×
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
- 31.12.2025 - 23:16:25
- 23'241.99
- -0.76%
- -177.09
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intchain Grp ADS-A 02:00:00 / 01.01.26 |
1.790 | -2.19% | -0.04 | 1.760 | 1.820 | ||
|
Integra Life Hld Rg 02:00:00 / 01.01.26 |
12.420 | -2.05% | -0.26 | 12.410 | 12.420 | ||
|
Integral Ad Sci Rg 02:00:00 / 23.12.25 |
10.340 | 0.00% | 0.00 | ||||
|
Integrated Med Rg 02:00:00 / 01.01.26 |
0.5830 | -1.90% | -0.01 | 0.5829 | 0.6200 | 1'752 | |
|
Intel Rg 02:00:00 / 01.01.26 |
36.90 | -1.07% | -0.40 | 36.92 | 36.93 | 13'180'406 | |
|
Intellia Therape Rg 02:00:00 / 01.01.26 |
8.990 | -0.77% | -0.07 | 8.980 | 8.990 | 918'717 | |
|
Intellicheck Rg 02:00:00 / 01.01.26 |
6.680 | -0.60% | -0.04 | 6.650 | 6.680 | 34'436 | |
|
Intelligent Prot Rg 02:00:00 / 01.01.26 |
1.720 | -1.15% | -0.02 | 1.720 | 1.790 | ||
|
Intelligent Rg 02:00:00 / 16.12.25 |
0.5500 | 0.00% | 0.00 | ||||
|
Intelligent Rg 02:00:00 / 30.12.25 |
0.5237 | 0.00% | 0.00 | ||||
|
Intensity Therap Rg 02:00:00 / 01.01.26 |
0.4102 | 9.21% | 0.03 | 0.4000 | 0.4074 | ||
|
Interactive Br Rg-A 02:00:00 / 01.01.26 |
64.31 | -1.06% | -0.69 | 64.32 | 64.33 | 1'008'840 | |
|
Interactive Rg 02:00:00 / 01.01.26 |
0.8570 | -15.98% | -0.16 | 0.8570 | 0.8599 | 18'850 | |
|
Intercont Rg 02:00:00 / 01.01.26 |
0.1913 | -14.22% | -0.03 | 0.1916 | 0.1940 | 49'554 | |
|
InterCure Rg 02:00:00 / 01.01.26 |
0.9100 | -8.36% | -0.08 | 0.8730 | 0.9575 | ||
|
InterDigital Rg 02:00:00 / 01.01.26 |
318.38 | -2.07% | -6.73 | 318.22 | 318.33 | 109'352 | |
|
Interface Rg 02:00:00 / 01.01.26 |
27.92 | -3.29% | -0.95 | 27.92 | 27.96 | ||
|
Intergroup Corp Rg 02:00:00 / 01.01.26 |
28.39 | 3.69% | 1.01 | 27.90 | 30.32 | ||
|
Interlink Electr Rg 02:00:00 / 01.01.26 |
3.880 | 8.38% | 0.30 | 3.810 | 3.880 | ||
|
Interparfums Rg 02:00:00 / 01.01.26 |
84.83 | 0.22% | 0.19 | 84.82 | 84.89 | ||
|
INTJ Grp Rg-A 02:00:00 / 01.01.26 |
0.6001 | 0.18% | 0.00 | 0.5900 | 0.6090 | 3'070 | |
|
Intl Bancshares Rg 02:00:00 / 01.01.26 |
66.44 | -0.70% | -0.47 | 66.41 | 66.44 | ||
|
Intl Genl Ins Rg 02:00:00 / 01.01.26 |
25.09 | -0.87% | -0.22 | 25.04 | 25.11 | ||
|
Intl Money Exps Rg 02:00:00 / 01.01.26 |
15.360 | 0.07% | 0.01 | 15.350 | 15.360 | ||
|
Intrusion Rg 02:00:00 / 01.01.26 |
1.150 | -0.86% | -0.01 | 1.140 | 1.150 | 24'987 |
| NAME | KURS | % YTD | % 1970/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Blaize Hldg Rg 02:00:00 / 01.01.26 |
1.950 | 0.00% | 0.00% | -8.22% | -13.33% | -63.41% | 0.00% | 0.00% |
|
Brag House Rg 02:00:00 / 01.01.26 |
0.4000 | 0.00% | 0.00% | -28.68% | -52.56% | -81.22% | 0.00% | 0.00% |
|
CO2 Ener Transi Rg 02:00:00 / 01.01.26 |
10.290 | 0.00% | 0.00% | -0.10% | 0.68% | 1.08% | 0.00% | 0.00% |
|
CUPR Rg-A 02:00:00 / 01.01.26 |
