NASDAQ Composite Index 998356 / XC0009694271
23’486.73
Pkt
73.05
Pkt
0.31
%
20:52:39
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 |
3.57 3.44 |
3.39 3.60 |
0.13 3.78 |
20:37:08 03.12.2025 |
-1.62 -5.94 |
0.00 0.00 |
0.67 2.68 |
||
|
1st Source Corp. US3369011032 |
64.14 63.62 |
63.87 64.38 |
0.52 0.82 |
20:24:10 03.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
3D Systems Corp. US88554D2053 |
1.79 1.70 |
1.71 1.79 |
0.10 5.60 |
19:44:41 03.12.2025 |
-0.18 -9.30 |
0.00 0.00 |
-1.07 -38.03 |
||
|
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 |
76.00 78.10 |
76.00 77.82 |
-2.10 -2.69 |
19:35:02 03.12.2025 |
10.06 14.38 |
0.00 0.00 |
-48.10 -37.55 |
||
|
Abbott Laboratories US0028241000 |
107.90 109.84 |
107.90 108.14 |
-1.94 -1.77 |
17:14:36 03.12.2025 |
-3.76 -2.83 |
-4.68 -3.50 |
10.13 8.53 |
||
|
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 |
279.00 279.35 |
275.20 279.00 |
-0.35 -0.13 |
18:34:18 03.12.2025 |
-36.57 -10.25 |
-94.96 -22.88 |
-195.80 -37.95 |
||
|
ADTRAN Holdings Inc US00486H1059 |
7.04 6.77 |
7.04 7.04 |
0.27 3.96 |
15:31:18 03.12.2025 |
-1.27 -16.08 |
3.36 70.33 |
-1.09 -14.16 |
||
|
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 |
106.00 103.00 |
106.00 106.00 |
3.00 2.91 |
08:03:42 03.12.2025 |
12.00 13.04 |
0.00 0.00 |
-23.00 -18.11 |
||
|
Akamai Inc. US00971T1016 |
75.49 74.61 |
74.35 75.49 |
0.88 1.18 |
19:40:02 03.12.2025 |
10.39 13.13 |
13.59 17.90 |
-4.50 -4.79 |
||
|
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 |
128.25 129.05 |
128.25 128.25 |
-0.80 -0.62 |
08:01:59 03.12.2025 |
5.23 3.68 |
-33.75 -18.65 |
-85.58 -36.77 |
||
|
Alliance Resource Partners LP US01877R1086 |
23.75 23.69 |
23.50 23.89 |
0.06 0.25 |
20:24:31 03.12.2025 |
-6.82 -66.86 |
0.00 0.00 |
-13.03 -79.40 |
||
|
Allscripts Healthcare Solutions Inc US01988P1084 |
3.40 3.60 |
3.40 3.40 |
-0.20 -5.56 |
07:32:59 03.12.2025 |
-5.10 -43.97 |
0.00 0.00 |
-7.10 -52.21 |
||
|
Alphabet A (ex Google) US02079K3059 |
274.65 271.10 |
269.55 275.05 |
3.55 1.31 |
20:47:08 03.12.2025 |
107.27 50.38 |
148.44 86.43 |
151.23 89.51 |
||
|
Alphabet C (ex Google) US02079K1079 |
274.85 272.50 |
270.25 275.40 |
2.35 0.86 |
19:07:47 03.12.2025 |
106.59 49.92 |
147.27 85.20 |
149.63 87.76 |
||
|
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 |
198.82 202.40 |
198.00 202.40 |
-3.58 -1.77 |
20:52:22 03.12.2025 |
4.22 1.84 |
28.21 13.76 |
25.33 12.18 |
||
|
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 |
44.80 44.60 |
44.80 44.80 |
0.20 0.45 |
08:03:02 03.12.2025 |
-4.00 -8.33 |
0.00 0.00 |
-22.50 -33.83 |
||
|
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 |
20.20 17.90 |
19.70 20.80 |
2.30 12.85 |
19:55:02 03.12.2025 |
