×

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
  • 07.07.2025 - 20:37:47
  • 20'357.71
  • -1.18%
  • -243.39
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Heritage Dis Rg
20:07:59 / 07.07.25
0.4150 -3.73% -0.02 0.4000 0.4175 25'273
Heritage Financi Rg
20:36:37 / 07.07.25
25.32 -1.13% -0.29 25.29 25.41 20'352
Heritage Global Rg
19:19:52 / 07.07.25
2.240 -0.88% -0.02 2.170 2.300 3'377
Heron Therapeuti Rg
20:36:48 / 07.07.25
2.135 -2.95% -0.07 2.130 2.140 132'100
Hertz Global Rg
20:37:46 / 07.07.25
7.085 -2.81% -0.21 7.080 7.090 706'317
Hesai Grp Sp ADS-B
20:37:01 / 07.07.25
22.14 0.96% 0.21 22.13 22.15 597'141
HF Foods Group Rg
20:16:04 / 07.07.25
3.250 -2.69% -0.09 3.220 3.270 10'610
High Tide Rg
20:35:32 / 07.07.25
2.290 -1.29% -0.03 2.280 2.290 15'124
High-Trend Rg -A
20:17:56 / 07.07.25
0.2230 7.47% 0.02 0.2232 0.2239 25'896
HighPeak Energy Rg
20:33:00 / 07.07.25
9.640 -5.49% -0.56 9.640 9.690 48'260
Highway Holdings Rg
19:42:52 / 07.07.25
1.610 -0.62% -0.01 1.580 1.630 2'733
HilleVax Rg
20:37:04 / 07.07.25
2.055 -0.24% -0.01 2.050 2.060 18'027
Hillman Soltns Rg
20:36:53 / 07.07.25
7.460 -2.10% -0.16 7.460 7.470 142'750
Himax Tech Sp ADR
20:36:43 / 07.07.25
9.025 -4.19% -0.40 9.020 9.030 140'740
Hingham Institut Rg
20:17:59 / 07.07.25
283.17 -0.69% -1.98 279.60 283.06 8'258
HireQuest Rg
17:59:47 / 07.07.25
10.190 -1.74% -0.18 10.220 10.300 794
Hitek Glb-A Rg
15:42:29 / 07.07.25
1.360 0.00% 0.00 1.360 1.500 1'835
HIVE Digital Rg
20:36:35 / 07.07.25
2.225 -3.68% -0.09 2.220 2.230 2'043'117
HK Pharma Dig Rg
20:34:58 / 07.07.25
1.270 -2.31% -0.03 1.260 1.270 16'373
HLP Rg
17:55:58 / 07.07.25
0.7101 -7.16% -0.05 0.7050 0.8374 1'219
Hlthcr Triangle Rg
20:36:57 / 07.07.25
0.0226 -11.72% 0.00 0.0226 0.0235 9'741'017
HLXB Rg-A
20:31:38 / 07.07.25
10.630 0.05% 0.01 10.390 10.690 100
Hns Cap Invt Rg-A
15:48:18 / 07.07.25
10.130 -0.30% -0.03 10.130 10.170 2
Hologic Rg
20:37:39 / 07.07.25
64.16 -0.96% -0.62 64.13 64.20 160'947
Home Bancorp Rg
20:12:10 / 07.07.25
55.36 -1.55% -0.87 54.88 55.75 6'308
12.41
0.49%
73.19
-1.98%
10.55
-1.36%
0.42
-3.73%
25.32
-1.13%
2.24
-0.88%
2.14
-2.95%
7.09
-2.81%
22.14
0.96%
3.25
-2.69%
2.29
-1.29%
0.22
7.47%
9.64
-5.49%
1.61
-0.62%
2.06
-0.24%
7.46
-2.10%
9.03
-4.19%
283.17
-0.69%
10.19
-1.74%
1.36
0.00%
2.23
-3.68%
1.27
-2.31%
0.71
-7.16%
0.02
-11.72%
10.63
0.05%
NAME KURS % YTD % 2025/25 % 1 W % 1 M % 3 M % 1 J % 3 J
374Water Rg
20:26:29 / 07.07.25
0.1940 -69.76% -85.46% -40.18% -52.75% -29.63% -83.70% -92.41%
Inspire Veter Rg-A
20:30:08 / 07.07.25
1.420 -69.92% -99.83% -17.44% -17.92% -2.07% -98.09% 0.00%
bioAffinity Rg
20:08:30 / 07.07.25
0.2999 -70.85% -81.72% 4.42% 4.57% -39.57% -87.35% 0.00%
