NASDAQ Composite Index 998356 / XC0009694271
22’078.05
Pkt
-486.18
Pkt
-2.15
%
23:16:00
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Logitech S.A. CH0025751329 |
93.24 94.62 |
93.24 93.24 |
-1.38 -1.46 |
08:03:36 20.11.2025 |
11.24 14.16 |
18.50 25.65 |
20.86 29.90 |
||
|
LSI Industries Inc. US50216C1080 |
14.30 14.30 |
14.30 14.60 |
0.00 0.00 |
15:29:02 20.11.2025 |
-0.60 -4.00 |
0.00 0.00 |
-4.30 -22.99 |
||
|
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 |
150.00 147.00 |
150.00 150.00 |
3.00 2.04 |
08:06:03 20.11.2025 |
-29.00 -15.93 |
0.00 0.00 |
-107.00 -41.15 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
144.25 147.45 |
144.25 144.25 |
-3.20 -2.17 |
08:14:39 20.11.2025 |
-11.30 -7.04 |
-38.11 -17.50 |
-98.10 -39.68 |
||
|
Marten Transport Ltd. US5730751089 |
9.42 9.41 |
9.36 9.57 |
0.01 0.11 |
23:20:00 20.11.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
38.00 37.40 |
38.00 38.00 |
0.60 1.60 |
08:06:02 20.11.2025 |
-2.00 -5.10 |
0.00 0.00 |
-7.40 -16.59 |
||
|
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 |
73.50 72.50 |
71.50 73.50 |
1.00 1.38 |
21:40:38 20.11.2025 |
-1.50 -2.04 |
0.00 0.00 |
-23.00 -24.21 |
||
|
Metalink Ltd. IL0010837164 |
0.36 0.29 |
0.00 0.00 |
0.07 24.14 |
23:20:00 01.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
30.20 30.40 |
30.20 30.20 |
-0.20 -0.66 |
08:48:42 20.11.2025 |
2.40 8.22 |
0.00 0.00 |
-9.40 -22.93 |
||
|
Methode Electronics Inc. US5915202007 |
5.85 5.95 |
5.85 5.85 |
-0.10 -1.68 |
08:06:03 20.11.2025 |
0.45 7.96 |
0.00 0.00 |
-2.50 -29.07 |
||
|
Microchip Technology Inc. US5950171042 |
44.78 43.82 |
44.78 44.78 |
0.96 2.19 |
08:06:03 20.11.2025 |
-13.86 -21.14 |
-9.51 -15.54 |
-13.55 -20.77 |
||
|
Microsoft Corp. US5949181045 |
415.10 422.40 |
414.00 428.90 |
-7.30 -1.73 |
21:58:05 20.11.2025 |
-9.61 -1.86 |
53.22 11.72 |
91.73 22.06 |
||
|
Microvision Inc. US5949603048 |
0.89 0.84 |
0.89 0.89 |
0.05 6.31 |
08:19:48 20.11.2025 |
-0.17 -18.03 |
0.00 0.00 |
-0.06 -7.42 |
||
|
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 |
1.19 1.19 |
1.17 1.20 |
0.00 0.00 |
23:20:00 20.11.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
127.30 120.75 |
127.30 127.30 |
6.55 5.42 |
08:06:03 20.11.2025 |
37.58 43.99 |
0.00 0.00 |
22.20 22.02 |
||
|
Modine Manufacturing Co. US6078281002 |
125.55 125.35 |
125.55 125.55 |
0.20 0.16 |
08:06:02 20.11.2025 |
-5.30 -4.46 |
0.00 0.00 |
-5.65 -4.74 |
||
|
Monolithic Power Systems Inc. US6098391054 |
787.40 737.00 |
758.60 787.40 |
50.40 6.84 |
15:25:02 20.11.2025 |
46.70 5.49 |
181.61 25.39 |
309.17 52.59 |
||
|
Monro Muffler Brake Inc. US6102361010 |
15.70 14.50 |
15.70 15.70 |
1.20 8.28 |
08:14:39 20.11.2025 |
1.60 12.12 |
0.00 0.00 |
-12.40 -45.59 |
||
|
Myriad Genetics Inc. US62855J1043 |
5.65 5.65 |
5.65 5.65 |
0.00 0.00 |
08:06:02 20.11.2025 |
0.78 16.18 |
0.00 0.00 |
-8.80 -61.11 |
||
|
Neogen Corp. US6404911066 |
4.84 5.05 |
4.84 4.84 |
-0.21 -4.16 |
08:06:03 20.11.2025 |
0.83 17.97 |
0.00 0.00 |
-8.35 -60.51 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.20 3.12 |
3.20 3.20 |
0.08 2.56 |
08:00:10 20.11.2025 |
-0.76 -19.10 |
0.00 0.00 |
-1.44 -30.90 |
||
|
NetApp Inc. US64110D1046 |
92.47 90.36 |
92.47 92.47 |
2.11 2.34 |
