NASDAQ Composite Index 998356 / XC0009694271
21’700.39
Pkt
-7.31
Pkt
-0.03
%
23:16:01
Anzeige
| Kurse + Charts + Realtime | Nachrichten | Listen | Info | zugeh. Wertpapiere | |
|---|---|---|---|---|---|
| Snapshot | Chart (gross) | Marktberichte | enthaltene Werte | GV-Termine | Strukturierte Produkte |
| Historisch | Chartvergleich | Analysen | Top/Flop | Dividenden | Trading-Depot |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
Dassault Systèmes S.A. (Spons. ADRS) US2375451083 |
26.20 26.60 |
26.20 26.20 |
-0.40 -1.50 |
08:00:47 05.09.2025 |
-4.80 -15.00 |
0.00 0.00 |
-6.80 -20.00 |
||
|
Deckers Outdoor Corp. US2435371073 |
102.95 106.75 |
102.95 105.95 |
-3.80 -3.56 |
19:26:13 05.09.2025 |
17.86 16.88 |
-10.11 -7.56 |
-25.56 -17.13 |
||
|
Deltagen Inc. US24783R1032 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 08.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
DENTSPLY SIRONA Inc US24906P1093 |
12.23 12.14 |
12.23 12.23 |
0.09 0.74 |
08:00:47 05.09.2025 |
-1.71 -12.21 |
-1.53 -4.53 |
-10.66 -46.45 |
||
|
DexCom Inc. US2521311074 |
69.04 67.92 |
69.04 69.04 |
1.12 1.65 |
08:20:02 05.09.2025 |
-6.69 -7.81 |
-3.50 -4.25 |
9.10 13.03 |
||
|
Digi International US2537981027 |
28.80 28.60 |
28.80 28.80 |
0.20 0.70 |
08:15:32 05.09.2025 |
6.80 23.61 |
0.00 0.00 |
10.40 41.27 |
||
|
Dish Network Corp. US25470M1099 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-0.66 -11.85 |
-7.94 -55.10 |
-7.96 -61.90 |
||
|
Dixie Group Inc. US2555191004 |
0.70 0.55 |
0.60 0.70 |
0.15 27.27 |
23:20:00 05.09.2025 |
0.29 54.72 |
0.00 0.00 |
0.22 35.54 |
||
|
Donegal Group Inc. (A) US2577012014 |
18.86 19.47 |
18.80 19.55 |
-0.61 -3.13 |
02:00:00 06.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Donegal Group Inc. (B) US2577013004 |
15.97 15.31 |
15.50 15.97 |
0.66 4.31 |
02:00:00 06.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Dorel Industries Inc. CA25822C2058 |
0.80 0.78 |
0.80 0.80 |
0.02 2.58 |
08:05:21 05.09.2025 |
0.02 1.68 |
0.00 0.00 |
-3.19 -77.80 |
||
|
DXP Enterprises Inc. US2333774071 |
109.00 103.00 |
109.00 109.00 |
6.00 5.83 |
08:11:23 05.09.2025 |
27.00 38.03 |
0.00 0.00 |
50.00 104.17 |
||
|
East West Bancorp Inc. US27579R1041 |
93.00 90.50 |
93.00 93.00 |
2.50 2.76 |
08:09:31 05.09.2025 |
-1.00 -1.25 |
0.00 0.00 |
4.50 6.04 |
||
|
eBay Inc. US2786421030 |
78.50 79.15 |
78.50 79.78 |
-0.65 -0.82 |
17:10:12 05.09.2025 |
13.06 16.94 |
23.49 35.23 |
31.21 52.94 |
||
|
Ebix Inc. US2787152063 |
0.02 0.02 |
0.00 0.00 |
0.00 0.00 |
08:56:05 06.09.2024 |
