NASDAQ Composite Index 998356 / XC0009694271
23’004.54
Pkt
-49.46
Pkt
-0.21
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
LKQ Corp. US5018892084 |
25.80 26.60 |
25.80 26.00 |
-0.80 -3.01 |
15:56:15 07.11.2025 |
0.90 3.01 |
-8.55 -21.71 |
-7.30 -19.14 |
||
|
Logitech S.A. CH0025751329 |
103.90 103.00 |
103.90 103.90 |
0.90 0.87 |
08:02:15 07.11.2025 |
19.40 25.37 |
32.44 51.13 |
27.42 40.05 |
||
|
LSI Industries Inc. US50216C1080 |
17.10 17.80 |
17.10 17.50 |
-0.70 -3.93 |
15:29:01 07.11.2025 |
3.20 21.92 |
0.00 0.00 |
2.60 17.11 |
||
|
Macatawa Bank Corp. US5542251021 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Manhattan Associates Inc. US5627501092 |
152.00 155.00 |
152.00 152.00 |
-3.00 -1.94 |
08:00:16 07.11.2025 |
-32.00 -17.20 |
0.00 0.00 |
-100.00 -39.37 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
144.85 138.05 |
142.10 144.85 |
6.80 4.93 |
13:05:40 07.11.2025 |
-38.90 -21.92 |
-38.11 -17.50 |
-121.30 -46.67 |
||
|
Marten Transport Ltd. US5730751089 |
9.89 9.80 |
9.76 9.90 |
0.09 0.92 |
02:00:00 08.11.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
38.80 39.00 |
38.80 38.80 |
-0.20 -0.51 |
08:00:16 07.11.2025 |
-0.60 -1.55 |
0.00 0.00 |
-2.20 -5.47 |
||
|
Meridian Bioscience Inc. US5895841014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
-1.06 -3.32 |
0.00 0.00 |
12.56 68.44 |
||
|
Merit Medical Systems Inc. US5898891040 |
74.50 74.50 |
74.00 74.50 |
0.00 0.00 |
21:44:47 07.11.2025 |
4.50 6.29 |
0.00 0.00 |
-14.50 -16.02 |
||
|
Metalink Ltd. IL0010837164 |
0.36 0.29 |
0.00 0.00 |
0.07 24.14 |
23:20:00 01.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
31.20 31.60 |
31.20 31.20 |
-0.40 -1.27 |
08:49:02 07.11.2025 |
2.20 7.59 |
0.00 0.00 |
-6.20 -16.58 |
||
|
Methode Electronics Inc. US5915202007 |
5.60 5.85 |
5.60 5.60 |
-0.25 -4.27 |
08:02:24 07.11.2025 |
0.40 7.55 |
0.00 0.00 |
-2.90 -33.72 |
||
|
Microchip Technology Inc. US5950171042 |
47.39 52.97 |
47.39 49.98 |
-5.58 -10.53 |
15:49:41 07.11.2025 |
-5.37 -8.12 |
13.56 28.70 |
-12.95 -17.56 |
||
|
Microsoft Corp. US5949181045 |
429.40 432.05 |
426.00 432.35 |
-2.65 -0.61 |
21:48:41 07.11.2025 |
-17.78 -3.39 |
73.85 17.04 |
86.98 20.70 |
||
|
Microvision Inc. US5949603048 |
0.91 0.90 |
0.91 0.91 |
0.01 0.67 |
08:02:27 07.11.2025 |
-0.01 -1.02 |
0.00 0.00 |
-0.01 -0.77 |
||
|
Millennium Cell Inc. US60038B1052 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 17.12.2024 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Mind CTI Ltd. IL0010851827 |
1.05 1.06 |
1.04 1.06 |
-0.01 -0.94 |
02:00:00 08.11.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
135.05 131.00 |
134.30 135.05 |
4.05 3.09 |
10:50:28 07.11.2025 |
39.49 49.70 |
0.00 0.00 |
23.31 24.37 |
||
|
Modine Manufacturing Co. US6078281002 |
123.50 131.10 |
123.50 128.90 |
-7.60 -5.80 |
18:08:43 07.11.2025 |
17.75 15.20 |
0.00 0.00 |
20.40 17.88 |
||
|
Monolithic Power Systems Inc. US6098391054 |
786.00 883.80 |
786.00 840.00 |
-97.80 -11.07 |
17:45:32 07.11.2025 |
194.30 24.11 |
377.16 60.54 |
214.86 27.36 |
||
|
Monro Muffler Brake Inc. US6102361010 |
14.90 15.40 |
14.90 14.90 |
-0.50 -3.25 |
08:49:31 07.11.2025 |
-0.10 -0.76 |
0.00 0.00 |
-12.50 -48.83 |
||
|
Myriad Genetics Inc. US62855J1043 |
5.40 5.60 |
5.40 5.40 |
-0.20 -3.57 |
08:02:27 07.11.2025 |
0.62 12.70 |
0.00 0.00 |
-10.80 -66.26 |
||
|
Neogen Corp. US6404911066 |
5.15 5.35 |
5.15 5.15 |
-0.20 -3.74 |
08:02:27 07.11.2025 |
1.16 28.71 |
0.00 0.00 |
-8.60 -62.32 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.52 3.52 |
3.52 3.52 |
0.00 0.00 |
