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. | |
|---|---|---|---|---|---|---|---|---|---|
|
LKQ Corp. US5018892084 |
27.80 27.20 |
27.60 27.80 |
0.60 2.21 |
15:50:01 05.09.2025 |
-7.94 -19.89 |
-10.10 -24.00 |
-9.61 -23.11 |
||
|
Logitech S.A. CH0025751329 |
91.28 89.46 |
91.28 91.28 |
1.82 2.03 |
08:02:21 05.09.2025 |
14.60 21.19 |
-0.74 -0.88 |
10.38 14.20 |
||
|
LSI Industries Inc. US50216C1080 |
18.80 18.30 |
18.80 19.40 |
0.50 2.73 |
15:29:01 05.09.2025 |
5.80 42.96 |
0.00 0.00 |
5.30 37.86 |
||
|
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 |
179.00 177.00 |
179.00 179.00 |
2.00 1.13 |
08:09:32 05.09.2025 |
26.00 15.85 |
0.00 0.00 |
-40.00 -17.39 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
152.50 153.95 |
152.50 152.50 |
-1.45 -0.94 |
08:15:32 05.09.2025 |
-37.20 -17.00 |
-16.30 -8.24 |
-60.27 -24.92 |
||
|
Marten Transport Ltd. US5730751089 |
11.74 11.76 |
11.59 11.96 |
-0.02 -0.17 |
02:00:00 06.09.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
41.40 41.40 |
41.40 41.40 |
0.00 0.00 |
08:09:31 05.09.2025 |
4.20 10.94 |
0.00 0.00 |
1.60 3.90 |
||
|
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 |
77.50 78.50 |
77.50 77.50 |
-1.00 -1.27 |
08:00:47 05.09.2025 |
-2.50 -3.03 |
0.00 0.00 |
-7.00 -8.05 |
||
|
Metalink Ltd. IL0010837164 |
0.29 0.30 |
0.00 0.00 |
-0.01 -1.93 |
23:20:00 11.08.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
31.80 30.20 |
31.80 31.80 |
1.60 5.30 |
08:44:53 05.09.2025 |
0.20 0.69 |
0.00 0.00 |
-11.20 -27.86 |
||
|
Methode Electronics Inc. US5915202007 |
5.95 6.55 |
5.95 5.95 |
-0.60 -9.16 |
08:05:21 05.09.2025 |
-0.65 -8.97 |
0.00 0.00 |
-2.20 -25.00 |
||
|
Microchip Technology Inc. US5950171042 |
55.85 54.65 |
55.15 55.85 |
1.20 2.20 |
15:49:42 05.09.2025 |
-1.39 -2.15 |
5.14 8.84 |
-13.61 -17.70 |
||
|
Microsoft Corp. US5949181045 |
421.90 434.75 |
420.50 436.50 |
-12.85 -2.96 |
21:57:20 05.09.2025 |
41.48 8.94 |
116.74 30.04 |
96.45 23.59 |
||
|
Microvision Inc. US5949603048 |
0.92 0.94 |
0.92 0.94 |
-0.02 -2.05 |
18:13:16 05.09.2025 |
-0.05 -5.04 |
0.00 0.00 |
0.15 18.68 |
||
|
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 |
1.20 1.18 |
1.18 1.20 |
0.02 1.69 |
02:00:00 06.09.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
87.36 85.80 |
87.36 87.36 |
1.56 1.82 |
08:05:21 05.09.2025 |
11.74 15.55 |
0.00 0.00 |
-9.42 -9.75 |
||
|
Modine Manufacturing Co. US6078281002 |
116.10 114.35 |
116.10 116.10 |
1.75 1.53 |
08:09:32 05.09.2025 |
40.60 49.94 |
0.00 0.00 |
26.80 28.18 |
||
|
Monolithic Power Systems Inc. US6098391054 |
737.60 697.20 |
713.60 737.60 |
40.40 5.79 |
16:13:09 05.09.2025 |
132.81 19.12 |
239.41 40.71 |
-22.95 -2.70 |
||
|
Monro Muffler Brake Inc. US6102361010 |
14.50 14.30 |
14.50 14.50 |
0.20 1.40 |
08:15:32 05.09.2025 |
0.00 0.00 |
0.00 0.00 |
-8.80 -37.93 |
||
|
Myriad Genetics Inc. US62855J1043 |
5.80 5.90 |
5.80 5.80 |
-0.10 -1.69 |
08:05:21 05.09.2025 |
0.96 22.64 |
0.00 0.00 |
-19.60 -79.03 |
||
|
Neogen Corp. US6404911066 |
4.90 4.90 |
4.68 4.90 |
0.00 0.00 |
18:06:05 05.09.2025 |
-1.15 -21.90 |
0.00 0.00 |
-10.30 -71.53 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
4.00 4.00 |
4.00 4.00 |
0.00 0.00 |
08:09:32 05.09.2025 |
0.88 24.31 |
0.00 0.00 |
