NASDAQ Composite Index 998356 / XC0009694271
22’470.73
Pkt
209.40
Pkt
0.94
%
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 |
26.20 26.60 |
26.20 26.40 |
-0.40 -1.50 |
15:56:35 18.09.2025 |
-6.49 -17.06 |
-10.11 -24.27 |
-8.88 -21.96 |
||
|
Logitech S.A. CH0025751329 |
94.80 94.60 |
94.80 94.80 |
0.20 0.21 |
08:04:11 18.09.2025 |
16.38 23.19 |
7.68 9.68 |
14.52 20.03 |
||
|
LSI Industries Inc. US50216C1080 |
18.40 18.70 |
18.40 18.90 |
-0.30 -1.60 |
15:29:02 18.09.2025 |
7.80 59.09 |
0.00 0.00 |
7.20 52.17 |
||
|
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 |
181.00 179.00 |
181.00 181.00 |
2.00 1.12 |
08:03:15 18.09.2025 |
27.00 16.56 |
0.00 0.00 |
-46.00 -19.49 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
154.05 152.35 |
154.05 154.05 |
1.70 1.12 |
08:11:29 18.09.2025 |
-43.20 -19.21 |
-30.70 -14.46 |
-77.32 -29.85 |
||
|
Marten Transport Ltd. US5730751089 |
11.28 11.23 |
11.19 11.43 |
0.05 0.45 |
02:00:00 19.09.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
39.20 39.00 |
39.20 39.20 |
0.20 0.51 |
08:03:14 18.09.2025 |
5.80 15.59 |
0.00 0.00 |
3.60 9.14 |
||
|
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 |
70.50 68.50 |
69.00 70.50 |
2.00 2.92 |
21:27:22 18.09.2025 |
-1.00 -1.23 |
0.00 0.00 |
-9.00 -10.11 |
||
|
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 |
33.20 33.00 |
33.20 33.20 |
0.20 0.61 |
08:04:20 18.09.2025 |
-2.20 -7.10 |
0.00 0.00 |
-5.40 -15.79 |
||
|
Methode Electronics Inc. US5915202007 |
6.85 6.70 |
6.85 6.85 |
0.15 2.24 |
08:03:14 18.09.2025 |
-1.00 -13.16 |
0.00 0.00 |
-2.75 -29.41 |
||
|
Microchip Technology Inc. US5950171042 |
56.02 55.06 |
56.02 56.02 |
0.96 1.74 |
08:03:15 18.09.2025 |
-5.02 -7.36 |
9.67 18.07 |
-13.83 -17.96 |
||
|
Microsoft Corp. US5949181045 |
431.40 431.00 |
431.00 435.45 |
0.40 0.09 |
21:47:15 18.09.2025 |
36.22 7.56 |
126.80 32.63 |
84.02 19.48 |
||
|
Microvision Inc. US5949603048 |
1.04 0.99 |
0.99 1.04 |
0.05 5.03 |
15:55:58 18.09.2025 |
-0.15 -14.40 |
0.00 0.00 |
-0.04 -4.02 |
||
|
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 |
1.16 1.16 |
1.16 1.17 |
0.00 0.00 |
02:00:00 19.09.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
110.25 99.40 |
101.90 110.25 |
10.85 10.92 |
19:54:43 18.09.2025 |
9.14 11.79 |
0.00 0.00 |
-13.82 -13.75 |
||
|
Modine Manufacturing Co. US6078281002 |
129.15 130.10 |
129.15 129.15 |
-0.95 -0.73 |
08:03:15 18.09.2025 |
39.84 48.97 |
0.00 0.00 |
21.76 21.88 |
||
|
Monolithic Power Systems Inc. US6098391054 |
732.20 709.20 |
732.20 732.20 |
23.00 3.24 |
08:11:29 18.09.2025 |
143.12 20.26 |
243.65 40.20 |
-35.52 -4.01 |
||
|
Monro Muffler Brake Inc. US6102361010 |
15.20 15.00 |
15.20 15.20 |
0.20 1.33 |
08:11:29 18.09.2025 |
1.90 15.20 |
0.00 0.00 |
-8.60 -37.39 |
||
|
Myriad Genetics Inc. US62855J1043 |
6.25 6.25 |
6.25 6.25 |
0.00 0.00 |
08:03:14 18.09.2025 |
1.60 37.21 |
0.00 0.00 |
-18.90 -76.21 |
||
|
Neogen Corp. US6404911066 |
4.62 4.40 |
4.62 4.62 |
0.22 5.00 |
08:03:14 18.09.2025 |
0.12 2.51 |
0.00 0.00 |
-9.50 -65.97 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.44 3.54 |
