NASDAQ Composite Index 998356 / XC0009694271
26’972.62
Pkt
55.15
Pkt
0.20
%
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 | |
| Marktkapitalisierung | |||||
Kurse + Charts + Realtime
Nachrichten
Info
zugeh. Wertpapiere
|
Name ISIN |
Letzter Vortag |
Tief Hoch |
+/- % |
Zeit Datum |
3 Mon. +/- % |
6 Mon. +/- % |
1 Jahr +/- % |
Produkte Anz. | |
|---|---|---|---|---|---|---|---|---|---|
|
1-800-FLOWERS.COM Inc. US68243Q1067 |
4.57 4.50 |
4.45 4.69 |
0.07 1.56 |
02:00:00 30.05.2026 |
-1.62 -5.94 |
0.00 0.00 |
0.67 2.68 |
||
|
1st Source Corp. US3369011032 |
73.82 73.56 |
73.20 74.01 |
0.26 0.35 |
02:00:00 30.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
3D Systems Corp. US88554D2053 |
2.88 2.98 |
2.88 2.97 |
-0.10 -3.43 |
16:43:53 29.05.2026 |
1.32 79.79 |
0.00 0.00 |
1.57 111.87 |
||
|
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 |
121.00 118.25 |
121.00 121.00 |
2.75 2.33 |
08:00:11 29.05.2026 |
37.24 45.00 |
0.00 0.00 |
32.32 36.86 |
||
|
Abbott Laboratories US0028241000 |
73.58 74.10 |
73.58 74.76 |
-0.52 -0.70 |
17:38:05 29.05.2026 |
-30.67 -26.36 |
-43.22 -33.53 |
-46.34 -35.10 |
||
|
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 |
18.45 18.10 |
18.45 18.45 |
0.36 1.96 |
08:04:44 29.05.2026 |
-2.49 -12.06 |
0.00 0.00 |
-1.31 -6.71 |
||
|
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 |
222.10 207.10 |
207.95 222.10 |
15.00 7.24 |
21:54:22 29.05.2026 |
-24.17 -9.21 |
-81.89 -25.58 |
-173.99 -42.21 |
||
|
ADTRAN Holdings Inc US00486H1059 |
14.40 14.51 |
14.40 14.40 |
-0.11 -0.79 |
09:41:19 29.05.2026 |
5.67 68.68 |
3.36 70.33 |
6.63 90.93 |
||
|
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 |
70.50 68.00 |
70.50 70.50 |
2.50 3.68 |
08:09:04 29.05.2026 |
6.00 9.68 |
0.00 0.00 |
-24.00 -26.09 |
||
|
Akamai Inc. US00971T1016 |
127.82 122.88 |
122.44 127.82 |
4.94 4.02 |
21:55:02 29.05.2026 |
46.04 46.79 |
54.91 61.34 |
68.01 89.00 |
||
|
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 |
150.30 148.00 |
147.20 150.30 |
2.30 1.55 |
21:39:03 29.05.2026 |
-27.22 -14.32 |
15.69 10.66 |
-17.23 -9.57 |
||
|
Alliance Resource Partners LP US01877R1086 |
24.85 25.32 |
24.83 25.35 |
-0.47 -1.86 |
02:00:00 30.05.2026 |
-6.82 -66.86 |
0.00 0.00 |
-13.03 -79.40 |
||
|
Allscripts Healthcare Solutions Inc US01988P1084 |
5.35 6.25 |
0.00 0.00 |
-0.90 -14.40 |
12:31:05 01.03.2024 |
-5.10 -43.97 |
0.00 0.00 |
-7.10 -52.21 |
||
|
Alphabet A (ex Google) US02079K3059 |
325.00 335.75 |
325.00 334.85 |
-10.75 -3.20 |
21:51:12 29.05.2026 |
77.07 24.72 |
68.65 21.44 |
216.47 125.59 |
||
|
Alphabet C (ex Google) US02079K1079 |
320.95 330.65 |
320.95 330.95 |
-9.70 -2.93 |
21:51:15 29.05.2026 |
73.40 23.57 |
64.71 20.21 |
211.45 121.96 |
||
|
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 -99.00 |
00:20:00 23.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amazon US0231351067 |
232.70 235.20 |
231.80 235.55 |
-2.50 -1.06 |
21:55:28 29.05.2026 |
61.85 29.45 |
38.63 16.56 |
67.13 32.79 |
||
|
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 |
49.60 43.80 |
49.60 49.60 |
5.80 13.24 |
08:18:12 29.05.2026 |
1.40 3.37 |
0.00 0.00 |
-12.50 -22.52 |
||
