×
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 - 20:06:33
- 23'391.04
- -0.12%
- -28.03
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuit Rg 20:03:42 / 31.12.25 |
666.15 | -0.56% | -3.73 | 665.99 | 666.26 | 77'857 | |
|
Intuitive Mach Rg-A 20:06:34 / 31.12.25 |
16.430 | 3.07% | 0.49 | 16.430 | 16.440 | 1'420'611 | |
|
Intuitive Surgic Rg 20:05:50 / 31.12.25 |
571.47 | -0.20% | -1.16 | 571.24 | 571.48 | 83'230 | |
|
Inventiva Sp ADS 19:46:43 / 31.12.25 |
4.680 | 1.30% | 0.06 | 4.670 | 4.700 | 18'900 | |
|
Investar Hldg Rg 19:27:01 / 31.12.25 |
26.79 | -0.41% | -0.11 | 26.72 | 26.80 | 20'513 | |
|
Investcorp Credit Management BDC Inc 19:19:35 / 31.12.25 |
2.700 | 0.00% | 0.00 | 2.690 | 2.730 | 19'754 | |
|
Investors Title Rg 19:40:01 / 31.12.25 |
251.25 | 0.24% | 0.59 | 246.40 | 255.03 | 758 | |
|
Invivyd Rg 20:05:01 / 31.12.25 |
2.405 | -1.03% | -0.03 | 2.400 | 2.410 | 157'608 | |
|
Invo Fertility Rg 16:55:43 / 31.12.25 |
0.7629 | -6.39% | -0.05 | 0.7558 | 0.7994 | 1'361 | |
|
IO Biotech Rg 20:02:47 / 31.12.25 |
0.5600 | -3.63% | -0.02 | 0.5599 | 0.5600 | 101'803 | |
|
ioneer Sp ADS 17:53:04 / 31.12.25 |
4.820 | -1.63% | -0.08 | 4.750 | 4.930 | 7'682 | |
|
Ionis Pharmaceut Rg 20:06:20 / 31.12.25 |
79.35 | 0.48% | 0.38 | 79.31 | 79.37 | 93'875 | |
|
iOThree Rg 16:39:42 / 31.12.25 |
2.400 | -8.75% | -0.23 | 2.410 | 2.670 | 651 | |
|
Iovance Bthrptcs Rg 20:05:47 / 31.12.25 |
2.795 | 0.90% | 0.03 | 2.790 | 2.800 | 826'580 | |
|
Iperionx Sp ADS 20:06:28 / 31.12.25 |
36.30 | -0.27% | -0.10 | 36.22 | 36.40 | 8'075 | |
|
IPG Photonics Rg 20:00:00 / 31.12.25 |
72.22 | -0.84% | -0.61 | 72.13 | 72.39 | 16'064 | |
|
Ipower Inc Rg 16:58:37 / 31.12.25 |
7.430 | -1.98% | -0.15 | 7.450 | 7.740 | 1'765 | |
|
iQIYI Sp ADR-A 20:02:49 / 31.12.25 |
1.940 | -0.51% | -0.01 | 1.940 | 1.950 | 494'506 | |
|
iQSTEL Rg 19:58:27 / 31.12.25 |
2.980 | 1.36% | 0.04 | 2.880 | 3.000 | 11'489 | |
|
Nasdaq Comp. 20:06:34 / 31.12.25 |
23'390.93 | -0.12% | -28.15 | ||||
|
NovaBridge Sp ADS 19:52:28 / 31.12.25 |
3.960 | 0.00% | 0.00 | 3.970 | 3.980 | 131'636 | |
|
SunPower Rg 19:58:47 / 31.12.25 |
1.540 | 0.00% | 0.00 | 1.540 | 1.550 | 251'696 | |
|
TJGC Grp Rg 16:45:04 / 31.12.25 |
0.9084 | -0.91% | -0.01 | 0.9001 | 0.9531 | 5'579 |
| NAME | KURS | % YTD | % 1970/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FBS Global Rg 19:56:10 / 31.12.25 |
0.9725 | 0.00% | 0.00% | -7.39% | 26.30% | 33.22% | 0.00% | 0.00% |
|
FG Merger Rg 15:30:01 / 31.12.25 |
10.050 | 0.00% | 0.00% | 0.30% | 0.10% | 0.50% | 0.00% | 0.00% |
|
FST Rg 16:11:38 / 31.12.25 |
