×
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 - 23:16:01
- 20'412.52
- -0.92%
- -188.59
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Analog Devices Rg 02:00:00 / 08.07.25 |
241.81 | -1.58% | -3.87 | 241.72 | 241.88 | ||
|
AnaptysBio Rg 02:00:00 / 08.07.25 |
23.45 | -1.26% | -0.30 | 23.46 | 23.51 | ||
|
Anavex Life Scie Rg 02:00:00 / 08.07.25 |
9.990 | -7.41% | -0.80 | 9.980 | 9.990 | ||
|
Anbio Rg-A 02:00:00 / 08.07.25 |
39.35 | 6.38% | 2.36 | 38.90 | 39.38 | ||
|
Andersons Rg 02:00:00 / 08.07.25 |
37.49 | -2.45% | -0.94 | 37.45 | 37.54 | ||
|
Andretti Acqn Rg-A 21:59:30 / 07.07.25 |
10.380 | 0.10% | 0.01 | 10.380 | 10.440 | ||
|
Anebulo Pharma Rg 02:00:00 / 08.07.25 |
1.600 | -4.76% | -0.08 | 1.590 | 1.700 | ||
|
ANGH Rg 02:00:00 / 08.07.25 |
0.4900 | -1.27% | -0.01 | 0.4880 | 0.4900 | ||
|
Angi Rg-A 02:00:00 / 08.07.25 |
16.080 | -3.94% | -0.66 | 16.060 | 16.070 | ||
|
AngioDynamics Rg 02:00:00 / 08.07.25 |
9.190 | -4.07% | -0.39 | 9.170 | 9.180 | ||
|
ANI Pharmaceutic Rg 02:00:00 / 08.07.25 |
64.91 | -0.57% | -0.37 | 64.86 | 65.05 | ||
|
Anika Therapeuti Rg 02:00:00 / 08.07.25 |
10.810 | -3.91% | -0.44 | 10.810 | 10.850 | ||
|
Anixa Bioscincs Rg 02:00:00 / 08.07.25 |
3.210 | -0.62% | -0.02 | 3.150 | 3.210 | ||
|
Annexon Rg 02:00:00 / 08.07.25 |
2.730 | -5.54% | -0.16 | 2.730 | 2.740 | ||
|
ANSC Rg-A 02:00:00 / 08.07.25 |
10.840 | 0.09% | 0.01 | 10.820 | 10.850 | ||
|
Ansys Rg 02:00:00 / 08.07.25 |
363.09 | -1.19% | -4.39 | 363.09 | 363.10 | ||
|
Antalpha Rg 02:00:00 / 08.07.25 |
11.600 | -0.60% | -0.07 | 11.600 | 11.800 | ||
|
Antelope Enter Rg-A 02:00:00 / 08.07.25 |
3.150 | 2.27% | 0.07 | 3.100 | 3.160 | ||
|
Anteris Tech Rg 02:00:00 / 08.07.25 |
3.480 | -8.42% | -0.32 | 3.470 | 3.480 | ||
|
Anterix Rg 02:00:00 / 08.07.25 |
24.46 | -3.05% | -0.77 | 24.44 | 24.53 | 72'300 | |
|
APA Rg 02:00:00 / 08.07.25 |
19.410 | -0.61% | -0.12 | 19.390 | 19.400 | ||
|
Apellis Pharma Rg 02:00:00 / 08.07.25 |
17.420 | -4.60% | -0.84 | 17.410 | 17.430 | ||
|
Apogee Enterpris Rg 02:00:00 / 08.07.25 |
42.11 | -2.68% | -1.16 | 42.10 | 42.18 | ||
|
Apogee Therap Rg 02:00:00 / 08.07.25 |
39.24 | -17.32% | -8.22 | 39.21 | 39.22 | 1'366'148 | |
|
Apollomics Rg-A 02:00:00 / 08.07.25 |
6.420 | 3.72% | 0.23 | 6.050 | 6.500 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ascendis Sp ADR 02:00:00 / 08.07.25 |
175.98 | 26.52% | 38.29% | 1.96% | 1.63% | 13.17% | 28.96% | 88.10% |
|
Cricut Rg-A 02:00:00 / 08.07.25 |
6.150 | 26.49% | 9.41% | -9.16% | -3.45% | 28.13% | 12.02% | 17.24% |
|
Five Below Rg 02:00:00 / 08.07.25 |
129.30 | 26.28% | -37.82% | -1.43% | 2.44% | 103.43% | 24.22% | 17.30% |
|
Genelux Rg 02:00:00 / 08.07.25 |
2.900 | 26.27% | -78.73% | 1.05% | 7.01% | 19.83% | 35.51% | 0.00% |
|
Cosciens Bio Rg 02:00:00 / 08.07.25 |
