NASDAQ Composite Index 998356 / XC0009694271
26’674.73
Pkt
18.55
Pkt
0.07
%
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 |
4.32 4.39 |
4.32 4.48 |
-0.07 -1.59 |
02:00:00 28.05.2026 |
-1.62 -5.94 |
0.00 0.00 |
0.67 2.68 |
||
|
1st Source Corp. US3369011032 |
73.70 74.42 |
73.59 74.99 |
-0.72 -0.97 |
02:00:00 28.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
3D Systems Corp. US88554D2053 |
2.88 3.07 |
2.88 3.10 |
-0.19 -6.12 |
15:25:02 27.05.2026 |
0.89 51.20 |
0.00 0.00 |
1.23 87.83 |
||
|
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 |
120.00 121.25 |
120.00 122.55 |
-1.25 -1.03 |
21:18:20 27.05.2026 |
32.18 37.98 |
0.00 0.00 |
29.66 34.00 |
||
|
Abbott Laboratories US0028241000 |
74.00 73.96 |
74.00 74.74 |
0.04 0.05 |
15:32:41 27.05.2026 |
-27.52 -23.87 |
-40.34 -31.49 |
-43.53 -33.15 |
||
|
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 |
18.15 18.15 |
18.15 18.15 |
0.01 0.03 |
08:06:11 27.05.2026 |
-2.40 -11.61 |
0.00 0.00 |
-0.61 -3.20 |
||
|
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 |
203.85 207.85 |
203.70 207.40 |
-4.00 -1.92 |
15:25:02 27.05.2026 |
-2.58 -1.05 |
-80.09 -24.70 |
-163.59 -40.13 |
||
|
ADTRAN Holdings Inc US00486H1059 |
13.93 13.13 |
13.93 13.93 |
0.80 6.11 |
08:18:44 27.05.2026 |
4.29 49.78 |
3.36 70.33 |
6.02 87.19 |
||
|
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 |
67.50 69.00 |
67.50 67.50 |
-1.50 -2.17 |
08:08:00 27.05.2026 |
9.00 14.88 |
0.00 0.00 |
-19.50 -21.91 |
||
|
Akamai Inc. US00971T1016 |
123.62 127.26 |
122.72 127.74 |
-3.64 -2.86 |
21:55:02 27.05.2026 |
47.49 48.08 |
57.23 64.30 |
70.40 92.83 |
||
|
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 |
139.65 140.45 |
139.05 139.65 |
-0.80 -0.57 |
21:44:30 27.05.2026 |
-18.22 -10.05 |
20.48 14.37 |
-7.76 -4.54 |
||
|
Alliance Resource Partners LP US01877R1086 |
24.94 25.01 |
24.70 25.15 |
-0.07 -0.28 |
02:00:00 28.05.2026 |
-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 |
336.45 332.90 |
331.80 337.25 |
3.55 1.07 |
21:08:22 27.05.2026 |
76.17 24.45 |
88.00 29.37 |
219.19 130.11 |
||
|
Alphabet C (ex Google) US02079K1079 |
332.40 330.35 |
329.10 333.20 |
2.05 0.62 |
20:55:34 27.05.2026 |
71.78 23.03 |
83.82 27.97 |
213.88 126.12 |
||
|
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 |
233.50 227.95 |
226.80 234.00 |
5.55 2.43 |
21:56:54 27.05.2026 |
63.19 30.78 |
47.77 21.65 |
67.47 33.57 |
||
|
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 |
43.00 43.60 |
43.00 43.00 |
-0.60 -1.38 |
08:11:35 27.05.2026 |
1.00 2.37 |
0.00 0.00 |
-9.80 -18.49 |
||
|
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 |
15.04 14.52 |
14.63 15.04 |
0.52 3.58 |
21:55:01 27.05.2026 |
-6.11 -29.95 |
0.00 0.00 |
4.69 48.85 |
||
|
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 |
