Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

NASDAQ Composite Index 998356 / XC0009694271

22’670.08 Pkt
148.38 Pkt
0.66 %
23:16:01
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
1-800-FLOWERS.COM Inc.
US68243Q1067
4.33
4.32
4.27
4.43
0.01
0.23
02:00:00
16.10.2025
-1.62
-5.94
0.00
0.00
0.67
2.68
1st Source Corp.
US3369011032
59.59
60.44
59.22
60.71
-0.85
-1.41
02:00:00
16.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
3D Systems Corp.
US88554D2053
2.80
2.70
2.60
2.80
0.10
3.63
18:09:54
15.10.2025
1.00
66.67
0.00
0.00
-0.10
-3.85
51Job Inc.
US3168271043
0.00
0.00
0.00
0.00
0.00
0.00
-
-
14.40
33.80
0.00
0.00
-2.00
-3.39
AAON Inc.
US0003602069
89.38
86.14
89.38
89.38
3.24
3.76
08:05:33
15.10.2025
14.74
21.75
0.00
0.00
-16.14
-16.36
Abbott Laboratories
US0028241000
111.60
112.64
109.60
114.48
-1.04
-0.92
21:54:58
15.10.2025
0.55
0.42
5.69
4.48
16.45
14.17
ABIOMED Inc.
US0036541003
0.00
0.00
0.00
0.00
0.00
0.00
-
-
98.80
38.21
148.52
63.94
78.00
27.92
ACADIA Pharmaceuticals Inc.
US0042251084
19.88
22.59
0.00
0.00
-2.71
-12.00
09:05:39
24.09.2025
3.28
16.96
0.00
0.00
8.04
55.20
Activision Blizzard Inc.
US00507V1098
0.00
0.00
0.00
0.00
0.00
0.00
-
-
7.90
9.78
9.52
11.21
12.86
16.97
Adobe Inc.
US00724F1012
283.80
290.90
283.80
290.60
-7.10
-2.44
21:20:57
15.10.2025
-25.84
-7.11
-14.96
-4.24
-157.91
-31.87
ADTRAN Holdings Inc
US00486H1059
7.42
7.39
7.42
7.42
0.03
0.38
09:02:07
15.10.2025
0.04
0.48
3.36
70.33
2.42
46.60
Agenus Inc
US00847G7051
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.04
6.45
0.00
0.00
-0.54
-45.95
Agilysys Inc.
US00847J1051
95.50
94.00
95.50
95.50
1.50
1.60
08:13:01
15.10.2025
-7.00
-7.18
0.00
0.00
-11.50
-11.27
Akamai Inc.
US00971T1016
63.07
63.69
63.02
63.81
-0.62
-0.97
21:55:02
15.10.2025
-4.14
-5.35
-0.81
-1.09
-30.98
-29.73
Alexion Pharmaceuticals Inc.
US0153511094
0.00
0.00
0.00
0.00
0.00
0.00
-
-
11.01
6.54
21.59
13.68
72.44
67.69
Align Technology Inc.
US0162551016
109.85
111.55
109.85
110.70
-1.70
-1.52
21:49:50
15.10.2025
-76.49
-37.81
-38.35
-23.36
-96.25
-43.35
Alliance Resource Partners LP
US01877R1086
24.60
25.65
24.41
25.73
-1.05
-4.09
02:00:00
16.10.2025
-6.82
-66.86
0.00
0.00
-13.03
-79.40
Allscripts Healthcare Solutions Inc
US01988P1084
3.20
3.40
3.20
3.20
-0.20
-5.88
07:36:40
15.10.2025
-5.10
-43.97
0.00
0.00
-7.10
-52.21
Alphabet A (ex Google)
US02079K3059
215.25
212.00
211.15
216.20
3.25
1.53
20:49:57
15.10.2025
56.38
31.29
79.43
50.55
73.33
44.92
Alphabet C (ex Google)
US02079K1079
216.00
213.15
211.90
217.05
2.85
1.34
17:04:50
15.10.2025
56.18
30.99
78.09
48.99
72.97
44.35
Altaba Inc (ex Yahoo)
US0213461017
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.94
5.60
0.00
0.00
1.90
12.01
Alvarion Ltd.
IL0010844582
0.00
0.00
0.00
0.00
0.00
9’900.00
23:20:00
29.09.2025
0.00
0.00
0.00
0.00
0.00
0.00
Amazon
US0231351067
184.98
186.22
182.86
187.86
-1.24
-0.67
21:48:12
15.10.2025
-8.65
-3.84
31.50
17.04
27.55
14.59
Amedisys Inc.
US0234361089
0.00
0.00
0.00
0.00
0.00
0.00
-
-
4.50
5.42
0.00
0.00
0.00
0.00
AMERCO Inc.
