NASDAQ Composite Index 998356 / XC0009694271
21’798.70
Pkt
98.31
Pkt
0.45
%
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 | 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. | |
|---|---|---|---|---|---|---|---|---|---|
|
LKQ Corp. US5018892084 |
27.00 27.80 |
27.00 27.60 |
-0.80 -2.88 |
15:52:56 08.09.2025 |
-7.94 -19.89 |
-10.10 -24.00 |
-9.61 -23.11 |
||
|
Logitech S.A. CH0025751329 |
91.70 91.28 |
91.70 91.70 |
0.42 0.46 |
08:06:43 08.09.2025 |
14.60 21.19 |
-0.74 -0.88 |
10.38 14.20 |
||
|
LSI Industries Inc. US50216C1080 |
19.50 18.80 |
19.00 19.50 |
0.70 3.72 |
17:42:45 08.09.2025 |
5.80 42.96 |
0.00 0.00 |
5.30 37.86 |
||
|
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 |
183.00 179.00 |
183.00 183.00 |
4.00 2.23 |
08:03:48 08.09.2025 |
26.00 15.85 |
0.00 0.00 |
-40.00 -17.39 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
158.10 152.50 |
158.10 158.10 |
5.60 3.67 |
08:25:03 08.09.2025 |
-37.20 -17.00 |
-16.30 -8.24 |
-60.27 -24.92 |
||
|
Marten Transport Ltd. US5730751089 |
11.60 11.74 |
11.52 11.74 |
-0.14 -1.19 |
23:20:00 08.09.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
41.20 41.40 |
41.20 41.20 |
-0.20 -0.48 |
08:03:48 08.09.2025 |
4.20 10.94 |
0.00 0.00 |
1.60 3.90 |
||
|
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 |
78.00 77.50 |
78.00 78.00 |
0.50 0.65 |
21:49:06 08.09.2025 |
-2.50 -3.03 |
0.00 0.00 |
-7.00 -8.05 |
||
|
Metalink Ltd. IL0010837164 |
0.29 0.30 |
0.00 0.00 |
-0.01 -1.93 |
23:20:00 11.08.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
32.80 31.80 |
32.80 32.80 |
1.00 3.14 |
08:45:43 08.09.2025 |
0.20 0.69 |
0.00 0.00 |
-11.20 -27.86 |
||
|
Methode Electronics Inc. US5915202007 |
6.00 5.95 |
6.00 6.00 |
0.05 0.84 |
08:00:09 08.09.2025 |
-0.65 -8.97 |
0.00 0.00 |
-2.20 -25.00 |
||
|
Microchip Technology Inc. US5950171042 |
56.18 55.85 |
56.18 56.18 |
0.33 0.59 |
08:03:48 08.09.2025 |
-1.39 -2.15 |
5.14 8.84 |
-13.61 -17.70 |
||
|
Microsoft Corp. US5949181045 |
423.10 421.90 |
421.85 427.10 |
1.20 0.28 |
21:52:21 08.09.2025 |
41.48 8.94 |
116.74 30.04 |
96.45 23.59 |
||
|
Microvision Inc. US5949603048 |
0.94 0.92 |
0.94 0.94 |
0.01 1.54 |
08:00:09 08.09.2025 |
-0.05 -5.04 |
0.00 0.00 |
0.15 18.68 |
||
|
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 1.20 |
1.19 1.20 |
-0.01 -0.83 |
23:20:00 08.09.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
88.84 87.36 |
88.84 88.84 |
1.48 1.69 |
08:00:09 08.09.2025 |
11.74 15.55 |
0.00 0.00 |
-9.42 -9.75 |
||
|
Modine Manufacturing Co. US6078281002 |
114.95 116.10 |
114.95 115.00 |
-1.15 -0.99 |
16:04:24 08.09.2025 |
40.60 49.94 |
0.00 0.00 |
26.80 28.18 |
||
|
Monolithic Power Systems Inc. US6098391054 |
725.60 737.60 |
725.60 725.60 |
-12.00 -1.63 |
08:25:03 08.09.2025 |
132.81 19.12 |
239.41 40.71 |
-22.95 -2.70 |
||
|
Monro Muffler Brake Inc. US6102361010 |
14.90 14.50 |
14.90 14.90 |
0.40 2.76 |
08:25:03 08.09.2025 |
0.00 0.00 |
0.00 0.00 |
-8.80 -37.93 |
||
|
Myriad Genetics Inc. US62855J1043 |
5.60 5.80 |
5.60 5.60 |
-0.20 -3.45 |
08:00:09 08.09.2025 |
0.96 22.64 |
0.00 0.00 |
-19.60 -79.03 |
||
|
Neogen Corp. US6404911066 |
4.88 4.90 |
4.88 4.88 |
-0.02 -0.41 |
08:00:09 08.09.2025 |
-1.15 -21.90 |
0.00 0.00 |
-10.30 -71.53 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.88 4.00 |