-7.99 -87.32 |
0.00 0.00 |
-16.59 -93.46 |
||
|
Education Management Corp US28140M1036 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 23.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Elbit Systems Ltd. IL0010811243 |
407.60 410.00 |
407.60 407.60 |
-2.40 -0.59 |
08:11:23 05.09.2025 |
33.80 8.96 |
0.00 0.00 |
231.40 128.84 |
||
|
Electronic Arts Inc. US2855121099 |
144.06 143.42 |
143.22 144.68 |
0.64 0.45 |
21:40:41 05.09.2025 |
19.40 13.07 |
36.04 27.34 |
20.78 14.13 |
||
|
Elron Electronic Industries Ltd. IL0007490779 |
2.38 2.13 |
2.38 2.38 |
0.25 11.74 |
23:20:00 05.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
EMCORE Corporation US2908462037 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.03 7.78 |
0.00 0.00 |
-0.66 -64.64 |
||
|
Emmis Communications Corp (A) US2915254005 |
2.80 3.50 |
0.00 0.00 |
-0.70 -20.00 |
23:20:00 29.08.2025 |
-2.22 -64.53 |
0.00 0.00 |
-1.52 -55.49 |
||
|
Enzon Pharmaceuticals Inc. US2939041081 |
0.06 0.06 |
0.06 0.06 |
0.00 2.61 |
21:34:52 05.09.2025 |
0.01 13.99 |
0.00 0.00 |
-0.11 -49.07 |
||
|
Erie Indemnity Co. US29530P1021 |
284.00 278.00 |
284.00 284.00 |
6.00 2.16 |
08:11:23 05.09.2025 |
-31.60 -8.78 |
-112.27 -25.49 |
-170.56 -34.20 |
||
|
Escalon Medical Corp. US2960743050 |
0.30 0.31 |
0.30 0.30 |
-0.01 -3.98 |
23:20:00 05.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
ESCO Technologies Inc. US2963151046 |
171.00 173.00 |
171.00 171.00 |
-2.00 -1.16 |
08:00:47 05.09.2025 |
-66.00 -41.77 |
0.00 0.00 |
-11.00 -10.68 |
||
|
Euronet Worldwide Inc. US2987361092 |
78.00 77.00 |
78.00 78.00 |
1.00 1.30 |
08:09:29 05.09.2025 |
-15.50 -16.40 |
0.00 0.00 |
-15.00 -15.96 |
||
|
Evercel Inc. US2997591001 |
0.30 0.30 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
EXACT Sciences Corp. US30063P1057 |
43.87 42.09 |
43.87 43.87 |
1.78 4.23 |
08:15:32 05.09.2025 |
-9.61 -20.02 |
0.00 0.00 |
-15.39 -28.62 |
||
|
Exelixis Inc. US30161Q1040 |
31.74 31.41 |
31.74 31.74 |
0.33 1.05 |
08:15:32 05.09.2025 |
-5.30 -14.26 |
0.00 0.00 |
8.78 38.03 |
||
|
Expedia Inc. US30212P3038 |
182.94 182.72 |
182.94 182.94 |
0.22 0.12 |
08:15:32 05.09.2025 |
42.72 25.16 |
23.84 12.63 |
77.62 57.53 |
||
|
Expeditors International of Washington Inc. US3021301094 |
102.55 101.85 |
102.55 102.85 |
0.70 0.69 |
15:29:01 05.09.2025 |
8.83 7.91 |
2.27 1.92 |
-4.80 -3.83 |
||
|
Exponent Inc. US30214U1025 |
60.94 62.34 |
60.94 62.20 |
-1.40 -2.25 |
21:55:02 05.09.2025 |
-5.94 -8.75 |
0.00 0.00 |
-33.42 -35.05 |
||
|
EZCORP Inc. US3023011063 |