1.380 | 0.00% | 0.00% | -1.43% | -8.00% | -18.82% | 0.00% | 0.00% |
|
Fast Track Rg 18:53:02 / 31.12.25 |
0.8141 | 0.00% | 0.00% | -12.35% | 71.93% | 52.62% | 0.00% | 0.00% |
|
Fatpipe Rg 18:20:10 / 31.12.25 |
2.250 | 0.00% | 0.00% | -5.16% | -19.64% | -64.29% | 0.00% | 0.00% |
|
Fifth Corp I Rg A 18:28:21 / 31.12.25 |
10.250 | 0.00% | 0.00% | 0.05% | -0.19% | 0.59% | 0.00% | 0.00% |
|
Foremost Cl Rg 20:04:20 / 31.12.25 |
2.240 | 0.00% | 0.00% | -6.51% | -21.68% | -37.25% | 59.42% | 0.00% |
|
GCL Global Rg 18:57:51 / 31.12.25 |
1.070 | 0.00% | 0.00% | 0.90% | -15.08% | -58.85% | 0.00% | 0.00% |
|
GIBO Hldg Rg-A 19:42:16 / 31.12.25 |
2.010 | 0.00% | 0.00% | -11.50% | -19.28% | -23.28% | -99.90% | 0.00% |
|
Galaxy Rg-A 20:05:42 / 31.12.25 |
22.46 | 0.00% | 0.00% | -7.33% | -16.97% | -45.74% | 0.00% | 0.00% |
|
Gamehaus Rg 19:30:53 / 31.12.25 |
0.9202 | 0.00% | 0.00% | -6.88% | -6.57% | -33.96% | 0.00% | 0.00% |
|
Gesher Rg-A 17:17:21 / 31.12.25 |
10.240 | 0.00% | 0.00% | 0.00% | -0.58% | 0.89% | 0.00% | 0.00% |
|
Globalstar Rg 20:04:16 / 31.12.25 |
62.39 | 0.00% | 0.00% | -2.43% | -4.25% | 37.03% | 0.00% | 0.00% |
|
HK Pharma Dig Rg 19:46:02 / 31.12.25 |
0.8079 | 0.00% | 0.00% | 8.56% | 0.66% | -37.85% | 0.00% | 0.00% |
|
Haoxin Hldg Rg-A 19:17:44 / 31.12.25 |
0.6838 | 0.00% | 0.00% | -24.11% | 28.29% | -48.59% | 0.00% | 0.00% |
|
Heidmar Maritime Rg 16:45:11 / 31.12.25 |
0.8209 | 0.00% | 0.00% | -6.73% | -25.37% | -35.36% | 0.00% | 0.00% |
|
Hns Cap Invt Rg-A 19:28:57 / 31.12.25 |
10.340 | 0.00% | 0.00% | -1.34% | 0.19% | 1.17% | 0.00% | 0.00% |
|
Horizon Space Rg 20:02:49 / 31.12.25 |
10.540 | 0.00% | 0.00% | 0.00% | 0.38% | 1.84% | 0.00% | 0.00% |
|
Huachen AI Rg-A 19:57:34 / 31.12.25 |
0.3281 | 0.00% | 0.00% | -3.56% | -13.66% | -47.08% | 0.00% | 0.00% |
|
INLIF Rg-A 16:17:00 / 31.12.25 |
0.5058 | 0.00% | 0.00% | -2.97% | -15.70% | -29.93% | -88.63% | 0.00% |
|
Intercont Rg 20:06:33 / 31.12.25 |
0.1906 | 0.00% | 0.00% | -10.81% | -66.06% | -87.54% | 0.00% | 0.00% |
|
TJGC Grp Rg 16:45:04 / 31.12.25 |
0.9084 | 0.00% | 0.00% | -14.30% | -8.24% | -50.09% | 0.00% | 0.00% |
|
iOThree Rg 16:39:42 / 31.12.25 |
2.400 | 0.00% | 0.00% | -11.11% | -22.58% | -35.14% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intuit Rg 20:03:42 / 31.12.25 |
666.15 | -0.56% |
669.12 15:32 |
663.73 19:06 |
813.48 30.07.25 |
533.28 07.04.25 |
77'857 |
|
Intuitive Mach Rg-A 20:06:34 / 31.12.25 |
16.430 | 3.07% |
16.840 16:44 |
15.700 15:48 |
24.94 24.01.25 |
6.140 07.04.25 |
1'420'611 |
|
Intuitive Surgic Rg 20:05:50 / 31.12.25 |
571.47 | -0.20% |
573.11 15:33 |
569.51 17:18 |
615.32 23.01.25 |
427.00 07.04.25 |
