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

22’608.00 Pkt
-345.66 Pkt
-1.51 %
20:28:34
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
1-800-FLOWERS.COM Inc.
US68243Q1067
4.55
5.15
4.47
7.10
-0.60
-11.65
20:13:10
22.10.2025
-1.62
-5.94
0.00
0.00
0.67
2.68
1st Source Corp.
US3369011032
59.93
59.65
59.73
60.73
0.28
0.47
20:13:34
22.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
3D Systems Corp.
US88554D2053
2.70
3.16
2.70
2.87
-0.46
-14.66
16:43:44
22.10.2025
1.25
85.10
0.00
0.00
-0.12
-4.09
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
87.36
86.08
87.36
87.36
1.28
1.49
08:02:42
22.10.2025
17.12
25.22
0.00
0.00
-17.10
-16.75
Abbott Laboratories
US0028241000
110.10
110.80
110.00
110.10
-0.70
-0.63
15:36:24
22.10.2025
4.87
3.94
-2.44
-1.86
9.15
7.66
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
309.75
307.70
304.85
309.75
2.05
0.67
17:18:31
22.10.2025
-32.53
-8.89
-15.54
-4.46
-161.64
-32.66
ADTRAN Holdings Inc
US00486H1059
7.91
7.78
7.91
7.91
0.13
1.70
09:18:37
22.10.2025
-0.73
-8.72
3.36
70.33
1.91
33.47
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
96.50
94.50
96.50
96.50
2.00
2.12
08:02:04
22.10.2025
-11.50
-11.27
0.00
0.00
-24.50
-21.30
Akamai Inc.
US00971T1016
64.08
65.57
64.08
65.34
-1.49
-2.27
19:40:01
22.10.2025
-5.83
-7.41
-0.60
-0.82
-33.81
-31.70
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
119.05
116.75
116.20
119.05
2.30
1.97
15:51:45
22.10.2025
-60.32
-31.62
-40.96
-23.90
-89.25
-40.62
Alliance Resource Partners LP
US01877R1086
24.11
23.99
23.95
24.15
0.12
0.48
20:09:15
22.10.2025
-6.82
-66.86
0.00
0.00
-13.03
-79.40
Allscripts Healthcare Solutions Inc
US01988P1084
3.20
3.30
3.20
3.20
-0.10
-3.03
07:30:38
22.10.2025
-5.10
-43.97
0.00
0.00
-7.10
-52.21
Alphabet A (ex Google)
US02079K3059
216.20
216.40
215.00
221.45
-0.20
-0.09
20:25:27
22.10.2025
68.24
36.87
102.14
67.57
89.88
55.00
Alphabet C (ex Google)
US02079K1079
215.90
217.30
215.90
220.50
-1.40
-0.64
18:32:41
22.10.2025
67.85
36.49
100.43
65.49
88.74
53.77
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
186.98
191.50
186.50
191.08
-4.52
-2.36
20:13:08
22.10.2025
-13.09
-5.79
40.43
23.42
24.05
12.73
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
47.40
46.80
47.40
47.40
0.60
1.28
08:12:05
22.10.2025
9.50
17.92
0.00
0.00
-3.50
-5.30
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
13.50
13.50
13.40
13.50
0.00
0.00
19:55:02
22.10.2025
4.95
57.23
0.00
0.00
-6.10
-30.96
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
50.40
52.10
50.40
50.68
-1.70
-3.26
14:56:21
22.10.2025
21.98
61.95
0.00
0.00
33.80
142.86
American Woodmark Corp.
US0305061097
55.50
55.50
55.50
55.50
0.00
0.00
08:02:42
22.10.2025
8.50
18.48
0.00
0.00
-37.50
-40.76
America's Car-Mart Inc.
US03062T1051
27.04
27.80
27.04
27.84
-0.76
-2.73
20:04:02
22.10.2025
13.00
10.40
0.00
0.00
50.00
56.82
AmeriServ Financial Inc.
US03074A1025
3.08
3.21
3.08
3.15
-0.13
-4.05
18:40:56
22.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
Amgen Inc.
US0311621009
258.60
261.40
258.15
261.10
-2.80
-1.07
12:17:09
22.10.2025
4.05
1.37
21.52
7.76
-22.85
-7.10
Amkor Technology Inc.
US0316521006
27.78
28.19
27.78
27.78
-0.41
-1.45
08:01:56
22.10.2025
7.10
38.90
0.00
0.00
-3.05
-10.74
Amtech Systems Inc.
US0323325045
6.45
6.70
6.45
6.45
-0.25
-3.73
08:01:56
22.10.2025
1.08
28.13
0.00
0.00
-0.33
-6.29
AngioDynamics Inc.
US03475V1017
10.10
10.00
9.90
10.20
0.10
1.00
19:55:02
22.10.2025
2.35
32.19
0.00
0.00
4.10
73.87
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
8.40
8.25
8.40
8.40
0.15
1.82
08:02:04
22.10.2025
-1.90
-19.69
0.00
0.00
-15.45
-66.59
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
219.95
226.60
219.95
226.80
-6.65
-2.93
19:54:51
22.10.2025
41.11
19.47
55.31
28.08
17.29
7.36
Applied Materials Inc.
US0382221051
193.80
194.88
193.80
194.16
-1.08
-0.55
11:09:18
22.10.2025
34.55
18.14
87.53
63.68
38.63
20.73
Artificial Life Inc.
US04314Q1058
0.00
0.00
0.00
0.00
0.00
0.00
23:20:00
20.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
ASML Holding NV NY Registered Shs
USN070592100
860.00
890.00
860.00
892.00
-30.00
-3.37
19:26:24
22.10.2025
294.69
40.12
389.11
60.78
306.01
42.31
Associated Banc-Corp.
US0454871056
21.60
21.60
21.60
21.60
0.00
0.00
08:02:42
22.10.2025
0.40
1.83
0.00
0.00
1.00
4.72
Astro-Med Inc.
US04638F1084
7.85
8.10
7.85
7.85
-0.25
-3.09
08:02:42
22.10.2025
0.45
4.66
0.00
0.00
-2.80
-21.71
Astronics Corp.
US0464331083
41.58
41.38
41.58
41.58
0.20
0.48
08:01:56
22.10.2025
11.14
36.77
0.00
0.00
22.14
114.72
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
267.85
264.45
267.05
268.10
3.40
1.29
15:12:40
22.10.2025
6.63
2.23
44.19
17.03
10.67
3.64
AXT Inc.
US00246W1036
4.40
4.35
4.38
4.40
0.05
1.15
14:26:15
22.10.2025
2.32
109.95
0.00
0.00
2.04
85.05
Baidu.com Inc.
US0567521085
101.20
102.00
101.20
103.20
-0.80
-0.78
19:14:17
22.10.2025
27.10
35.52
-27.24
-19.48
16.60
19.12