14.40 14.20 |
14.40 14.40 |
0.20 1.41 |
08:05:21 05.09.2025 |
1.70 14.66 |
0.00 0.00 |
2.60 24.30 |
||
|
F5 Networks Inc. US3156161024 |
269.60 264.10 |
269.60 269.60 |
5.50 2.08 |
08:05:21 05.09.2025 |
15.20 5.17 |
28.92 10.32 |
109.60 54.96 |
||
|
Fastenal Co. US3119001044 |
43.04 42.39 |
43.04 43.04 |
0.65 1.52 |
08:05:21 05.09.2025 |
8.64 21.14 |
12.41 33.42 |
16.76 51.14 |
||
|
Fifth Third Bancorp US3167731005 |
39.34 38.71 |
39.34 39.34 |
0.63 1.61 |
08:09:32 05.09.2025 |
7.13 18.54 |
3.95 9.49 |
3.48 8.27 |
||
|
First Community Bancorp US31983A1034 |
37.56 38.08 |
37.32 38.62 |
-0.52 -1.37 |
02:00:00 06.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
First Financial Bancorp. US3202091092 |
22.00 21.60 |
22.00 22.00 |
0.40 1.85 |
08:09:31 05.09.2025 |
8.20 40.59 |
0.00 0.00 |
4.80 20.34 |
||
|
Fiserv Inc. US3377381088 |
115.10 116.80 |
115.10 116.82 |
-1.70 -1.46 |
19:14:58 05.09.2025 |
-27.39 -16.68 |
-87.15 -38.92 |
-36.85 -21.22 |
||
|
Flushing Financial Corp. US3438731057 |
11.50 11.90 |
11.50 11.50 |
-0.40 -3.36 |
08:09:31 05.09.2025 |
1.00 9.43 |
0.00 0.00 |
-1.10 -8.66 |
||
|
FormFactor Inc. US3463751087 |
24.80 24.60 |
24.80 24.80 |
0.20 0.81 |
08:00:47 05.09.2025 |
-3.20 -11.35 |
0.00 0.00 |
-15.00 -37.50 |
||
|
Forward Air Corp. US3498531017 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
15.20 89.41 |
0.00 0.00 |
13.70 74.05 |
||
|
Franklin Electric Co. Inc. US3535141028 |
82.50 81.50 |
82.50 82.50 |
1.00 1.23 |
08:15:32 05.09.2025 |
4.00 5.33 |
0.00 0.00 |
-9.00 -10.23 |
||
|
FreightCar America Inc. US3570231007 |
6.95 6.95 |
6.95 6.95 |
0.00 0.00 |
08:11:23 05.09.2025 |
-1.40 -19.72 |
0.00 0.00 |
-1.55 -21.38 |
||
|
Fulton Financial Corp. US3602711000 |
16.30 16.00 |
16.30 16.30 |
0.30 1.88 |
08:09:31 05.09.2025 |
6.10 41.50 |
0.00 0.00 |
3.60 20.93 |
||
|
Garmin Ltd. CH0114405324 |
202.00 202.00 |
202.00 202.00 |
0.00 0.00 |
08:00:47 05.09.2025 |
31.96 15.59 |
16.79 7.63 |
55.98 30.94 |
||
|
Gentex Corp. US3719011096 |
24.00 23.60 |
24.00 24.00 |
0.40 1.69 |
08:05:21 05.09.2025 |
-0.40 -2.13 |
0.00 0.00 |
-9.00 -32.85 |
||
|
Geospace Technologies Corp US37364X1090 |
18.03 18.85 |
17.49 18.79 |
-0.82 -4.35 |
02:00:00 06.09.2025 |
1.85 28.68 |
0.00 0.00 |
2.45 41.88 |
||
|
Geron Corp. US3741631036 |
1.18 1.19 |
1.17 1.19 |
-0.01 -0.76 |
11:21:33 05.09.2025 |
-0.09 -6.47 |
0.00 0.00 |
-2.60 -67.02 |
||
|
Gilead Sciences Inc. US3755581036 |
96.56 96.96 |
96.56 96.56 |
-0.40 -0.41 |
08:05:21 05.09.2025 |
3.97 3.64 |
-1.75 -1.53 |
33.86 42.79 |
