.100 10.04.25 |
863'303 |
|
Heritage Dis Rg 22:30:00 / 19.09.25 |
0.6000 | 23.89% |
0.6000 22:00 |
0.5271 15:44 |
1.840 02.01.25 |
0.2656 26.06.25 |
1'251'373 |
|
Heritage Financi Rg 22:30:00 / 19.09.25 |
24.77 | -1.67% |
25.11 15:30 |
24.75 21:50 |
26.03 30.01.25 |
20.49 11.04.25 |
513'329 |