NASDAQ Composite Index 998356 / XC0009694271
15’587.79
Pkt
-962.82
Pkt
-5.82
%
23:16:03
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
Marktkapitalisierung NASDAQ Comp.
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Marktkap. in Mio. |
Produkte (Anzeige)  |
|
|---|---|---|---|---|---|---|---|---|---|---|
|
Intuitive Surgical US46120E6023 |
417.20 | 448.45 | 417.20 | 446.95 | -31.25 | -6.97 |
21:39 04.04.2025 |
139’353.87 CHF | ||
|
Intuit US4612021034 |
518.70 | 550.00 | 518.70 | 537.60 | -31.30 | -5.69 |
19:16 04.04.2025 |
135’213.15 CHF | ||
|
Gilead Sciences US3755581036 |
99.00 | 103.08 | 99.00 | 102.00 | -4.08 | -3.96 |
19:06 04.04.2025 |
115’160.28 CHF | ||
|
Intel US4581401001 |
18.31 | 20.57 | 18.13 | 20.65 | -2.26 | -11.01 |
21:44 04.04.2025 |
74’554.45 CHF | ||
|
KLA-Tencor US4824801009 |
530.40 | 570.00 | 523.90 | 558.60 | -39.60 | -6.95 |
20:48 04.04.2025 |
65’989.10 CHF | ||
|
IDEXX Laboratories US45168D1046 |
367.90 | 372.20 | 367.90 | 367.90 | -4.30 | -1.16 |
08:11 04.04.2025 |
27’482.76 CHF | ||
|
Huntington Bancshares US4461501045 |
11.65 | 12.96 | 11.65 | 12.06 | -1.30 | -10.06 |
14:33 04.04.2025 |
15’853.10 CHF | ||
|
J.B. Hunt Transportation Services US4456581077 |
124.10 | 133.85 | 121.55 | 124.10 | -9.75 | -7.28 |
09:31 04.04.2025 |
11’599.55 CHF | ||
|
Juniper Networks US48203R1041 |
31.35 | 31.85 | 31.35 | 31.53 | -0.50 | -1.57 |
16:18 04.04.2025 |
9’743.15 CHF | ||
|
Henry Schein US8064071025 |
59.20 | 61.04 | 59.20 | 59.80 | -1.84 | -3.01 |
12:35 04.04.2025 |
7’002.47 CHF | ||
|
Lattice Semiconductor US5184151042 |
36.82 | 45.12 | 36.82 | 38.28 | -8.31 | -18.41 |
16:18 04.04.2025 |
4’626.25 CHF | ||
|
Lancaster Colony US5138471033 |
160.00 | 152.00 | 157.00 | 160.00 | 8.00 | 5.26 |
16:18 04.04.2025 |
4’269.98 CHF | ||
|
InterDigital US45867G1013 |
175.00 | 179.00 | 175.00 | 176.00 | -4.00 | -2.23 |
21:39 04.04.2025 |
4’232.22 CHF | ||
|
Landstar System US5150981018 |
124.00 | 136.00 | 124.00 | 124.00 | -12.00 | -8.82 |
08:11 04.04.2025 |
4’156.41 CHF | ||
|
Glacier Bancorp US37637Q1058 |
35.60 | 38.60 | 35.60 | 36.60 | -3.00 | -7.77 |
17:28 04.04.2025 |
3’766.46 CHF | ||
|
Ionis Pharmaceuticals US4622221004 |
25.51 | 25.14 | 25.51 | 25.51 | 0.37 | 1.47 |
08:11 04.04.2025 |
3’709.18 CHF | ||
|
Hancock US4101201097 |
42.60 | 45.20 | 42.40 | 42.60 | -2.60 | -5.75 |
10:05 04.04.2025 |
3’416.18 CHF | ||
|
Inter Parfums US4583341098 |
93.00 | 99.00 | 93.00 | 93.50 | -6.00 | -6.06 |
17:12 04.04.2025 |
2’880.91 CHF | ||
|
Independent Bank US4538361084 |
55.39 | 57.34 | 53.40 | 55.72 | -1.95 | -3.40 |
02:00 05.04.2025 |
2’029.16 CHF | ||
|
Hub Group US4433201062 |
30.00 | 33.40 | 30.00 | 30.00 | -3.40 | -10.18 |
08:24 04.04.2025 |
1’768.27 CHF | ||
|
Ligand Pharmaceuticals US53220K5048 |
87.50 | 95.50 | 87.50 | 92.50 | -8.00 | -8.38 |
16:18 04.04.2025 |
1’651.39 CHF | ||
|
Integra LifeSciences Holdings US4579852082 |
17.90 | 19.60 | 17.90 | 17.90 | -1.70 | -8.67 |
08:11 04.04.2025 |
1’301.61 CHF | ||
|
Lakeland Financial US5116561003 |
53.79 | 55.71 | 52.04 | 53.97 | -1.92 | -3.45 |
02:00 05.04.2025 |