0.4001 | 0.00% | 0.00% | -21.44% | -37.48% | -64.28% | 0.00% | 0.00% |
|
Callan Rg 02:00:00 / 01.01.26 |
1.110 | 0.00% | 0.00% | -13.24% | -23.45% | -75.39% | 0.00% | 0.00% |
|
Cantor Eqty Rg-A 02:00:00 / 01.01.26 |
10.420 | 0.00% | 0.00% | -0.29% | 0.19% | -1.70% | 0.00% | 0.00% |
|
Cantor Eqty Rg-A 02:00:00 / 01.01.26 |
11.260 | 0.00% | 0.00% | 0.72% | 3.78% | 3.87% | 0.00% | 0.00% |
|
Capstone Hldg Rg 02:00:00 / 01.01.26 |
0.7279 | 0.00% | 0.00% | -7.07% | -12.55% | -38.83% | -73.53% | 0.00% |
|
Chagee UnSp ADS-A 02:00:00 / 01.01.26 |
11.630 | 0.00% | 0.00% | -4.01% | -23.89% | -30.48% | 0.00% | 0.00% |
|
Classover Hldg Rg-B 02:00:00 / 01.01.26 |
0.1780 | 0.00% | 0.00% | -12.75% | -46.55% | -84.11% | 0.00% | 0.00% |
|
Cloudastructur Rg-A 02:00:00 / 01.01.26 |
0.8052 | 0.00% | 0.00% | -15.83% | -25.44% | -44.08% | 0.00% | 0.00% |
|
Columbus Acqstn Rg 02:00:00 / 01.01.26 |
10.350 | 0.00% | 0.00% | 0.10% | 0.49% | 1.07% | 0.00% | 0.00% |
|
Concorde Intl Rg-A 02:00:00 / 01.01.26 |
1.690 | 0.00% | 0.00% | -15.43% | -6.11% | -42.91% | 0.00% | 0.00% |
|
CoreWeave Rg A 02:00:00 / 01.01.26 |
71.61 | 0.00% | 0.00% | -7.96% | -9.77% | -48.84% | 0.00% | 0.00% |
|
Crane Hbr Acqn Rg-A 02:00:00 / 01.01.26 |
10.770 | 0.00% | 0.00% | -1.46% | -4.27% | 5.18% | 0.00% | 0.00% |
|
Decent Rg-A 02:00:00 / 01.01.26 |
1.390 | 0.00% | 0.00% | 3.88% | -14.72% | 3.73% | 0.00% | 0.00% |
|
Diginex Rg 02:00:00 / 01.01.26 |
4.170 | 0.00% | 0.00% | -43.15% | -58.30% | -86.54% | 0.00% | 0.00% |
|
Drugs Made Rg 02:00:00 / 01.01.26 |
10.370 | 0.00% | 0.00% | 0.10% | 0.39% | 0.78% | 0.00% | 0.00% |
|
EEET Rg-A 02:00:00 / 01.01.26 |
0.2406 | 0.00% | 0.00% | 31.65% | -32.23% | -58.51% | 0.00% | 0.00% |
|
EPWK Hldg Rg-A 02:00:00 / 23.12.25 |
0.7535 | 0.00% | 0.00% | 0.00% | -46.18% | -82.88% | 0.00% | 0.00% |
|
Energys Rg 02:00:00 / 01.01.26 |
0.8517 | 0.00% | 0.00% | -1.77% | -13.09% | -89.08% | 0.00% | 0.00% |
|
Epsium Entp Rg-A 02:00:00 / 01.01.26 |
2.000 | 0.00% | 0.00% | -7.76% | -44.90% | -93.97% | 0.00% | 0.00% |
|
Etoro grp Rg-A 02:00:00 / 01.01.26 |
35.13 | 0.00% | 0.00% | -1.20% | -17.73% | -14.17% | 0.00% | 0.00% |
|
Euroholdings Rg 02:00:00 / 01.01.26 |
6.790 | 0.00% | 0.00% | -1.03% | -4.50% | -3.14% | 0.00% | 0.00% |
|
Everbright Dig Rg 02:00:00 / 01.01.26 |
0.3751 | 0.00% | 0.00% | -16.82% | -60.13% | -26.35% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intchain Grp ADS-A 02:00:00 / 01.01.26 |
1.790 | -2.19% |
1.840 17:57 |
1.770 21:59 |
7.930 02.01.25 |
0.9300 14.11.25 |
3'673 |
|
Integra Life Hld Rg 02:00:00 / 01.01.26 |
12.420 | -2.05% |
12.720 15:30 |
12.380 21:50 |
27.13 30.01.25 |
10.880 05.11.25 |
225'746 |
|
Integral Ad Sci Rg 02:00:00 / 23.12.25 |
10.340 | 0.00% |
11.430 28.02.25 |
6.270 21.04.25 |
663'426 | ||
|
Integrated Med Rg 02:00:00 / 01.01.26 |