83'230 |
|
Inventiva Sp ADS 19:46:43 / 31.12.25 |
4.680 | 1.30% |
4.710 15:59 |
4.600 15:30 |
7.820 28.10.25 |
2.120 02.01.25 |
18'900 |
|
Investar Hldg Rg 19:27:01 / 31.12.25 |
26.79 | -0.41% |
26.90 18:43 |
26.65 17:32 |
27.86 18.12.25 |
15.475 11.04.25 |
20'513 |
|
Investcorp Credit Management BDC Inc 19:19:35 / 31.12.25 |
2.700 | 0.00% |
2.730 16:30 |
2.690 17:55 |
3.400 05.03.25 |
2.500 07.04.25 |
19'754 |
|
Investors Title Rg 19:40:01 / 31.12.25 |
251.25 | 0.24% |
253.00 15:37 |
250.17 19:36 |
288.98 12.11.25 |
190.20 05.06.25 |
758 |
|
Invivyd Rg 20:05:01 / 31.12.25 |
2.405 | -1.03% |
2.450 15:30 |
2.375 16:07 |
3.050 17.11.25 |
0.3550 31.01.25 |
157'608 |
|
Invo Fertility Rg 16:55:43 / 31.12.25 |
0.7629 | -6.39% |
0.8140 15:30 |
0.7629 16:55 |
288.00 06.01.25 |
0.7155 30.12.25 |
1'361 |
|
IO Biotech Rg 20:02:47 / 31.12.25 |
0.5600 | -3.63% |
0.5891 15:34 |
0.5503 18:12 |
2.780 18.08.25 |
0.3268 29.09.25 |
101'803 |
|
ioneer Sp ADS 17:53:04 / 31.12.25 |
4.820 | -1.63% |
4.910 15:30 |
4.810 16:56 |
8.200 14.10.25 |
2.300 24.06.25 |
7'682 |
|
Ionis Pharmaceut Rg 20:06:20 / 31.12.25 |
79.35 | 0.48% |
79.82 18:38 |
78.66 15:48 |
83.59 04.12.25 |
23.95 09.04.25 |
93'875 |
|
iOThree Rg 16:39:42 / 31.12.25 |
2.400 | -8.75% |
2.475 16:19 |
2.400 16:39 |
57.30 16.04.25 |
2.270 17.12.25 |
651 |
|
Iovance Bthrptcs Rg 20:05:47 / 31.12.25 |
2.795 | 0.90% |
2.810 19:58 |
2.695 15:35 |
8.150 02.01.25 |
1.640 19.05.25 |
826'580 |
|
Iperionx Sp ADS 20:06:28 / 31.12.25 |
36.30 | -0.27% |
36.71 15:30 |
36.26 15:41 |
60.80 15.10.25 |
12.350 09.04.25 |
8'075 |
|
IPG Photonics Rg 20:00:00 / 31.12.25 |
72.22 | -0.84% |
73.31 15:54 |
72.06 18:09 |
92.17 06.11.25 |
49.01 08.04.25 |
16'064 |
|
Ipower Inc Rg 16:58:37 / 31.12.25 |
7.430 | -1.98% |
7.600 15:30 |
7.240 16:24 |
34.50 22.09.25 |
7.240 31.12.25 |
1'765 |
|
iQIYI Sp ADR-A 20:02:49 / 31.12.25 |
1.940 | -0.51% |
1.950 15:37 |
1.920 15:30 |
2.835 10.09.25 |
1.505 09.04.25 |
494'506 |
|
iQSTEL Rg 19:58:27 / 31.12.25 |
2.980 | 1.36% |
3.050 18:05 |
2.890 15:47 |
32.12 07.01.25 |
2.820 26.12.25 |
11'489 |
|
Nasdaq Comp. 20:06:34 / 31.12.25 |
23'390.93 | -0.12% |
23'445.26 15:32 |
23'323.71 16:56 |
24'019.99 29.10.25 |
14'784.03 07.04.25 |
|
|
NovaBridge Sp ADS 19:52:28 / 31.12.25 |
3.960 | 0.00% |
4.045 15:47 |
3.900 15:30 |
6.770 16.10.25 |
0.6000 04.04.25 |
131'636 |
|
SunPower Rg 19:58:47 / 31.12.25 |
1.540 | 0.00% |
1.585 15:36 |
1.535 18:58 |
2.420 22.04.25 |
1.195 29.05.25 |
251'696 |
|
TJGC Grp Rg 16:45:04 / 31.12.25 |
0.9084 | -0.91% |
0.9300 15:54 |
0.8900 15:30 |
54.60 04.06.25 |
0.6100 18.12.25 |
5'579 |