3.460 | 26.20% | -32.11% | 2.06% | -4.42% | 19.31% | -35.33% | -76.63% |
|
Ferrovial Rg 02:00:00 / 08.07.25 |
52.52 | 26.15% | 49.73% | -1.96% | 3.06% | 17.76% | 29.20% | 0.00% |
|
Goodyear 02:00:00 / 08.07.25 |
10.890 | 26.00% | -20.81% | 5.01% | -7.56% | 15.24% | 0.28% | 4.90% |
|
i3 Verticals-A Rg 02:00:00 / 08.07.25 |
29.06 | 25.87% | 36.99% | 5.75% | 17.18% | 18.18% | 29.44% | 15.72% |
|
Bridgwtr Bncshs Rg 02:00:00 / 08.07.25 |
16.560 | 25.83% | 25.74% | 4.09% | 9.23% | 31.64% | 46.42% | 3.79% |
|
Arm Hldg Sp ADR 02:00:00 / 08.07.25 |
146.88 | 25.72% | 106.39% | -9.19% | 5.97% | 39.81% | -20.48% | 0.00% |
|
Coca-Cola EuPac Rg 02:00:00 / 08.07.25 |
96.82 | 25.66% | 44.62% | 4.42% | 5.17% | 10.07% | 31.85% | 81.12% |
|
Atour Life Sp ADR-A 02:00:00 / 08.07.25 |
35.54 | 25.66% | 94.64% | 9.32% | 12.97% | 49.08% | 88.84% | 0.00% |
|
Citi Trends Rg 02:00:00 / 08.07.25 |
32.16 | 25.52% | 16.51% | -3.68% | -5.30% | 61.93% | 65.77% | 43.32% |
|
CEA Indstrs Rg 02:00:00 / 08.07.25 |
10.110 | 25.46% | 59.59% | 1.10% | 31.47% | 20.07% | 54.12% | -32.87% |
|
Donegal Group-A 02:00:00 / 08.07.25 |
19.030 | 25.02% | 38.24% | -4.97% | -1.70% | 3.88% | 48.79% | 12.97% |
|
Bank First Rg 02:00:00 / 08.07.25 |
121.78 | 24.93% | 42.85% | 3.51% | 5.97% | 21.90% | 52.26% | 61.35% |
|
IM Cannabis Rg 02:00:00 / 08.07.25 |
3.250 | 24.89% | 39.75% | 31.05% | 22.64% | 137.23% | 50.46% | -92.50% |
|
Esquire Fin Hld Rg 02:00:00 / 08.07.25 |
99.52 | 24.84% | 98.66% | 5.13% | 9.99% | 27.98% | 114.02% | 194.42% |
|
Capital Bancorp Rg 02:00:00 / 08.07.25 |
35.14 | 24.67% | 46.82% | 4.65% | 10.57% | 32.65% | 75.52% | 61.79% |
|
Axsome Therapeut Rg 02:00:00 / 08.07.25 |
107.50 | 24.62% | 32.48% | 2.98% | -2.16% | 3.83% | 28.56% | 159.45% |
|
CBAK Energy Tech Rg 02:00:00 / 08.07.25 |
1.160 | 24.47% | 11.43% | -1.69% | 9.43% | 66.21% | -4.92% | 11.43% |
|
Hawkins Rg 02:00:00 / 08.07.25 |
153.50 | 24.29% | 116.52% | 8.02% | 12.07% | 23.96% | 68.94% | 323.65% |
|
Immucell Rg 02:00:00 / 08.07.25 |
6.535 | 24.17% | 26.63% | -6.11% | -0.08% | 18.82% | 57.09% | -25.64% |
|
Indivior Rg 02:00:00 / 08.07.25 |
15.550 | 23.97% | 0.85% | 5.50% | 15.79% | 64.72% | 1.37% | 0.00% |
|
Franklin Finl Sv Rg 02:00:00 / 08.07.25 |
36.92 | 23.95% | 17.46% | 6.63% | 1.74% | 6.84% | 35.19% | 22.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Analog Devices Rg 02:00:00 / 08.07.25 |
241.81 | -1.58% |
245.28 16:07 |
240.36 20:31 |
247.10 20.02.25 |
158.65 07.04.25 |
1'250'516 |
|
AnaptysBio Rg 02:00:00 / 08.07.25 |
23.45 | -1.26% |
23.78 17:51 |
23.16 15:32 |
24.65 02.07.25 |
12.210 11.02.25 |
253'714 |
|
Anavex Life Scie Rg 02:00:00 / 08.07.25 |
9.990 | -7.41% |
11.030 15:31 |
9.970 21:54 |
14.250 07.01.25 |
7.160 20.05.25 |
462'903 |
|
Anbio Rg-A 02:00:00 / 08.07.25 |