08:00:16 07.11.2025 |
-0.32 -8.21 |
0.00 0.00 |
-1.47 -29.11 |
||
|
NetApp Inc. US64110D1046 |
97.51 98.87 |
97.51 97.51 |
-1.36 -1.38 |
08:02:28 07.11.2025 |
12.36 11.96 |
23.43 25.40 |
-5.44 -4.49 |
||
|
Netflix Inc. US64110L1061 |
949.80 945.80 |
939.50 956.40 |
4.00 0.42 |
21:44:47 07.11.2025 |
-80.02 -6.79 |
-39.23 -3.45 |
318.25 40.79 |
||
|
NetGear Inc. US64111Q1040 |
25.20 25.20 |
25.20 25.20 |
0.00 0.00 |
08:02:28 07.11.2025 |
5.00 24.27 |
0.00 0.00 |
4.00 18.52 |
||
|
NetObjects Inc. US64114L1026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
NetScout Systems Inc. US64115T1043 |
24.94 25.78 |
24.94 25.01 |
-0.84 -3.26 |
15:02:53 07.11.2025 |
7.43 40.45 |
0.00 0.00 |
6.08 30.86 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
133.25 132.55 |
133.25 133.25 |
0.70 0.53 |
08:02:24 07.11.2025 |
27.15 24.67 |
0.00 0.00 |
24.05 21.25 |
||
|
New River Pharmaceuticals Inc. US6484682058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
New York Community Bancorp Inc. US6494451031 |
3.37 3.13 |
0.00 0.00 |
0.24 7.64 |
23:02:20 11.07.2024 |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
Nexstar Media Group Inc. US65336K1034 |
163.35 169.30 |
163.35 163.35 |
-5.95 -3.51 |
08:02:25 07.11.2025 |
10.15 6.31 |
0.00 0.00 |
8.75 5.39 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
106.00 108.00 |
106.00 107.00 |
-2.00 -1.85 |
15:29:01 07.11.2025 |
-21.00 -15.79 |
0.00 0.00 |
-48.00 -30.00 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
1.97 1.96 |
1.97 1.97 |
0.01 0.39 |
08:06:15 07.11.2025 |
12.30 3.72 |
-3.80 -1.10 |
-58.60 -14.61 |
||
|
Nordson Corp. US6556631025 |
198.50 201.10 |
198.50 198.50 |
-2.60 -1.29 |
08:02:27 07.11.2025 |
22.17 10.50 |
44.86 23.81 |
-31.06 -11.75 |
||
|
Nortech Systems Inc. US6565531042 |
9.50 9.25 |
9.44 9.50 |
0.25 2.70 |
02:00:00 08.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
110.00 110.00 |
110.00 110.00 |
0.00 0.00 |
08:00:16 07.11.2025 |
2.52 2.01 |
31.30 32.30 |
21.62 20.29 |
||
|
NOVA LTD Registered Shs IL0010845571 |
270.20 296.20 |
270.20 270.20 |
-26.00 -8.78 |
08:02:25 07.11.2025 |
58.00 25.71 |
0.00 0.00 |
117.60 70.84 |
||
|
NuVasive Inc. US6707041058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
2.80 7.33 |
0.00 0.00 |
3.60 8.33 |
||
|
NVIDIA Corp. US67066G1040 |
162.02 162.60 |
154.60 164.50 |
-0.58 -0.36 |
21:53:37 07.11.2025 |
15.79 8.80 |
81.67 71.93 |
49.60 34.06 |
||
|
O Reilly Automotive Inc US67103H1077 |
84.02 82.18 |
81.86 84.02 |
1.84 2.24 |
21:55:02 07.11.2025 |
-9.50 -9.10 |
2.50 2.70 |
12.66 15.39 |
||
|
Odimo Inc. US67606R1077 |
0.00 0.00 |
0.00 0.00 |
0.00 9’900.00 |
23:20:00 07.04.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Old Dominion Freight Line Inc. US6795801009 |
117.45 119.85 |
117.45 118.90 |
-2.40 -2.00 |
15:56:15 07.11.2025 |
-9.15 -6.10 |
-12.57 -8.20 |
-89.40 -38.84 |
||
|
Olympic Steel Inc. US68162K1060 |
29.60 30.00 |
29.60 29.60 |
-0.40 -1.33 |
08:02:25 07.11.2025 |
3.20 11.94 |
0.00 0.00 |
-5.80 -16.20 |
||
|
Omnicell Inc. US68213N1090 |
30.60 30.60 |
30.60 30.60 |
0.00 0.00 |
21:44:47 07.11.2025 |
4.00 15.04 |
0.00 0.00 |
-16.20 -34.62 |
||
|
ON Semiconductor Corp. US6821891057 |
40.87 42.49 |
40.29 42.15 |
-1.62 -3.80 |
21:44:47 07.11.2025 |
3.10 6.60 |
11.57 30.04 |
-22.19 -30.70 |
||
|
Open Text Corp. CA6837151068 |
31.05 31.47 |
31.05 31.05 |
-0.42 -1.33 |
08:49:02 07.11.2025 |
7.46 30.29 |
0.00 0.00 |
4.70 17.16 |
||
|
Oracle Corp. US68389X1054 |
205.10 210.65 |
200.85 212.10 |
-5.55 -2.63 |
20:38:48 07.11.2025 |
-6.12 -2.39 |
102.61 69.47 |
69.07 38.11 |
