NASDAQ Composite Index 998356 / XC0009694271
23’578.13
Pkt
72.99
Pkt
0.31
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
1-800-FLOWERS.COM Inc. US68243Q1067 |
3.50 3.49 |
3.44 3.54 |
0.01 0.29 |
02:00:00 06.12.2025 |
-1.62 -5.94 |
0.00 0.00 |
0.67 2.68 |
||
|
1st Source Corp. US3369011032 |
63.67 63.96 |
63.44 64.11 |
-0.29 -0.45 |
02:00:00 06.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
3D Systems Corp. US88554D2053 |
1.90 1.84 |
1.86 1.92 |
0.06 3.13 |
19:06:33 05.12.2025 |
0.11 6.17 |
0.00 0.00 |
-0.81 -30.57 |
||
|
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 |
74.14 75.32 |
74.14 74.14 |
-1.18 -1.57 |
08:02:24 05.12.2025 |
7.10 10.41 |
0.00 0.00 |
-50.38 -40.08 |
||
|
Abbott Laboratories US0028241000 |
107.26 106.68 |
107.26 107.26 |
0.58 0.54 |
08:02:15 05.12.2025 |
-7.52 -5.66 |
-7.67 -5.77 |
9.32 8.04 |
||
|
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 20.62 |
0.00 0.00 |
-0.74 -3.59 |
09:05:39 24.09.2025 |
1.31 6.76 |
0.00 0.00 |
6.07 41.67 |
||
|
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 |
297.65 281.95 |
280.95 299.35 |
15.70 5.57 |
19:04:20 05.12.2025 |
-17.53 -5.09 |
-87.13 -21.05 |
-209.71 -39.09 |
||
|
ADTRAN Holdings Inc US00486H1059 |
7.13 6.99 |
7.13 7.13 |
0.14 1.95 |
08:02:15 05.12.2025 |
-1.28 -15.34 |
3.36 70.33 |
-1.13 -13.81 |
||
|
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 |
108.00 108.00 |
108.00 108.00 |
0.00 0.00 |
08:04:17 05.12.2025 |
16.00 17.78 |
0.00 0.00 |
-22.00 -17.19 |
||
|
Akamai Inc. US00971T1016 |
71.42 74.30 |
71.42 73.95 |
-2.88 -3.88 |
21:55:01 05.12.2025 |
10.78 13.97 |
11.37 14.84 |
-10.33 -10.51 |
||
|
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 |
134.75 131.95 |
133.30 134.75 |
2.80 2.12 |
21:40:35 05.12.2025 |
20.30 15.07 |
-24.99 -13.88 |
-80.29 -34.12 |
||
|
Alliance Resource Partners LP US01877R1086 |
24.25 23.79 |
23.70 24.40 |
0.46 1.93 |
02:00:00 06.12.2025 |
-6.82 -66.86 |
0.00 0.00 |
-13.03 -79.40 |
||
|
Allscripts Healthcare Solutions Inc US01988P1084 |
3.40 3.40 |
3.40 3.40 |
0.00 0.00 |
07:32:01 05.12.2025 |
-5.10 -43.97 |
0.00 0.00 |
-7.10 -52.21 |
||
|
Alphabet A (ex Google) US02079K3059 |
275.50 272.15 |
272.95 276.55 |
3.35 1.23 |
19:14:13 05.12.2025 |
87.33 37.59 |
151.58 90.20 |
145.26 83.31 |
||
|
Alphabet C (ex Google) US02079K1079 |
275.80 272.60 |
274.05 276.00 |
3.20 1.17 |
18:36:04 05.12.2025 |
87.96 37.81 |
151.23 89.28 |
144.53 82.08 |
||
|
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 |
23:20:00 22.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amazon US0231351067 |
196.74 196.80 |
196.66 198.38 |
-0.06 -0.03 |
21:32:05 05.12.2025 |
-3.30 -1.40 |
25.15 12.14 |
14.22 6.52 |
||
|
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 |
44.40 45.20 |
44.40 44.40 |
-0.80 -1.77 |
08:10:15 05.12.2025 |
-3.20 -6.67 |
0.00 0.00 |
-23.20 -34.12 |
||
|
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 |
19.80 20.80 |
