NASDAQ Composite Index 998356 / XC0009694271
26’541.35
Pkt
411.16
Pkt
1.57
%
23:16:25
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
ImmunoGen Inc. US45253H1014 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
12.84 92.98 |
0.00 0.00 |
22.57 553.19 |
||
|
Independent Bank Corp Michigan US4538386099 |
36.64 36.71 |
36.27 36.77 |
-0.07 -0.19 |
22:00:00 27.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Independent Bank Corp. (Massachusetts) US4538361084 |
70.50 71.00 |
69.50 70.50 |
-0.50 -0.70 |
21:55:01 27.08.2026 |
4.50 6.77 |
0.00 0.00 |
11.00 18.33 |
||
|
Infosys Ltd. (spons. ADRs) US4567881085 |
9.84 10.00 |
9.84 9.94 |
-0.16 -1.60 |
15:25:02 27.08.2026 |
-1.00 -8.97 |
0.00 0.00 |
-4.55 -30.95 |
||
|
Innodata Inc. US4576422053 |
50.50 48.90 |
48.30 50.50 |
1.60 3.27 |
16:43:37 27.08.2026 |
-33.15 -40.38 |
0.00 0.00 |
16.35 50.15 |
||
|
Integra LifeSciences Holdings Corp. US4579852082 |
14.30 14.20 |
14.30 14.30 |
0.10 0.70 |
08:04:49 27.08.2026 |
1.20 9.30 |
0.00 0.00 |
1.60 12.80 |
||
|
Intel Corp. US4581401001 |
77.84 75.00 |
76.60 79.73 |
2.84 3.79 |
18:50:32 27.08.2026 |
-32.58 -27.19 |
40.38 86.13 |
62.71 255.44 |
||
|
Inter Parfums Inc. US4583341098 |
97.25 96.90 |
97.25 97.25 |
0.35 0.36 |
08:08:54 27.08.2026 |
23.40 29.73 |
0.00 0.00 |
6.10 6.35 |
||
|
InterDigital IncShs US45867G1013 |
282.80 291.50 |
282.80 292.20 |
-8.70 -2.98 |
21:46:35 27.08.2026 |
66.70 29.92 |
0.00 0.00 |
61.60 27.02 |
||
|
Interplay Entertainment Corp. US4606151078 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 15.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
inTest Corp. US4611471008 |
9.45 9.50 |
9.45 9.50 |
-0.05 -0.53 |
15:25:01 27.08.2026 |
-6.10 -38.61 |
0.00 0.00 |
3.95 68.70 |
||
|
Intevac Inc. US4611481080 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Intuit Inc. US4612021034 |
293.40 293.60 |
286.00 294.05 |
-0.20 -0.07 |
15:52:59 27.08.2026 |
49.98 15.62 |
-11.31 -2.97 |
-287.04 -43.69 |
||
|
Intuitive Surgical Inc US46120E6023 |
315.80 314.80 |
314.60 316.95 |
1.00 0.32 |
21:46:35 27.08.2026 |
-64.53 -14.73 |
-132.60 -26.20 |
-94.87 -20.25 |
||
|
Ionis Pharmaceuticals Inc US4622221004 |
54.06 55.46 |
54.06 54.06 |
-1.40 -2.52 |
08:04:50 27.08.2026 |
-13.74 -21.20 |
0.00 0.00 |
14.88 41.10 |
||
|
J.B. Hunt Transportation Services Inc. US4456581077 |
224.50 222.50 |
224.50 224.50 |
2.00 0.90 |
08:04:50 27.08.2026 |
1.11 0.43 |
40.63 18.53 |
117.13 82.05 |
||
|
JAKKS Pacific Inc. US47012E1064 |
0.71 0.81 |
0.00 0.00 |
-0.10 -12.34 |
03:00:00 10.07.2020 |
0.41 181.25 |
0.00 0.00 |
0.02 3.28 |
||
|
JetBlue Airways Corp. US4771431016 |
4.21 4.43 |
4.21 4.27 |
-0.22 -4.99 |
15:52:59 27.08.2026 |
-0.15 -3.39 |
0.00 0.00 |
-0.34 -7.61 |
||
|
Kimball International Inc. US4942741038 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
4.90 75.38 |
0.00 0.00 |
3.55 45.22 |
||
|
KLA US4824801009 |
156.70 157.14 |
156.32 161.50 |
-0.44 -0.28 |
21:55:01 27.08.2026 |
-7.27 -3.85 |
26.90 17.39 |
93.62 106.44 |
||
|
Lakeland Financial Corp. US5116561003 |
59.19 59.47 |
58.45 59.20 |
-0.28 -0.47 |
22:00:00 27.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lam Research Corp. US5128073062 |
269.05 266.60 |
269.05 275.40 |
2.45 0.92 |
15:52:59 27.08.2026 |
4.82 1.58 |
60.69 24.33 |
208.89 206.25 |
||
|
Lancaster Colony Corp. US5138471033 |
94.00 97.00 |
94.00 96.50 |
-3.00 -3.09 |
15:52:59 27.08.2026 |
-3.00 -3.03 |
0.00 0.00 |
-62.00 -39.24 |
||
|
Landstar System Inc. US5150981018 |
154.00 151.00 |
154.00 154.00 |
3.00 1.99 |
08:04:50 27.08.2026 |