0.5830 | -1.90% |
0.6010 21:59 |
0.5800 15:30 |
3.160 26.03.25 |
0.5399 21.03.25 |
1'752 |
|
Intel Rg 02:00:00 / 01.01.26 |
36.90 | -1.07% |
37.56 16:33 |
36.88 20:48 |
44.00 03.12.25 |
17.665 08.04.25 |
13'180'406 |
|
Intellia Therape Rg 02:00:00 / 01.01.26 |
8.990 | -0.77% |
9.130 20:01 |
8.960 15:34 |
28.24 20.10.25 |
5.900 07.04.25 |
918'717 |
|
Intellicheck Rg 02:00:00 / 01.01.26 |
6.680 | -0.60% |
6.820 15:54 |
6.540 20:58 |
7.470 20.11.25 |
2.200 09.04.25 |
34'436 |
|
Intelligent Prot Rg 02:00:00 / 01.01.26 |
1.720 | -1.15% |
1.720 15:30 |
1.705 18:29 |
2.880 17.09.25 |
1.570 08.04.25 |
1'402 |
|
Intelligent Rg 02:00:00 / 16.12.25 |
0.5500 | 0.00% |
2.740 19.02.25 |
0.5380 15.12.25 |
11'600 | ||
|
Intelligent Rg 02:00:00 / 30.12.25 |
0.5237 | 0.00% |
0.9735 09.05.25 |
0.2941 19.12.25 |
412'212 | ||
|
Intensity Therap Rg 02:00:00 / 01.01.26 |
0.4102 | 9.21% |
0.4103 20:50 |
0.3700 17:02 |
3.140 16.01.25 |
0.1896 01.08.25 |
87'864 |
|
Interactive Br Rg-A 02:00:00 / 01.01.26 |
64.31 | -1.06% |
65.08 15:32 |
64.28 21:55 |
73.30 10.10.25 |
32.87 07.04.25 |
1'008'840 |
|
Interactive Rg 02:00:00 / 01.01.26 |
0.8570 | -15.98% |
0.9843 15:30 |
0.8359 18:11 |
39.60 03.03.25 |
0.9030 31.12.25 |
18'850 |
|
Intercont Rg 02:00:00 / 01.01.26 |
0.1913 | -14.22% |
0.2200 15:30 |
0.1900 19:35 |
8.610 15.04.25 |
0.1950 31.12.25 |
49'554 |
|
InterCure Rg 02:00:00 / 01.01.26 |
0.9100 | -8.36% |
1.070 15:30 |
0.6800 21:59 |
1.790 03.01.25 |
0.9930 30.12.25 |
561'550 |
|
InterDigital Rg 02:00:00 / 01.01.26 |
318.38 | -2.07% |
325.39 15:31 |
317.40 21:37 |
411.72 30.10.25 |
169.58 17.01.25 |
109'352 |
|
Interface Rg 02:00:00 / 01.01.26 |
27.92 | -3.29% |
28.77 15:30 |
27.91 21:59 |
30.20 19.09.25 |
17.310 07.04.25 |
105'121 |
|
Intergroup Corp Rg 02:00:00 / 01.01.26 |
28.39 | 3.69% |
28.40 21:59 |
27.38 15:30 |
42.50 23.10.25 |
10.010 30.07.25 |
2'301 |
|
Interlink Electr Rg 02:00:00 / 01.01.26 |
3.880 | 8.38% |
4.000 18:33 |
3.600 15:30 |
9.933 01.10.25 |
2.993 20.06.25 |
9'946 |
|
Interparfums Rg 02:00:00 / 01.01.26 |
84.83 | 0.22% |
85.41 19:48 |
84.34 15:30 |
148.02 27.02.25 |
77.26 19.11.25 |
133'710 |
|
INTJ Grp Rg-A 02:00:00 / 01.01.26 |
0.6001 | 0.18% |
0.6001 22:00 |
0.5861 15:57 |
1.680 14.07.25 |
0.4200 19.11.25 |
3'070 |
|
Intl Bancshares Rg 02:00:00 / 01.01.26 |
66.44 | -0.70% |
67.27 15:30 |
66.37 21:59 |
73.50 05.09.25 |
54.14 04.04.25 |
127'970 |
|
Intl Genl Ins Rg 02:00:00 / 01.01.26 |
25.09 | -0.87% |
25.36 15:30 |
25.00 20:32 |
27.75 26.02.25 |
21.01 03.11.25 |
9'704 |
|
Intl Money Exps Rg 02:00:00 / 01.01.26 |
15.360 | 0.07% |
15.370 15:30 |
15.345 17:04 |
21.31 17.01.25 |
8.580 01.08.25 |
36'683 |
|
Intrusion Rg 02:00:00 / 01.01.26 |
1.150 | -0.86% |
1.190 17:35 |
1.145 21:24 |
5.190 03.01.25 |
0.7101 03.03.25 |
24'987 |