US0235861004
47.20
47.00
47.20
47.20
0.20
0.43
08:14:08
15.10.2025
10.50
20.19
0.00
0.00
-5.00
-7.41
American Bio Medica Corp.
US0246001087
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.00
0.00
0.00
0.00
0.00
0.00
American Eagle Outfitters Inc.
US02553E1064
13.10
13.60
13.10
13.70
-0.50
-3.68
21:55:02
15.10.2025
4.90
57.65
0.00
0.00
-5.00
-27.17
American Software Inc (A)
US0296831094
0.00
0.00
0.00
0.00
0.00
0.00
-
-
2.80
17.61
0.00
0.00
4.30
29.86
American Superconductor Corp
US0301112076
57.46
52.26
56.78
59.92
5.20
9.95
17:01:37
15.10.2025
15.34
45.64
0.00
0.00
28.08
134.55
American Woodmark Corp.
US0305061097
57.00
54.50
57.00
57.00
2.50
4.59
08:05:34
15.10.2025
5.70
11.68
0.00
0.00
-28.00
-33.94
America's Car-Mart Inc.
US03062T1051
26.74
26.29
26.34
26.97
0.45
1.71
02:00:00
16.10.2025
13.00
10.40
0.00
0.00
50.00
56.82
AmeriServ Financial Inc.
US03074A1025
3.00
2.99
2.92
3.00
0.01
0.33
02:00:00
16.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
Amgen Inc.
US0311621009
252.10
250.35
252.00
252.10
1.75
0.70
13:23:10
15.10.2025
-5.14
-1.74
4.15
1.45
-38.22
-11.64
Amkor Technology Inc.
US0316521006
26.69
25.97
25.97
26.69
0.72
2.77
20:58:31
15.10.2025
7.35
39.69
0.00
0.00
-1.62
-5.89
Amtech Systems Inc.
US0323325045
6.95
7.85
6.95
6.95
-0.90
-11.46
08:07:27
15.10.2025
0.82
20.00
0.00
0.00
-0.13
-2.57
AngioDynamics Inc.
US03475V1017
9.95
9.65
9.55
9.95
0.30
3.11
21:55:02
15.10.2025
1.85
23.72
0.00
0.00
3.80
64.96
Anglo American PLC
GB00B1XZS820
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-1.97
-6.92
0.00
0.00
-2.22
-7.73
Anika Therapeutics Inc.
US0352551081
7.85
7.75
7.85
7.85
0.10
1.29
08:13:01
15.10.2025
-2.25
-22.50
0.00
0.00
-15.25
-66.30
ANSYS Inc.
US03662Q1058
0.00
0.00
0.00
0.00
0.00
0.00
-
-
56.00
21.54
42.79
12.23
14.20
4.71
Apple Inc.
US0378331005
214.45
213.80
212.85
216.55
0.65
0.30
21:12:58
15.10.2025
34.11
16.15
47.12
23.78
17.72
7.79
Applied Materials Inc.
US0382221051
193.54
186.38
189.94
196.70
7.16
3.84
20:42:34
15.10.2025
12.02
6.07
65.01
44.85
4.89
2.38
Artificial Life Inc.
US04314Q1058
0.00
0.00
0.00
0.00
0.00
-80.00
23:20:00
25.09.2025
0.00
0.00
0.00
0.00
0.00
0.00
ASML Holding NV NY Registered Shs
USN070592100
870.00
840.00
862.00
886.00
30.00
3.57
20:41:10
15.10.2025
134.26
16.74
267.38
39.98
95.50
11.36
Associated Banc-Corp.
US0454871056
22.20
21.40
22.20
22.20
0.80
3.74
08:05:34
15.10.2025
0.20
0.91
0.00
0.00
2.90
15.03
Astro-Med Inc.
US04638F1084
7.80
8.00
7.80
7.80
-0.20
-2.50
08:05:34
15.10.2025
0.30
3.06
0.00
0.00
-3.10
-23.48
Astronics Corp.
US0464331083
41.40
41.30
41.40
41.40
0.10
0.24
08:03:57
15.10.2025
14.94
56.38
0.00
0.00
23.84
135.45
Atrion Corp.
US0499041053
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.00
0.00
0.00
0.00
0.00
0.00
Autodesk Inc.
US0527691069
261.55
263.75
261.55
266.30
-2.20
-0.83
21:05:33
15.10.2025
23.11
8.24
45.05
17.43
21.83
7.75
AXT Inc.
US00246W1036
3.89
3.83
3.89
3.89
0.05
1.36
08:03:57
15.10.2025
2.81
147.63
0.00
0.00
2.29
94.63
Baidu.com Inc.
US0567521085
104.20
104.40
104.20
107.20
-0.20
-0.19
19:13:00
15.10.2025
29.80
40.05
-27.24
-19.48
8.20
8.54