-12.00 -7.27 |
0.00 0.00 |
38.00 33.04 |
||
|
Lattice Semiconductor Corp. US5184151042 |
102.82 101.30 |
102.44 102.82 |
1.52 1.50 |
15:52:59 27.08.2026 |
-27.78 -22.30 |
0.00 0.00 |
42.56 78.50 |
||
|
Learning Tree International Inc. US5220151063 |
0.50 0.66 |
0.00 0.00 |
-0.16 -23.66 |
23:20:00 04.08.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Lifecore Biomedical US5147661046 |
3.90 3.86 |
3.90 3.90 |
0.04 1.04 |
08:03:14 27.08.2026 |
-0.36 -8.61 |
0.00 0.00 |
-2.53 -39.84 |
||
|
Lifetime Brands IncShs US53222Q1031 |
7.35 7.65 |
7.35 7.35 |
-0.30 -3.92 |
08:04:49 27.08.2026 |
0.55 7.80 |
0.00 0.00 |
4.26 127.54 |
||
|
Ligand Pharmaceuticals Inc US53220K5048 |
238.00 236.00 |
238.00 246.00 |
2.00 0.85 |
16:19:08 27.08.2026 |
42.00 21.43 |
0.00 0.00 |
106.00 80.30 |
||
|
Lincoln Electric Holdings Inc. US5339001068 |
242.00 240.00 |
242.00 244.00 |
2.00 0.83 |
15:52:59 27.08.2026 |
14.00 6.25 |
0.00 0.00 |
30.00 14.42 |
||
|
Littelfuse Inc. US5370081045 |
354.00 348.00 |
354.00 356.00 |
6.00 1.72 |
15:52:59 27.08.2026 |
-54.00 -13.71 |
0.00 0.00 |
120.00 54.55 |
||
|
LKQ Corp. US5018892084 |
21.92 21.77 |
21.86 21.92 |
0.15 0.69 |
15:52:59 27.08.2026 |
-1.20 -5.17 |
-7.43 -20.01 |
-4.77 -17.80 |
||
|
Logitech S.A. CH0025751329 |
85.12 84.92 |
85.12 85.86 |
0.20 0.24 |
09:23:16 27.08.2026 |
-9.54 -10.92 |
8.32 11.97 |
-4.30 -5.24 |
||
|
LSI Industries Inc. US50216C1080 |
16.90 17.00 |
0.00 0.00 |
-0.10 -0.59 |
21:59:17 27.08.2026 |
-3.10 -15.90 |
0.00 0.00 |
-2.80 -14.58 |
||
|
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 |
182.50 179.50 |
182.50 182.50 |
3.00 1.67 |
08:03:14 27.08.2026 |
62.50 53.06 |
0.00 0.00 |
-2.70 -1.48 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
137.80 137.55 |
137.80 137.80 |
0.25 0.18 |
08:05:32 27.08.2026 |
20.50 17.60 |
-38.11 -17.50 |
-22.30 -14.00 |
||
|
Marten Transport Ltd. US5730751089 |
14.46 14.46 |
14.36 14.49 |
0.00 0.00 |
22:00:00 27.08.2026 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
51.00 51.50 |
51.00 51.00 |
-0.50 -0.97 |
08:03:14 27.08.2026 |
6.60 14.86 |
0.00 0.00 |
9.00 21.43 |
||
|
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 |
76.50 77.50 |
76.50 77.00 |
-1.00 -1.29 |
21:46:35 27.08.2026 |
21.50 39.09 |
0.00 0.00 |
1.00 1.32 |
||
|
Metalink Ltd. IL0010837164 |
0.21 0.21 |
0.00 0.00 |
0.00 0.00 |
23:20:00 02.06.2026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
48.34 48.40 |
48.34 48.34 |
-0.06 -0.12 |
08:34:46 27.08.2026 |
-0.54 -1.05 |
0.00 0.00 |
20.30 66.34 |
||
|
Methode Electronics Inc. US5915202007 |
14.60 13.70 |
14.60 14.60 |
0.90 6.57 |
08:04:49 27.08.2026 |
2.45 25.39 |
0.00 0.00 |
5.75 90.55 |
||
|
Microchip Technology Inc. US5950171042 |
64.33 62.74 |
63.85 64.33 |
1.59 2.53 |
16:22:14 27.08.2026 |
-19.22 -20.57 |
-1.26 -1.67 |
5.66 8.26 |
||
|
Microsoft Corp. US5949181045 |
433.40 424.55 |
421.55 434.00 |
8.85 2.08 |
21:45:51 27.08.2026 |
68.74 16.42 |
86.71 21.65 |
-16.95 -3.36 |
||
|
Mind CTI Ltd. IL0010851827 |
1.00 0.99 |
0.98 1.02 |
0.01 0.93 |
22:00:00 27.08.2026 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
233.60 229.50 |
233.60 233.60 |
4.10 1.79 |
08:04:49 27.08.2026 |
-44.20 -15.82 |
0.00 0.00 |
145.84 163.21 |
||
|
Modine Manufacturing Co. US6078281002 |
161.20 160.30 |
161.20 161.20 |
0.90 0.56 |
08:05:48 27.08.2026 |
-73.10 -31.17 |
0.00 0.00 |
42.05 35.23 |
||
|
Monolithic Power Systems Inc. US6098391054 |
1’114.50 1’106.00 |
1’114.50 1’114.50 |
8.50 0.77 |
08:10:16 27.08.2026 |
-304.78 -19.17 |
53.08 4.31 |
447.17 53.37 |