ECD Auto Rg
20:37:24 / 07.07.25
0.2755 -70.99% -77.54% 5.11% -13.88% -49.08% -76.85% 0.00%
Greenwave Tech Rg
20:19:53 / 07.07.25
0.1993 -71.54% -99.76% 3.26% -13.08% -12.40% -87.14% -99.98%
Ensysce Bio Rg
19:31:36 / 07.07.25
2.250 -71.62% -85.26% 0.90% -3.43% 14.80% -68.02% -99.89%
IN8bio Rg
19:46:34 / 07.07.25
2.120 -71.75% -94.73% 1.44% -31.17% -55.61% -91.38% -96.62%
Alzamend Rg
20:21:00 / 07.07.25
2.860 -71.84% -96.45% -1.72% -17.10% -59.72% -93.16% -99.75%
Autozi Inter Rg-A
20:25:55 / 07.07.25
0.2050 -71.90% 0.00% -2.05% -53.01% -74.91% 0.00% 0.00%
Fortrea Rg
20:36:36 / 07.07.25
4.550 -72.01% -85.04% -7.89% -17.27% -15.11% -80.39% 0.00%
ALX Oncology Rg
20:35:07 / 07.07.25
0.4403 -72.45% -96.91% 6.07% -23.92% -12.17% -92.19% -94.41%
Energous Rg
20:16:38 / 07.07.25
0.2755 -72.57% -84.86% 0.95% -5.29% -1.61% -73.51% -98.56%
Camp4 Therap Rg
19:50:10 / 07.07.25
1.400 -72.61% 0.00% -3.45% -23.08% -21.35% 0.00% 0.00%
Hain Celestial G Rg
20:33:47 / 07.07.25
1.575 -73.01% -84.84% 3.62% -16.67% -48.36% -78.03% -92.96%
HUB CYBER SEC Rg
20:35:00 / 07.07.25
1.920 -73.04% -91.43% 0.00% -12.33% -37.05% -73.78% 0.00%
Bloomz Rg
20:06:41 / 07.07.25
0.1481 -73.31% 0.00% -6.80% -11.85% -37.51% 0.00% 0.00%
Bolt Project Rg-A
17:05:31 / 07.07.25
2.480 -73.51% 0.00% -12.06% -8.49% -52.49% 0.00% 0.00%
Contineum The Rg-A
20:18:58 / 07.07.25
3.790 -73.52% 0.00% -4.53% -15.40% -5.01% -81.86% 0.00%
Inno Hldgs Rg
20:25:51 / 07.07.25
1.320 -74.46% -91.69% -5.04% 0.00% -75.56% -76.00% 0.00%
Heritage Dis Rg
20:07:59 / 07.07.25
0.4150 -74.94% 0.00% 1.97% -23.15% -24.55% 0.00% 0.00%
5E Adv Mat Rg
19:35:45 / 07.07.25
3.740 -75.00% -88.65% 6.25% -12.62% -18.52% -86.67% -98.74%
HeartCore Entps Rg
17:33:49 / 07.07.25
0.4232 -75.21% -29.47% -13.62% -23.50% -34.89% -40.14% -82.14%
CaliberCos Rg-A
19:39:54 / 07.07.25
3.355 -75.61% -86.78% -7.06% -11.71% -69.10% -79.54% 0.00%
Fangdd Rg-A
20:21:09 / 07.07.25
2.310 -75.76% -78.45% 8.96% -16.30% -34.97% -75.72% -99.50%
Freight Tech Rg
20:01:06 / 07.07.25
1.755 -75.79% -99.46% -1.40% -28.66% -54.96% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Heritage Dis Rg
20:07:59 / 07.07.25
0.4150 -3.73% 0.4440
16:22
0.4000
18:59
1.840
02.01.25
0.2656
26.06.25
25'273
Heritage Financi Rg
20:36:37 / 07.07.25
25.32 -1.13% 25.81
16:06
25.21
20:22
26.03
30.01.25
20.49
11.04.25
20'352
Heritage Global Rg
19:19:52 / 07.07.25
2.240 -0.88% 2.260
17:25
2.240
15:30
2.360
14.03.25
1.830
02.01.25
3'377
Heron Therapeuti Rg
20:36:48 / 07.07.25
2.135 -2.95% 2.225
18:19
2.130
20:21
2.670
05.03.25
1.460
14.01.25
132'100
Hertz Global Rg
20:37:46 / 07.07.25
7.085 -2.81% 7.335
16:42
7.010
15:41
9.390
22.04.25
3.260
21.03.25
706'317