47.09 45.46 |
45.75 47.09 |
1.63 3.59 |
13:31:22 27.05.2026 |
17.00 59.48 |
0.00 0.00 |
23.18 103.48 |
||
|
American Woodmark Corp. US0305061097 |
36.40 33.40 |
36.40 36.40 |
3.00 8.98 |
08:01:55 27.05.2026 |
-11.40 -25.45 |
0.00 0.00 |
-16.60 -33.20 |
||
|
America's Car-Mart Inc. US03062T1051 |
12.30 11.77 |
11.89 12.66 |
0.53 4.50 |
02:00:00 28.05.2026 |
13.00 10.40 |
0.00 0.00 |
50.00 56.82 |
||
|
AmeriServ Financial Inc. US03074A1025 |
3.83 3.80 |
3.68 3.83 |
0.03 0.79 |
02:00:00 28.05.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amgen Inc. US0311621009 |
291.55 295.00 |
287.25 291.55 |
-3.45 -1.17 |
15:02:28 27.05.2026 |
-42.00 -11.07 |
-0.12 -0.04 |
65.76 24.21 |
||
|
Amkor Technology Inc. US0316521006 |
62.01 59.34 |
61.53 67.57 |
2.67 4.50 |
21:33:53 27.05.2026 |
15.35 36.95 |
0.00 0.00 |
40.99 257.69 |
||
|
Amtech Systems Inc. US0323325045 |
19.30 19.90 |
19.30 19.30 |
-0.60 -3.02 |
08:06:11 27.05.2026 |
7.60 74.51 |
0.00 0.00 |
14.22 397.21 |
||
|
AngioDynamics Inc. US03475V1017 |
10.10 10.10 |
10.10 10.40 |
0.00 0.00 |
21:55:01 27.05.2026 |
0.55 5.70 |
0.00 0.00 |
2.15 26.71 |
||
|
Anglo American PLC GB00BTK05J60 |
45.95 45.27 |
45.79 45.95 |
0.68 1.50 |
11:38:41 27.05.2026 |
1.01 2.32 |
0.00 0.00 |
15.99 56.06 |
||
|
Anika Therapeutics Inc. US0352551081 |
11.80 12.20 |
11.80 11.80 |
-0.40 -3.28 |
08:07:59 27.05.2026 |
2.65 28.04 |
0.00 0.00 |
1.80 17.48 |
||
|
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 |
267.50 265.45 |
264.20 269.30 |
2.05 0.77 |
21:57:08 27.05.2026 |
38.81 14.58 |
33.50 12.34 |
109.72 56.19 |
||
|
Applied Materials Inc. US0382221051 |
385.00 385.65 |
385.00 399.05 |
-0.65 -0.17 |
18:23:50 27.05.2026 |
53.81 14.41 |
203.36 90.78 |
269.85 171.32 |
||
|
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 |
1’405.00 1’405.00 |
1’400.00 1’405.00 |
0.00 0.00 |
09:09:13 27.05.2026 |
106.01 7.13 |
625.43 64.71 |
859.51 117.34 |
||
|
Associated Banc-Corp. US0454871056 |
23.60 22.80 |
23.60 23.60 |
0.80 3.51 |
08:01:55 27.05.2026 |
0.20 0.88 |
0.00 0.00 |
2.80 13.86 |
||
|
Astro-Med Inc. US04638F1084 |
13.00 12.00 |
11.50 13.00 |
1.00 8.33 |
17:10:20 27.05.2026 |
3.45 46.31 |
0.00 0.00 |
2.95 37.11 |
||
|
Astronics Corp. US0464331083 |
71.50 69.00 |
71.50 71.50 |
2.50 3.62 |
08:06:11 27.05.2026 |
1.10 1.64 |
0.00 0.00 |
41.70 158.56 |
||
|
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 |
202.70 207.50 |
202.70 202.70 |
-4.80 -2.31 |
08:08:00 27.05.2026 |
21.55 9.86 |
-50.61 -17.40 |
-55.16 -18.68 |
||
|
AXT Inc. US00246W1036 |
107.85 117.00 |
99.00 117.15 |
-9.15 -7.82 |
21:51:44 27.05.2026 |
77.50 238.46 |
0.00 0.00 |
108.64 7’994.19 |
||
|
Baidu.com Inc. US0567521085 |
112.60 109.00 |
111.00 113.00 |
3.60 3.30 |
19:21:59 27.05.2026 |
0.00 0.00 |
-27.24 -19.48 |
37.90 51.01 |
