×

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
  • 01.04.2026 - 16:28:09
  • 21'838.14
  • 1.15%
  • 247.51
Börse:NASDAQ GIDS Global Index Data Service

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Anebulo Pharma Rg
15:31:45 / 01.04.26
0.9800 -1.01% -0.01 611
Anghami Rg
15:30:08 / 01.04.26
3.230 -4.44% -0.15 3.230 3.830 1
Angi Rg-A
16:27:24 / 01.04.26
6.740 -1.61% -0.11 6.730 6.750 32'815
AngioDynamics Rg
16:22:25 / 01.04.26
11.450 0.70% 0.08 11.440 11.460 14'757
ANI Pharmaceutic Rg
16:26:01 / 01.04.26
76.98 0.10% 0.08 76.52 76.99 5'966
Anika Therapeuti Rg
16:20:21 / 01.04.26
14.830 2.28% 0.33 14.720 14.910 5'088
Anixa Bioscincs Rg
15:57:05 / 01.04.26
2.750 6.59% 0.17 2.760 2.770 2'316
Annexon Rg
16:28:07 / 01.04.26
5.725 3.34% 0.19 5.720 5.730 119'244
ANSC Rg-A
16:28:02 / 01.04.26
11.240 -0.35% -0.04 11.240 11.290 102
Antalpha Rg-A
16:24:44 / 01.04.26
7.000 -6.67% -0.50 7.000 7.500 17
Antelope Enter Rg-A
16:26:18 / 01.04.26
1.160 -3.33% -0.04 1.140 1.170 21'730
Anteris Tech Rg
16:27:35 / 01.04.26
5.700 2.70% 0.15 5.680 5.720 20'044
Anterix Rg
16:20:23 / 01.04.26
39.27 2.81% 1.08 39.15 39.50 11'748
APA Rg
16:28:07 / 01.04.26
41.12 -3.11% -1.32 41.11 41.13 1'670'756
Apellis Pharma Rg
16:28:07 / 01.04.26
40.39 0.40% 0.16 40.39 40.40 1'344'109
Apogee Enterpris Rg
16:22:32 / 01.04.26
33.99 1.34% 0.45 33.80 34.17 4'036
Apogee Therap Rg
16:23:50 / 01.04.26
84.52 0.41% 0.35 84.26 84.94 14'571
Apollomics Rg-A
16:23:46 / 01.04.26
15.000 -3.54% -0.55 14.370 15.430 1'492
AppFolio Rg-A
16:27:40 / 01.04.26
155.57 -1.43% -2.25 154.98 155.71 11'131
Appian-A Rg
16:16:26 / 01.04.26
23.88 -0.95% -0.23 23.97 24.19 12'157
Apple Rg
16:28:07 / 01.04.26
254.18 0.15% 0.39 254.14 254.20 2'198'894
Applied Digital Rg
16:28:09 / 01.04.26
25.82 8.76% 2.08 25.81 25.82 1'955'219
Applied Material Rg
16:27:46 / 01.04.26
356.53 4.31% 14.74 356.17 356.53 448'548
Applied Optoelec Rg
16:28:08 / 01.04.26
94.95 12.25% 10.36 94.90 95.09 1'159'695
AppLovin Rg-A
16:28:07 / 01.04.26
392.71 -1.33% -5.29 391.66 393.34 172'220
Andretti Acqn Rg-A
10.61
-0.42%
Anebulo Pharma Rg
0.98
-1.01%
Anghami Rg
3.23
-4.44%
Angi Rg-A
6.74
-1.61%
AngioDynamics Rg
11.45
0.70%
ANI Pharmaceutic Rg
76.98
0.10%
Anika Therapeuti Rg
14.83
2.28%
Anixa Bioscincs Rg
2.75
6.59%
Annexon Rg
5.73
3.34%
ANSC Rg-A
11.24
-0.35%
Antalpha Rg-A
7.00
-6.67%
Antelope Enter Rg-A
1.16
-3.33%
Anteris Tech Rg
5.70
2.70%
Anterix Rg
39.27
2.81%
APA Rg
41.12
-3.11%
Apellis Pharma Rg
40.39
0.40%
Apogee Enterpris Rg
33.99
1.34%
Apogee Therap Rg
84.52
0.41%
Apollomics Rg-A
15.00
-3.54%
AppFolio Rg-A
155.57
-1.43%
Appian-A Rg
23.88
-0.95%
Apple Rg
254.18
0.15%
Applied Digital Rg
25.82
8.76%
BNB Plus Rg
0.66
3.13%
Applied Material Rg
356.53
4.31%
NAME KURS % YTD % 2026/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Celularity Rg-A
15:30:01 / 01.04.26 		1.330 19.82% -36.06% 9.92% 7.26% 7.26% -18.40% -78.54%