19.80 20.60 |
-1.00 -4.81 |
21:55:01 05.12.2025 |
4.40 27.85 |
0.00 0.00 |
1.20 6.32 |
||
|
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 |
27.60 27.41 |
27.60 28.25 |
0.19 0.69 |
17:41:15 05.12.2025 |
-14.10 -33.97 |
0.00 0.00 |
-4.53 -14.18 |
||
|
American Woodmark Corp. US0305061097 |
47.20 48.40 |
47.20 47.20 |
-1.20 -2.48 |
08:02:24 05.12.2025 |
-6.40 -11.85 |
0.00 0.00 |
-37.40 -44.00 |
||
|
America's Car-Mart Inc. US03062T1051 |
26.04 25.86 |
25.51 27.61 |
0.18 0.70 |
02:00:00 06.12.2025 |
13.00 10.40 |
0.00 0.00 |
50.00 56.82 |
||
|
AmeriServ Financial Inc. US03074A1025 |
3.17 3.08 |
3.08 3.17 |
0.09 2.92 |
02:00:00 06.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amgen Inc. US0311621009 |
284.95 293.70 |
284.95 290.70 |
-8.75 -2.98 |
16:59:20 05.12.2025 |
65.32 23.32 |
58.41 20.35 |
67.16 24.14 |
||
|
Amkor Technology Inc. US0316521006 |
36.82 37.34 |
36.82 36.82 |
-0.52 -1.39 |
08:02:15 05.12.2025 |
14.48 71.61 |
0.00 0.00 |
9.54 37.92 |
||
|
Amtech Systems Inc. US0323325045 |
7.25 7.40 |
7.25 7.25 |
-0.15 -2.03 |
08:02:15 05.12.2025 |
2.40 48.98 |
0.00 0.00 |
1.95 36.45 |
||
|
AngioDynamics Inc. US03475V1017 |
11.60 11.60 |
11.20 11.70 |
0.00 0.00 |
21:55:01 05.12.2025 |
2.55 28.18 |
0.00 0.00 |
4.85 71.85 |
||
|
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 |
8.10 8.05 |
8.10 8.10 |
0.05 0.62 |
08:04:17 05.12.2025 |
0.35 4.55 |
0.00 0.00 |
-7.95 -49.69 |
||
|
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 |
239.50 240.85 |
239.50 241.30 |
-1.35 -0.56 |
21:54:03 05.12.2025 |
44.37 18.50 |
81.33 40.10 |
41.14 16.93 |
||
|
Applied Materials Inc. US0382221051 |
234.25 234.90 |
230.65 234.25 |
-0.65 -0.28 |
14:23:14 05.12.2025 |
110.39 69.76 |
106.70 65.89 |
87.47 48.28 |
||
|
Artificial Life Inc. US04314Q1058 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 05.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
ASML Holding NV NY Registered Shs USN070592100 |
954.00 956.00 |
954.00 962.00 |
-2.00 -0.21 |
19:17:53 05.12.2025 |
387.49 51.43 |
398.14 53.60 |
421.00 58.48 |
||
|
Associated Banc-Corp. US0454871056 |
22.20 22.00 |
22.20 22.20 |
0.20 0.91 |
08:02:23 05.12.2025 |
-0.60 -2.68 |
0.00 0.00 |
-2.20 -9.17 |
||
|
Astro-Med Inc. US04638F1084 |
5.85 6.00 |
5.85 5.85 |
-0.15 -2.50 |
08:02:24 05.12.2025 |
-3.50 -36.84 |
0.00 0.00 |
-7.90 -56.83 |
||
|
Astronics Corp. US0464331083 |
43.90 44.26 |
43.90 43.90 |
-0.36 -0.81 |
08:02:15 05.12.2025 |
14.02 44.26 |
0.00 0.00 |
30.20 194.84 |
||
|
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 |
262.30 262.65 |
262.30 262.30 |
-0.35 -0.13 |
08:02:24 05.12.2025 |
-12.69 -3.97 |
8.88 2.98 |
3.01 0.99 |
||
|
AXT Inc. US00246W1036 |
10.95 9.67 |
10.22 10.95 |
1.29 13.30 |
14:02:39 05.12.2025 |
7.33 279.19 |
0.00 0.00 |
8.10 437.26 |
||
|
Baidu.com Inc. US0567521085 |
106.00 102.20 |
106.00 108.20 |
3.80 3.72 |
15:43:27 05.12.2025 |
18.80 22.54 |
-27.24 -19.48 |
22.00 27.43 |