3.44 3.44 |
-0.10 -2.82 |
08:03:15 18.09.2025 |
0.98 27.84 |
0.00 0.00 |
0.70 18.42 |
||
|
NetApp Inc. US64110D1046 |
104.12 102.44 |
104.12 104.12 |
1.68 1.64 |
08:00:45 18.09.2025 |
19.96 19.16 |
32.18 34.99 |
6.30 5.35 |
||
|
Netflix Inc. US64110L1061 |
1’024.40 1’039.20 |
1’024.40 1’047.60 |
-14.80 -1.42 |
21:27:22 18.09.2025 |
-23.09 -1.88 |
284.26 30.97 |
505.76 72.61 |
||
|
NetGear Inc. US64111Q1040 |
24.20 24.20 |
24.20 24.20 |
0.00 0.00 |
08:00:46 18.09.2025 |
1.20 5.08 |
0.00 0.00 |
5.80 30.53 |
||
|
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 |
21.36 21.05 |
21.36 21.36 |
0.31 1.47 |
08:03:14 18.09.2025 |
-1.32 -6.58 |
0.00 0.00 |
1.16 6.63 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
123.15 118.00 |
120.10 123.15 |
5.15 4.36 |
15:43:34 18.09.2025 |
10.65 9.92 |
0.00 0.00 |
8.55 7.81 |
||
|
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 |
175.20 169.90 |
175.20 175.20 |
5.30 3.12 |
08:03:14 18.09.2025 |
32.00 22.31 |
0.00 0.00 |
26.25 17.59 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
126.00 122.00 |
125.00 126.00 |
4.00 3.28 |
15:29:02 18.09.2025 |
-19.00 -13.38 |
0.00 0.00 |
-21.00 -14.58 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.08 2.19 |
2.08 2.08 |
-0.11 -5.11 |
08:11:51 18.09.2025 |
6.00 1.67 |
-67.30 -15.59 |
-26.30 -6.73 |
||
|
Nordson Corp. US6556631025 |
189.05 189.60 |
189.05 189.05 |
-0.55 -0.29 |
08:03:14 18.09.2025 |
7.53 3.45 |
18.52 8.93 |
-27.45 -10.83 |
||
|
Nortech Systems Inc. US6565531042 |
9.43 9.17 |
9.20 9.43 |
0.26 2.84 |
02:00:00 19.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
109.00 108.00 |
109.00 109.00 |
1.00 0.93 |
08:03:15 18.09.2025 |
19.35 17.45 |
32.38 33.08 |
40.51 45.14 |
||
|
NOVA LTD Registered Shs IL0010845571 |
262.40 252.20 |
250.20 262.40 |
10.20 4.04 |
14:12:57 18.09.2025 |
24.30 12.49 |
0.00 0.00 |
34.80 18.91 |
||
|
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 |
149.80 144.04 |
145.30 150.20 |
5.76 4.00 |
21:47:27 18.09.2025 |
33.06 22.85 |
56.08 46.09 |
60.97 52.21 |
||
|
O Reilly Automotive Inc US67103H1077 |
88.26 89.00 |
88.26 88.26 |
-0.74 -0.83 |
08:20:02 18.09.2025 |
18.18 20.63 |
17.81 20.12 |
30.92 41.02 |
||
|
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 |
120.50 119.50 |
119.90 120.50 |
1.00 0.84 |
15:56:35 18.09.2025 |
-14.20 -8.91 |
-17.25 -10.62 |
-46.67 -24.32 |
||
|
Olympic Steel Inc. US68162K1060 |
27.80 27.60 |
27.80 27.80 |
0.20 0.72 |
08:03:15 18.09.2025 |
0.80 3.05 |
0.00 0.00 |
-7.60 -21.97 |
||
|
Omnicell Inc. US68213N1090 |
26.60 27.00 |
26.20 26.60 |
-0.40 -1.48 |
21:27:22 18.09.2025 |
17.40 69.60 |
0.00 0.00 |
2.40 6.00 |
||
|
ON Semiconductor Corp. US6821891057 |
43.96 41.41 |
42.36 44.09 |
2.55 6.15 |
21:27:22 18.09.2025 |
-5.77 -10.71 |
4.92 11.39 |
-22.26 -31.63 |
||
|
Open Text Corp. CA6837151068 |
31.07 30.63 |
31.07 31.07 |
0.44 1.44 |
08:04:20 18.09.2025 |
5.28 21.68 |
0.00 0.00 |
0.76 2.63 |
||
|
Oracle Corp. US68389X1054 |
252.05 253.85 |
251.55 257.90 |
-1.80 -0.71 |
21:48:41 18.09.2025 |
91.04 43.13 |
152.87 102.41 |
131.81 77.39 |