H2O America Rg
16:18:09 / 01.04.26 		58.04 19.76% 19.20% 2.33% 0.24% 14.89% 7.74% -22.93%
Intel Rg
16:28:09 / 01.04.26 		47.94 19.59% 120.10% 1.61% 5.18% 12.46% 118.11% 35.08%
Allegro Micro Rg
16:28:04 / 01.04.26 		33.51 19.52% 44.24% 2.70% -1.64% 9.37% 29.33% -34.30%
Caribou Bio Rg
16:19:58 / 01.04.26 		1.960 19.50% 19.50% 4.26% 8.89% 10.73% 127.64% -64.22%
AdaptHealth Rg
16:25:08 / 01.04.26 		11.750 19.48% 25.00% 3.16% 21.51% 11.90% 8.70% -4.26%
ATN Internationa Rg
16:04:38 / 01.04.26 		27.20 19.39% 61.93% -2.58% -9.09% 23.69% 34.65% -33.48%
Inventiva Sp ADS
16:20:01 / 01.04.26 		5.450 19.35% 158.14% -9.47% -9.47% 6.86% 75.24% 52.47%
Freedom Holding Rg
16:08:08 / 01.04.26 		147.31 19.07% 10.86% 1.01% 12.64% 10.83% 7.09% 101.61%
Alliance Resource
16:21:33 / 01.04.26 		27.70 19.03% 5.17% -3.15% 2.74% 16.44% 2.44% 37.08%
Coherus Onco Rg
16:26:43 / 01.04.26 		1.785 19.01% 22.46% 0.85% 1.42% 24.83% 96.09% -75.29%
Bel Fuse-A
16:23:49 / 01.04.26 		187.80 18.71% 100.04% -9.13% -4.16% 16.54% 153.61% 396.15%
Carter Bankshs Rg
16:04:46 / 01.04.26 		23.61 18.62% 32.58% 15.68% 12.54% 18.64% 46.28% 66.57%
Greenlight Cap RE A
16:26:35 / 01.04.26 		17.190 18.59% 23.50% 0.76% 19.71% 22.44% 25.47% 84.13%
Calavo Growers Rg
16:21:30 / 01.04.26 		25.71 18.57% 1.14% -0.89% -3.24% 19.08% 9.36% -10.36%
Imperial Pet Rg
16:26:43 / 01.04.26 		4.300 18.23% 42.19% -2.71% 3.86% 15.28% 76.23% 65.81%
Bicara Therap Rg
16:27:50 / 01.04.26 		20.70 18.18% 14.18% 10.81% 11.65% 20.56% 56.11% 0.00%
Clean Energy Fue Rg
16:28:01 / 01.04.26 		2.325 18.10% -1.20% 0.65% 0.22% 8.14% 48.09% -43.12%
Jakks Pac Rg
16:01:25 / 01.04.26 		19.840 18.01% -29.24% -2.63% -4.71% 8.53% -20.00% 15.14%
Enphase Energy Rg
16:27:15 / 01.04.26 		37.97 17.97% -44.95% -10.72% -10.99% 9.46% -39.27% -82.02%
FirstCash Hldgs Rg
16:20:45 / 01.04.26 		187.30 17.96% 81.47% -1.64% -3.97% 13.06% 53.42% 97.13%
Gold.com Rg
16:22:25 / 01.04.26 		41.33 17.71% 46.28% -4.17% -26.21% 9.11% 63.55% 15.67%
Amercn Supercond Rg
16:26:25 / 01.04.26 		34.72 17.62% 37.43% 3.46% 8.98% 12.91% 83.32% 589.41%
HOOKIPA Pharma Rg
15:34:47 / 01.04.26 		1.092 17.58% -47.76% 2.03% 5.99% 21.30% 19.09% 0.00%
ISRL Rg-A
16:04:44 / 01.04.26 		12.740 17.31% 28.21% -10.22% 11.54% 6.17% 10.30% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Anebulo Pharma Rg
15:31:45 / 01.04.26 		0.9800 -1.01% 0.9800
15:31 		0.9800
15:31 		1.210
07.01.26 		0.2999
03.03.26 		611
Anghami Rg
15:30:08 / 01.04.26 		3.230 -4.44% 3.650
15:30 		3.650
15:30 		5.270
06.01.26 		2.300
17.02.26 		1
Angi Rg-A
16:27:24 / 01.04.26 		6.740 -1.61% 6.910
15:36 		6.680
15:49 		14.580
08.01.26 		6.430
27.03.26 		32'815
AngioDynamics Rg
16:22:25 / 01.04.26 		11.450 0.70% 11.570
15:33 		11.420
16:03 		13.360
05.01.26 		9.760
12.01.26 		14'757
ANI Pharmaceutic Rg
16:26:01 / 01.04.26 		76.98 0.10% 77.66
15:41 		76.61
16:00 		86.98
12.01.26 		70.15
13.03.26 		5'966