08:05:00 20.11.2025 |
-2.10 -1.93 |
6.27 6.24 |
-12.54 -10.51 |
||
|
Netflix Inc. US64110L1061 |
92.04 96.17 |
91.37 98.24 |
-4.13 -4.29 |
21:53:07 20.11.2025 |
-14.22 -11.42 |
-8.86 -7.44 |
25.59 30.20 |
||
|
NetGear Inc. US64111Q1040 |
21.40 21.00 |
21.40 21.40 |
0.40 1.90 |
08:05:00 20.11.2025 |
3.20 15.53 |
0.00 0.00 |
1.00 4.39 |
||
|
NetObjects Inc. US64114L1026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
NetScout Systems Inc. US64115T1043 |
22.24 21.91 |
22.24 22.24 |
0.33 1.51 |
08:06:03 20.11.2025 |
4.49 23.64 |
0.00 0.00 |
2.68 12.88 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
119.05 118.70 |
119.05 119.05 |
0.35 0.29 |
08:06:03 20.11.2025 |
10.75 9.55 |
0.00 0.00 |
12.65 11.43 |
||
|
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 |
3.37 3.13 |
0.00 0.00 |
0.24 7.64 |
23:02:20 11.07.2024 |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
Nexstar Media Group Inc. US65336K1034 |
163.15 159.90 |
163.15 163.15 |
3.25 2.03 |
08:00:09 20.11.2025 |
-18.60 -10.60 |
0.00 0.00 |
3.20 2.08 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
87.00 88.00 |
87.00 88.50 |
-1.00 -1.14 |
15:29:02 20.11.2025 |
-22.50 -19.57 |
0.00 0.00 |
-74.50 -44.61 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
1.94 1.88 |
1.94 1.94 |
0.06 3.21 |
12:51:07 20.11.2025 |
17.90 5.16 |
8.00 2.24 |
-64.20 -14.95 |
||
|
Nordson Corp. US6556631025 |
196.85 194.25 |
196.85 196.85 |
2.60 1.34 |
08:06:02 20.11.2025 |
13.69 6.39 |
22.44 10.93 |
-25.66 -10.12 |
||
|
Nortech Systems Inc. US6565531042 |
6.89 6.95 |
6.89 7.01 |
-0.06 -0.86 |
23:20:00 20.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
109.00 107.00 |
109.00 109.00 |
2.00 1.87 |
18:51:12 20.11.2025 |
-4.33 -3.41 |
14.82 13.73 |
13.79 12.66 |
||
|
NOVA LTD Registered Shs IL0010845571 |
259.60 243.20 |
259.60 259.60 |
16.40 6.74 |
08:06:02 20.11.2025 |
28.00 12.64 |
0.00 0.00 |
81.60 48.57 |
||
|
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 |
156.74 161.90 |
156.32 172.50 |
-5.16 -3.19 |
21:58:06 20.11.2025 |
4.59 2.52 |
51.20 37.81 |
46.45 33.14 |
||
|
O Reilly Automotive Inc US67103H1077 |
85.68 85.44 |
85.18 86.04 |
0.24 0.28 |
21:55:01 20.11.2025 |
-1.83 -1.80 |
7.45 8.09 |
18.45 22.74 |
||
|
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 |
111.60 111.75 |
111.60 111.60 |
-0.15 -0.13 |
08:48:42 20.11.2025 |
-20.57 -13.67 |
-41.39 -24.17 |
-84.10 -39.30 |
||
|
Olympic Steel Inc. US68162K1060 |
30.00 29.00 |
30.00 30.00 |
1.00 3.45 |
08:00:09 20.11.2025 |
1.80 6.62 |
0.00 0.00 |
-8.20 -22.04 |
||
|
Omnicell Inc. US68213N1090 |
29.60 29.80 |
29.60 29.80 |
-0.20 -0.67 |
21:40:38 20.11.2025 |
2.60 9.63 |
0.00 0.00 |
-13.00 -30.52 |
||
|
ON Semiconductor Corp. US6821891057 |
38.76 40.37 |
38.76 40.24 |
-1.62 -4.00 |
21:40:38 20.11.2025 |
-4.51 -8.93 |
1.10 2.45 |
-20.46 -30.78 |
||
|
Open Text Corp. CA6837151068 |
29.15 28.43 |
29.15 29.15 |
0.72 2.53 |
08:48:42 20.11.2025 |
2.16 8.04 |
0.00 0.00 |
1.77 6.49 |
||
|
Oracle Corp. US68389X1054 |
185.00 196.04 |
185.00 203.80 |
-11.04 -5.63 |
21:38:26 20.11.2025 |
-29.21 -11.73 |
59.37 36.99 |
34.13 18.38 |
||
|
OraSure Technologies Inc. US68554V1089 |
1.80 1.88 |
1.80 1.91 |
-0.08 -4.26 |
21:55:01 20.11.2025 |
-0.42 -17.95 |
0.00 0.00 |
-1.70 -46.96 |