1’205.35 CHF | ||
|
JetBlue Airways US4771431016 |
3.90 | 4.42 | 3.90 | 3.90 | -0.52 | -11.72 |
09:04 04.04.2025 |
1’197.95 CHF | ||
|
IMAX CA45245E1097 |
23.00 | 23.60 | 23.00 | 23.00 | -0.60 | -2.54 |
08:11 04.04.2025 |
1’110.72 CHF | ||
|
Harmonic US4131601027 |
7.80 | 8.51 | 7.80 | 7.80 | -0.72 | -8.41 |
08:26 04.04.2025 |
839.84 CHF | ||
|
HealthStream US42222N1037 |
28.40 | 29.20 | 28.40 | 28.40 | -0.80 | -2.74 |
08:11 04.04.2025 |
819.45 CHF | ||
|
Innodata US4576422053 |
25.76 | 30.40 | 25.76 | 30.34 | -4.64 | -15.26 |
16:27 04.04.2025 |
807.97 CHF | ||
|
Heidrick & Struggles International US4228191023 |
36.80 | 38.60 | 36.80 | 37.20 | -1.80 | -4.66 |
17:12 04.04.2025 |
718.47 CHF | ||
|
Heritage Financial US42722X1063 |
21.49 | 22.50 | 20.83 | 21.74 | -1.01 | -4.49 |
02:00 05.04.2025 |
629.17 CHF | ||
|
Heartland Express US4223471040 |
7.70 | 8.15 | 7.70 | 7.70 | -0.45 | -5.52 |
08:11 04.04.2025 |
575.76 CHF | ||
|
Gladstone Commercial US3765361080 |
12.92 | 13.62 | 12.70 | 13.16 | -0.70 | -5.14 |
17:12 04.04.2025 |
554.26 CHF | ||
|
Great Southern Bancorp US3909051076 |
45.00 | 48.80 | 45.00 | 45.00 | -3.80 | -7.79 |
08:11 04.04.2025 |
516.17 CHF | ||
|
Independent Bank US4538386099 |
25.20 | 27.00 | 25.20 | 25.20 | -1.80 | -6.67 |
08:08 04.04.2025 |
507.25 CHF | ||
|
Heritage Commerce US4269271098 |
7.85 | 8.60 | 7.85 | 7.85 | -0.75 | -8.72 |
08:00 04.04.2025 |
448.25 CHF | ||
|
Lifecore Biomedical US5147661046 |
6.10 | 6.45 | 6.10 | 6.10 | -0.35 | -5.43 |
08:11 04.04.2025 |
168.70 CHF | ||
|
Intevac US4611481080 |
3.60 | 3.58 | 0.00 | 0.00 | 0.02 | 0.56 |
08:00 28.03.2025 |
94.03 CHF | ||
|
Lifetime Brands US53222Q1031 |
3.98 | 4.36 | 3.98 | 3.98 | -0.38 | -8.72 |
08:00 04.04.2025 |
89.34 CHF | ||
|
Hooker Furniture US4390381006 |
9.16 | 9.02 | 8.14 | 9.28 | 0.14 | 1.55 |
02:00 05.04.2025 |
84.50 CHF | ||
|
inTest US4611471008 |
5.45 | 5.85 | 5.45 | 5.50 | -0.40 | -6.84 |
15:29 04.04.2025 |
63.09 CHF | ||
|
Harvard Bioscience US4169061052 |
0.39 | 0.52 | 0.39 | 0.39 | -0.13 | -25.05 |
08:21 04.04.2025 |
15.20 CHF | ||
|
Learning Tree International US5220151063 |
0.30 | 0.28 | 0.00 | 0.00 | 0.02 | 7.14 |
23:20 13.02.2025 |
3.47 CHF | ||
|
Interplay Entertainment US4606151078 |
0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
23:20 11.12.2024 |
0.00 CHF | ||
|
Grupo Financiero Galicia US3999091008 |
47.80 | 47.40 | 47.80 | 47.80 | 0.40 | 0.84 |
08:11 04.04.2025 |
- | ||
|
i-CABLE Communications US44934B1044 |
0.05 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
22:20 24.03.2025 |
- | ||
|
ImmunoGen US45253H1014 |
0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
00:00 01.01.0001 |
- | ||
|
Infosys US4567881085 |
15.15 | 15.90 | 14.95 | 15.90 | -0.75 | -4.72 |
18:52 04.04.2025 |
- | ||
|
JAKKS Pacific US47012E1064 |
0.71 | 0.81 | 0.00 | 0.00 | -0.10 | -12.34 |
03:00 10.07.2020 |
- | ||
|
Kimball International US4942741038 |
0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
00:00 01.01.0001 |
- | ||
|
Lam Research US5128071082 |
720.00 | 723.90 | 0.00 | 0.00 | -3.90 | -0.54 |
10:12 02.10.2024 |
- |