Hesai Grp Sp ADS-B
20:37:01 / 07.07.25
22.14 0.96% 22.71
16:34
21.75
15:30
24.18
11.03.25
10.410
16.04.25
597'141
HF Foods Group Rg
20:16:04 / 07.07.25
3.250 -2.69% 3.480
15:30
3.200
17:15
4.925
31.03.25
1.700
13.03.25
10'610
High Tide Rg
20:35:32 / 07.07.25
2.290 -1.29% 2.305
17:24
2.250
15:41
3.470
06.01.25
1.640
07.04.25
15'124
High-Trend Rg -A
20:17:56 / 07.07.25
0.2230 7.47% 0.2231
19:58
0.2112
16:32
4.500
06.01.25
0.1820
30.06.25
25'896
HighPeak Energy Rg
20:33:00 / 07.07.25
9.640 -5.49% 10.250
16:17
9.560
19:50
15.705
06.01.25
7.830
30.04.25
48'260
Highway Holdings Rg
19:42:52 / 07.07.25
1.610 -0.62% 1.690
15:30
1.610
19:42
2.040
03.01.25
1.400
08.04.25
2'733
HilleVax Rg
20:37:04 / 07.07.25
2.055 -0.24% 2.070
18:08
2.030
20:22
2.145
07.01.25
1.350
04.04.25
18'027
Hillman Soltns Rg
20:36:53 / 07.07.25
7.460 -2.10% 7.600
16:13
7.410
20:22
10.630
27.01.25
6.560
23.06.25
142'750
Himax Tech Sp ADR
20:36:43 / 07.07.25
9.025 -4.19% 9.370
15:30
8.995
20:29
13.900
24.01.25
5.660
07.04.25
140'740
Hingham Institut Rg
20:17:59 / 07.07.25
283.17 -0.69% 287.20
15:30
280.81
19:00
287.20
07.07.25
214.62
07.04.25
8'258
HireQuest Rg
17:59:47 / 07.07.25
10.190 -1.74% 10.240
15:30
10.190
17:59
15.630
25.02.25
9.100
09.05.25
794
Hitek Glb-A Rg
15:42:29 / 07.07.25
1.360 0.00% 1.360
15:30
1.360
15:30
1.560
13.01.25
1.150
07.02.25
1'835
HIVE Digital Rg
20:36:35 / 07.07.25
2.225 -3.68% 2.320
17:27
2.130
15:40
3.490
06.01.25
1.265
09.04.25
2'043'117
HK Pharma Dig Rg
20:34:58 / 07.07.25
1.270 -2.31% 1.320
16:12
1.260
18:49
3.790
15.01.25
0.8300
08.05.25
16'373
HLP Rg
17:55:58 / 07.07.25
0.7101 -7.16% 0.7303
15:30
0.7050
17:34
1.800
13.05.25
0.7050
07.07.25
1'219
Hlthcr Triangle Rg
20:36:57 / 07.07.25
0.0226 -11.72% 0.0257
15:30
0.0210
15:37
1.740
06.01.25
0.0055
23.05.25
9'741'017
HLXB Rg-A
20:31:38 / 07.07.25
10.630 0.05% 10.630
20:31
10.630
20:31
11.370
31.03.25
10.460
02.01.25
100
Hns Cap Invt Rg-A
15:48:18 / 07.07.25
10.130 -0.30% 10.170
15:30
10.170
15:30
10.200
30.06.25
9.810
06.02.25
2
Hologic Rg
20:37:39 / 07.07.25
64.16 -0.96% 64.95
16:59
64.06
20:30
74.49
06.01.25
51.90
06.05.25
160'947
Home Bancorp Rg
20:12:10 / 07.07.25
55.36 -1.55% 56.23
16:13
55.36
20:12
56.23
03.07.25
39.59
04.04.25
6'308

Handel

Kurs 20'357.71
Vortag 20'601.10
+/-% -1.18%
+/- -243.3871
Eröffnung 20'490.55
Tageshoch 20'511.82
Tagestief 20'323.02

Stammdaten

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

Hoch / Tief

20'357.71
Intraday
20'323.02
20:30
20'511.82
15:31
20'357.71
YTD
14'784.03
07.04.25
20'624.51
03.07.25
20'357.71
1 Jahr
14'784.03
08.04.25
20'624.51
04.07.25

Performance

Intraday -1.18%
1 Monat 3.91%
3 Monate 20.95%
YTD 5.42%
1 Jahr 10.62%
3 Jahre 85.13%