|
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 |
13.30 15.23 |
13.20 13.52 |
-1.94 -12.71 |
21:55:01 29.05.2026 |
-5.76 -27.69 |
0.00 0.00 |
5.29 54.26 |
||
|
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 |
43.90 41.66 |
43.90 43.90 |
2.24 5.38 |
08:09:03 29.05.2026 |
19.49 70.62 |
0.00 0.00 |
23.08 96.13 |
||
|
American Woodmark Corp. US0305061097 |
36.40 33.40 |
0.00 0.00 |
3.00 8.98 |
08:01:55 27.05.2026 |
-9.80 -22.69 |
0.00 0.00 |
-15.80 -32.11 |
||
|
America's Car-Mart Inc. US03062T1051 |
12.29 12.84 |
12.20 13.10 |
-0.55 -4.28 |
02:00:00 30.05.2026 |
13.00 10.40 |
0.00 0.00 |
50.00 56.82 |
||
|
AmeriServ Financial Inc. US03074A1025 |
3.80 3.81 |
3.80 3.81 |
-0.01 -0.26 |
02:00:00 30.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amgen Inc. US0311621009 |
288.10 288.05 |
288.10 290.55 |
0.05 0.02 |
15:49:54 29.05.2026 |
-52.10 -13.42 |
-9.40 -2.72 |
57.66 20.71 |
||
|
Amkor Technology Inc. US0316521006 |
60.10 61.98 |
60.10 60.10 |
-1.88 -3.03 |
08:04:44 29.05.2026 |
22.01 55.03 |
0.00 0.00 |
45.48 275.14 |
||
|
Amtech Systems Inc. US0323325045 |
18.30 18.40 |
18.30 18.30 |
-0.10 -0.54 |
08:04:44 29.05.2026 |
7.60 70.37 |
0.00 0.00 |
14.80 411.11 |
||
|
AngioDynamics Inc. US03475V1017 |
9.80 10.10 |
9.80 10.00 |
-0.30 -2.97 |
21:55:01 29.05.2026 |
0.50 5.21 |
0.00 0.00 |
1.15 12.85 |
||
|
Anglo American PLC GB00BTK05J60 |
46.20 45.14 |
46.20 46.20 |
1.06 2.35 |
08:03:24 29.05.2026 |
2.75 6.37 |
0.00 0.00 |
15.75 52.14 |
||
|
Anika Therapeutics Inc. US0352551081 |
12.40 12.40 |
12.40 12.40 |
0.00 0.00 |
08:09:04 29.05.2026 |
1.20 10.71 |
0.00 0.00 |
2.60 26.53 |
||
|
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 |
266.00 268.00 |
265.90 270.00 |
-2.00 -0.75 |
20:32:06 29.05.2026 |
46.67 17.67 |
32.00 11.48 |
110.43 55.10 |
||
|
Applied Materials Inc. US0382221051 |
393.45 388.05 |
387.00 393.45 |
5.40 1.39 |
15:30:06 29.05.2026 |
75.95 20.40 |
196.00 77.70 |
286.66 177.40 |
||
|
Artificial Life Inc. US04314Q1058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 13.04.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
ASML Holding NV NY Registered Shs USN070592100 |
1’380.00 1’380.00 |
1’380.00 1’410.00 |
0.00 0.00 |
18:35:27 29.05.2026 |
147.31 10.16 |
537.87 50.74 |
851.36 114.05 |
||
|
Associated Banc-Corp. US0454871056 |
23.60 24.00 |
23.60 23.60 |
-0.40 -1.67 |
08:00:11 29.05.2026 |
0.40 1.69 |
0.00 0.00 |
3.40 16.50 |
||
|
Astro-Med Inc. US04638F1084 |
13.50 13.00 |
12.80 13.50 |
0.50 3.85 |
17:41:27 29.05.2026 |
5.50 73.33 |
0.00 0.00 |
5.10 64.56 |
||
|
Astronics Corp. US0464331083 |
75.00 72.00 |
75.00 75.00 |
3.00 4.17 |
08:04:44 29.05.2026 |
3.90 5.77 |
0.00 0.00 |
43.50 155.36 |
||
|
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 |
188.22 205.90 |
188.22 193.46 |
-17.68 -8.59 |
15:43:50 29.05.2026 |
-8.87 -3.61 |
-66.34 -21.87 |
-62.23 -20.80 |
||
|
AXT Inc. US00246W1036 |
89.64 100.00 |
86.50 101.00 |
-10.36 -10.36 |
21:38:58 29.05.2026 |
74.79 226.23 |
0.00 0.00 |
106.49 7’818.50 |
||
|
Baidu.com Inc. US0567521085 |
115.00 112.20 |
112.80 116.80 |
2.80 2.50 |
15:46:57 29.05.2026 |
6.20 5.83 |
-27.24 -19.48 |
38.70 52.37 |