Anika Therapeuti Rg
16:20:21 / 01.04.26 		14.830 2.28% 14.850
16:06 		14.480
15:30 		15.050
10.03.26 		9.030
29.01.26 		5'088
Anixa Bioscincs Rg
15:57:05 / 01.04.26 		2.750 6.59% 2.750
15:57 		2.630
15:30 		3.580
09.01.26 		2.460
30.03.26 		2'316
Annexon Rg
16:28:07 / 01.04.26 		5.725 3.34% 5.970
15:56 		5.680
15:30 		7.170
23.01.26 		4.550
05.01.26 		119'244
ANSC Rg-A
16:28:02 / 01.04.26 		11.240 -0.35% 11.300
15:30 		11.240
16:28 		11.300
01.04.26 		11.100
05.01.26 		102
Antalpha Rg-A
16:24:44 / 01.04.26 		7.000 -6.67% 7.510
15:30 		7.510
15:30 		9.800
21.01.26 		6.500
30.03.26 		17
Antelope Enter Rg-A
16:26:18 / 01.04.26 		1.160 -3.33% 1.200
15:30 		1.095
15:36 		11.280
02.01.26 		1.030
30.03.26 		21'730
Anteris Tech Rg
16:27:35 / 01.04.26 		5.700 2.70% 5.800
15:34 		5.640
16:11 		6.930
02.03.26 		4.380
13.01.26 		20'044
Anterix Rg
16:20:23 / 01.04.26 		39.27 2.81% 39.98
15:38 		39.04
16:18 		40.81
25.03.26 		21.51
02.01.26 		11'748
APA Rg
16:28:07 / 01.04.26 		41.12 -3.11% 42.46
15:39 		40.57
16:17 		45.65
30.03.26 		23.25
07.01.26 		1'670'756
Apellis Pharma Rg
16:28:07 / 01.04.26 		40.39 0.40% 40.41
15:37 		40.32
15:30 		40.45
31.03.26 		16.835
24.03.26 		1'344'109
Apogee Enterpris Rg
16:22:32 / 01.04.26 		33.99 1.34% 33.99
16:22 		33.45
15:34 		43.24
10.02.26 		31.00
07.01.26 		4'036
Apogee Therap Rg
16:23:50 / 01.04.26 		84.52 0.41% 85.82
15:56 		84.20
16:17 		85.82
01.04.26 		61.28
09.02.26 		14'571
Apollomics Rg-A
16:23:46 / 01.04.26 		15.000 -3.54% 15.600
15:30 		15.000
16:23 		23.00
09.01.26 		15.000
01.04.26 		1'492
AppFolio Rg-A
16:27:40 / 01.04.26 		155.57 -1.43% 160.27
15:34 		152.99
15:48 		239.63
07.01.26 		152.99
01.04.26 		11'131
Appian-A Rg
16:16:26 / 01.04.26 		23.88 -0.95% 24.22
15:30 		23.50
15:50 		35.66
07.01.26 		21.80
19.02.26 		12'157
Apple Rg
16:28:07 / 01.04.26 		254.18 0.15% 256.18
15:30 		253.82
15:31 		280.90
06.02.26 		243.43
20.01.26 		2'198'894
Applied Digital Rg
16:28:09 / 01.04.26 		25.82 8.76% 25.83
16:22 		24.30
15:30 		42.23
28.01.26 		20.00
30.03.26 		1'955'219
Applied Material Rg
16:27:46 / 01.04.26 		356.53 4.31% 357.04
16:27 		341.51
15:30 		395.95
25.02.26 		265.18
02.01.26 		448'548
Applied Optoelec Rg
16:28:08 / 01.04.26 		94.95 12.25% 95.81
16:24 		88.83
15:36 		128.95
11.03.26 		31.69
08.01.26 		1'159'695
AppLovin Rg-A
16:28:07 / 01.04.26 		392.71 -1.33% 403.74
15:30 		385.43
15:48 		683.50
02.01.26 		359.00
13.02.26 		172'220

Handel

Kurs 21'838.14
Vortag 21'590.63
+/-% 1.15%
+/- 247.51
Eröffnung 21'742.80
Tageshoch 21'858.05
Tagestief 21'723.72

Stammdaten

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

Hoch / Tief

21'838.14
Intraday
21'723.72
15:31
21'858.05
15:39
21'838.14
YTD
20'690.25
30.03.26
23'988.26
28.01.26
21'838.14
1 Jahr
14'784.03
08.04.25
24'019.99
30.10.25

Performance

Intraday 1.15%
1 Monat -4.25%
3 Monate -7.40%
YTD -6.04%
1 Jahr 24.07%
3 Jahre 76.66%