39.35 | 6.38% |
39.35 22:00 |
36.30 16:03 |
39.35 07.07.25 |
5.180 19.02.25 |
36'744 |
|
Andersons Rg 02:00:00 / 08.07.25 |
37.49 | -2.45% |
38.43 16:08 |
37.39 21:53 |
51.56 19.02.25 |
31.16 07.05.25 |
165'909 |
|
Andretti Acqn Rg-A 21:59:30 / 07.07.25 |
10.380 | 0.10% |
10.590 28.04.25 |
9.990 02.01.25 |
7'479 | ||
|
Anebulo Pharma Rg 02:00:00 / 08.07.25 |
1.600 | -4.76% |
1.900 20:20 |
1.600 22:00 |
2.460 02.07.25 |
0.9200 09.04.25 |
26'459 |
|
ANGH Rg 02:00:00 / 08.07.25 |
0.4900 | -1.27% |
0.4900 15:30 |
0.4900 15:30 |
0.8400 02.01.25 |
0.4310 07.05.25 |
461 |
|
Angi Rg-A 02:00:00 / 08.07.25 |
16.080 | -3.94% |
16.570 16:09 |
16.000 20:22 |
18.000 25.03.25 |
10.900 06.05.25 |
363'774 |
|
AngioDynamics Rg 02:00:00 / 08.07.25 |
9.190 | -4.07% |
9.625 15:30 |
9.130 20:21 |
13.500 30.01.25 |
8.315 10.03.25 |
190'625 |
|
ANI Pharmaceutic Rg 02:00:00 / 08.07.25 |
64.91 | -0.57% |
65.95 16:10 |
64.44 15:41 |
76.95 09.05.25 |
52.74 13.01.25 |
60'878 |
|
Anika Therapeuti Rg 02:00:00 / 08.07.25 |
10.810 | -3.91% |
11.250 15:30 |
10.810 22:00 |
18.270 18.02.25 |
10.470 23.06.25 |
22'610 |
|
Anixa Bioscincs Rg 02:00:00 / 08.07.25 |
3.210 | -0.62% |
3.250 15:36 |
3.160 19:36 |
3.790 17.06.25 |
2.070 14.01.25 |
28'931 |
|
Annexon Rg 02:00:00 / 08.07.25 |
2.730 | -5.54% |
2.870 15:32 |
2.730 21:59 |
5.650 03.01.25 |
1.290 10.04.25 |
346'645 |
|
ANSC Rg-A 02:00:00 / 08.07.25 |
10.840 | 0.09% |
10.850 15:30 |
10.840 17:50 |
10.930 20.06.25 |
10.470 06.01.25 |
1'519 |
|
Ansys Rg 02:00:00 / 08.07.25 |
363.09 | -1.19% |
366.60 16:10 |
362.41 21:46 |
367.77 03.07.25 |
275.06 07.04.25 |
203'299 |
|
Antalpha Rg 02:00:00 / 08.07.25 |
11.600 | -0.60% |
11.950 16:47 |
11.600 15:30 |
27.62 14.05.25 |
10.220 28.05.25 |
8'275 |
|
Antelope Enter Rg-A 02:00:00 / 08.07.25 |
3.150 | 2.27% |
3.230 17:00 |
2.960 15:30 |
11.380 07.01.25 |
1.800 03.06.25 |
14'413 |
|
Anteris Tech Rg 02:00:00 / 08.07.25 |
3.480 | -8.42% |
3.740 15:30 |
3.400 21:31 |
8.765 18.02.25 |
2.345 14.04.25 |
43'911 |
|
Anterix Rg 02:00:00 / 08.07.25 |
24.46 | -3.05% |
25.00 15:30 |
23.96 19:36 |
42.37 14.02.25 |
23.96 07.07.25 |
72'300 |
|
APA Rg 02:00:00 / 08.07.25 |
19.410 | -0.61% |
19.825 16:19 |
19.035 20:21 |
25.83 16.01.25 |
13.585 09.04.25 |
2'086'640 |
|
Apellis Pharma Rg 02:00:00 / 08.07.25 |
17.420 | -4.60% |
18.190 15:30 |
17.360 21:53 |
35.51 07.01.25 |
16.100 15.05.25 |
764'092 |
|
Apogee Enterpris Rg 02:00:00 / 08.07.25 |
42.11 | -2.68% |
43.23 16:01 |
42.05 21:33 |
72.65 06.01.25 |
37.53 18.06.25 |
109'264 |
|
Apogee Therap Rg 02:00:00 / 08.07.25 |
39.24 | -17.32% |
47.27 15:30 |
38.02 15:39 |
50.50 07.01.25 |
26.31 08.04.25 |
1'366'148 |
|
Apollomics Rg-A 02:00:00 / 08.07.25 |
6.420 | 3.72% |
6.510 16:50 |
6.260 16:20 |
11.700 03.01.25 |
4.710 15.04.25 |
489 |