7.00 62.50 |
0.00 0.00 |
0.70 4.00 |
||
|
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 |
26.47 25.66 |
26.47 26.47 |
0.81 3.16 |
08:01:56 03.12.2025 |
-15.77 -37.26 |
0.00 0.00 |
-5.97 -18.36 |
||
|
American Woodmark Corp. US0305061097 |
47.60 47.20 |
47.60 47.60 |
0.40 0.85 |
08:01:55 03.12.2025 |
-7.90 -14.50 |
0.00 0.00 |
-38.40 -45.18 |
||
|
America's Car-Mart Inc. US03062T1051 |
23.61 21.92 |
21.72 23.78 |
1.69 7.71 |
20:34:54 03.12.2025 |
13.00 10.40 |
0.00 0.00 |
50.00 56.82 |
||
|
AmeriServ Financial Inc. US03074A1025 |
3.10 3.06 |
3.06 3.10 |
0.04 1.31 |
20:21:11 03.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Amgen Inc. US0311621009 |
289.20 288.55 |
289.20 289.20 |
0.65 0.23 |
08:08:54 03.12.2025 |
57.75 20.07 |
57.28 19.88 |
62.59 22.13 |
||
|
Amkor Technology Inc. US0316521006 |
34.70 34.50 |
34.70 34.70 |
0.20 0.58 |
08:08:54 03.12.2025 |
10.06 49.24 |
0.00 0.00 |
5.99 24.45 |
||
|
Amtech Systems Inc. US0323325045 |
7.30 6.65 |
7.30 7.30 |
0.65 9.77 |
08:16:22 03.12.2025 |
1.25 23.58 |
0.00 0.00 |
1.30 24.76 |
||
|
AngioDynamics Inc. US03475V1017 |
11.50 11.50 |
11.30 11.60 |
0.00 0.00 |
19:55:02 03.12.2025 |
1.90 22.09 |
0.00 0.00 |
4.10 64.06 |
||
|
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 |
8.05 8.35 |
8.05 8.05 |
-0.30 -3.59 |
08:03:42 03.12.2025 |
0.50 6.29 |
0.00 0.00 |
-7.85 -48.16 |
||
|
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 |
243.95 245.85 |
243.95 246.75 |
-1.90 -0.77 |
20:31:40 03.12.2025 |
46.71 20.12 |
78.00 38.83 |
41.52 17.49 |
||
|
Applied Materials Inc. US0382221051 |
226.60 222.20 |
226.60 229.00 |
4.40 1.98 |
10:44:57 03.12.2025 |
91.49 56.91 |
95.50 60.93 |
77.54 44.38 |
||
|
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 |
964.00 956.00 |
950.00 968.00 |
8.00 0.84 |
18:06:20 03.12.2025 |
317.38 42.74 |
323.23 43.87 |
373.39 54.38 |
||
|
Associated Banc-Corp. US0454871056 |
21.80 22.20 |
21.80 21.80 |
-0.40 -1.80 |
08:01:56 03.12.2025 |
-0.40 -1.79 |
0.00 0.00 |
-2.60 -10.57 |
||
|
Astro-Med Inc. US04638F1084 |
6.00 6.15 |
6.00 6.00 |
-0.15 -2.44 |
08:01:55 03.12.2025 |
-2.65 -29.61 |
0.00 0.00 |
-7.40 -54.01 |
||
|
Astronics Corp. US0464331083 |
45.70 45.62 |
45.70 45.70 |
0.08 0.18 |
08:08:54 03.12.2025 |
15.06 48.33 |
0.00 0.00 |
30.82 200.13 |
||
|
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 |
265.20 263.60 |
265.20 266.00 |
1.60 0.61 |
15:28:15 03.12.2025 |
-11.36 -3.61 |
7.22 2.44 |
11.44 3.92 |
||
|
AXT Inc. US00246W1036 |
9.95 9.09 |
9.95 9.95 |
0.86 9.46 |
08:16:14 03.12.2025 |
6.72 275.10 |
0.00 0.00 |
7.25 380.08 |
||
|
Baidu.com Inc. US0567521085 |
101.20 102.00 |
100.20 101.60 |
-0.80 -0.78 |
20:19:47 03.12.2025 |
20.00 24.39 |
-27.24 -19.48 |
20.90 25.77 |