0.10 2.27 |
||
|
NetApp Inc. US64110D1046 |
100.56 98.55 |
100.56 100.56 |
2.01 2.04 |
08:04:37 05.09.2025 |
12.71 12.25 |
22.91 24.49 |
-2.61 -2.19 |
||
|
Netflix Inc. US64110L1061 |
1’073.20 1’075.60 |
1’073.00 1’081.80 |
-2.40 -0.22 |
14:48:27 05.09.2025 |
-13.48 -1.09 |
253.60 26.07 |
546.50 80.41 |
||
|
NetGear Inc. US64111Q1040 |
24.00 23.40 |
24.00 24.00 |
0.60 2.56 |
08:04:37 05.09.2025 |
-1.60 -6.06 |
0.00 0.00 |
10.20 69.86 |
||
|
NetObjects Inc. US64114L1026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 21.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
NetScout Systems Inc. US64115T1043 |
21.74 21.04 |
21.74 21.74 |
0.70 3.33 |
08:04:45 05.09.2025 |
-1.80 -8.81 |
0.00 0.00 |
0.12 0.65 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
119.40 115.95 |
119.40 119.40 |
3.45 2.98 |
08:05:21 05.09.2025 |
-0.05 -0.05 |
0.00 0.00 |
-3.25 -2.89 |
||
|
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 |
3.10 3.15 |
0.00 0.00 |
-0.05 -1.62 |
19:51:24 08.07.2024 |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
Nexstar Media Group Inc. US65336K1034 |
176.50 175.40 |
176.50 176.50 |
1.10 0.63 |
08:05:21 05.09.2025 |
24.95 16.81 |
0.00 0.00 |
24.95 16.81 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
121.00 116.00 |
116.00 121.00 |
5.00 4.31 |
16:07:07 05.09.2025 |
-26.00 -17.57 |
0.00 0.00 |
-25.00 -17.01 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
1.97 1.93 |
1.97 1.97 |
0.04 2.17 |
08:15:32 05.09.2025 |
-21.20 -5.84 |
-78.40 -18.65 |
-71.50 -17.29 |
||
|
Nordson Corp. US6556631025 |
192.50 188.95 |
192.50 192.50 |
3.55 1.88 |
08:05:21 05.09.2025 |
8.76 4.11 |
15.42 7.47 |
-28.17 -11.26 |
||
|
Nortech Systems Inc. US6565531042 |
9.32 9.15 |
8.93 9.32 |
0.17 1.86 |
02:00:00 06.09.2025 |
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 |
08:09:29 05.09.2025 |
23.60 22.24 |
25.33 24.27 |
40.25 45.00 |
||
|
NOVA LTD Registered Shs IL0010845571 |
214.00 205.00 |
214.00 214.00 |
9.00 4.39 |
08:05:21 05.09.2025 |
31.60 17.44 |
0.00 0.00 |
31.80 17.57 |
||
|
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 |
142.30 147.12 |
139.80 146.68 |
-4.82 -3.28 |
21:07:49 05.09.2025 |
28.70 20.22 |
54.63 47.10 |
64.41 60.64 |
||
|
O Reilly Automotive Inc US67103H1077 |
89.46 88.38 |
89.46 89.46 |
1.08 1.22 |
08:20:02 05.09.2025 |
12.73 13.98 |
13.39 14.80 |
27.99 36.90 |
||
|
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 |
128.85 122.35 |
127.05 128.85 |
6.50 5.31 |
15:50:01 05.09.2025 |
-13.38 -8.29 |
-26.89 -15.36 |
-47.53 -24.29 |
||
|
Olympic Steel Inc. US68162K1060 |
28.80 27.80 |
28.80 28.80 |
1.00 3.60 |
08:05:21 05.09.2025 |
-0.60 -2.17 |
0.00 0.00 |
-6.40 -19.16 |
||
|
Omnicell Inc. US68213N1090 |
28.00 28.20 |
28.00 28.00 |
-0.20 -0.71 |
08:00:47 05.09.2025 |
14.40 52.94 |
0.00 0.00 |
2.20 5.58 |
||
|
ON Semiconductor Corp. US6821891057 |
40.89 40.99 |
40.89 40.89 |
-0.11 -0.26 |
08:00:15 05.09.2025 |
-2.49 -4.95 |
3.30 7.42 |
-22.74 -32.24 |
||
|
Open Text Corp. CA6837151068 |
28.42 28.06 |
28.42 28.42 |
0.36 1.28 |
08:44:53 05.09.2025 |
2.80 11.30 |
0.00 0.00 |
-1.31 -4.53 |
||
|
Oracle Corp. US68389X1054 |
198.08 190.34 |
192.34 198.08 |
7.74 4.07 |
21:03:39 05.09.2025 |
55.35 32.93 |
65.98 41.90 |
82.70 58.76 |