3.88 3.88 |
-0.12 -3.00 |
08:03:48 08.09.2025 |
0.88 24.31 |
0.00 0.00 |
0.10 2.27 |
||
|
NetApp Inc. US64110D1046 |
99.90 100.56 |
99.90 99.94 |
-0.66 -0.66 |
15:12:38 08.09.2025 |
12.71 12.25 |
22.91 24.49 |
-2.61 -2.19 |
||
|
Netflix Inc. US64110L1061 |
1’057.40 1’073.20 |
1’055.80 1’065.20 |
-15.80 -1.47 |
21:49:06 08.09.2025 |
-13.48 -1.09 |
253.60 26.07 |
546.50 80.41 |
||
|
NetGear Inc. US64111Q1040 |
23.80 24.00 |
23.80 23.80 |
-0.20 -0.83 |
08:03:15 08.09.2025 |
-1.60 -6.06 |
0.00 0.00 |
10.20 69.86 |
||
|
NetObjects Inc. US64114L1026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 21.02.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
NetScout Systems Inc. US64115T1043 |
21.06 21.74 |
21.06 21.06 |
-0.68 -3.13 |
08:03:48 08.09.2025 |
-1.80 -8.81 |
0.00 0.00 |
0.12 0.65 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
122.15 119.40 |
122.15 122.15 |
2.75 2.30 |
08:00:09 08.09.2025 |
-0.05 -0.05 |
0.00 0.00 |
-3.25 -2.89 |
||
|
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 |
3.10 3.15 |
0.00 0.00 |
-0.05 -1.62 |
19:51:24 08.07.2024 |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
Nexstar Media Group Inc. US65336K1034 |
176.75 176.50 |
176.75 176.75 |
0.25 0.14 |
08:00:09 08.09.2025 |
24.95 16.81 |
0.00 0.00 |
24.95 16.81 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
120.00 121.00 |
118.00 120.00 |
-1.00 -0.83 |
15:29:01 08.09.2025 |
-26.00 -17.57 |
0.00 0.00 |
-25.00 -17.01 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.01 1.97 |
2.01 2.01 |
0.04 1.89 |
08:23:19 08.09.2025 |
-21.20 -5.84 |
-78.40 -18.65 |
-71.50 -17.29 |
||
|
Nordson Corp. US6556631025 |
190.85 192.50 |
190.85 190.85 |
-1.65 -0.86 |
08:00:09 08.09.2025 |
8.76 4.11 |
15.42 7.47 |
-28.17 -11.26 |
||
|
Nortech Systems Inc. US6565531042 |
9.22 9.32 |
9.20 9.35 |
-0.10 -1.07 |
23:20:00 08.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
108.00 110.00 |
108.00 108.00 |
-2.00 -1.82 |
08:03:48 08.09.2025 |
23.60 22.24 |
25.33 24.27 |
40.25 45.00 |
||
|
NOVA LTD Registered Shs IL0010845571 |
218.80 214.00 |
216.60 218.80 |
4.80 2.24 |
09:02:00 08.09.2025 |
31.60 17.44 |
0.00 0.00 |
31.80 17.57 |
||
|
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 |
144.24 142.30 |
141.98 145.04 |
1.94 1.36 |
21:46:28 08.09.2025 |
28.70 20.22 |
54.63 47.10 |
64.41 60.64 |
||
|
O Reilly Automotive Inc US67103H1077 |
90.14 89.46 |
90.14 90.14 |
0.68 0.76 |
08:05:55 08.09.2025 |
12.73 13.98 |
13.39 14.80 |
27.99 36.90 |
||
|
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 |
125.65 128.85 |
125.65 127.95 |
-3.20 -2.48 |
15:52:56 08.09.2025 |
-13.38 -8.29 |
-26.89 -15.36 |
-47.53 -24.29 |
||
|
Olympic Steel Inc. US68162K1060 |
28.60 28.80 |
28.60 28.60 |
-0.20 -0.69 |
08:00:09 08.09.2025 |
-0.60 -2.17 |
0.00 0.00 |
-6.40 -19.16 |
||
|
Omnicell Inc. US68213N1090 |
27.20 28.00 |
27.00 27.20 |
-0.80 -2.86 |
21:49:06 08.09.2025 |
14.40 52.94 |
0.00 0.00 |
2.20 5.58 |
||
|
ON Semiconductor Corp. US6821891057 |
41.18 40.89 |
41.18 42.46 |
0.29 0.71 |
21:49:06 08.09.2025 |
-2.49 -4.95 |
3.30 7.42 |
-22.74 -32.24 |
||
|
Open Text Corp. CA6837151068 |
28.21 28.42 |
28.21 28.21 |
-0.21 -0.74 |
08:45:43 08.09.2025 |
2.80 11.30 |
0.00 0.00 |
-1.31 -4.53 |
||
|
Oracle Corp. US68389X1054 |
204.10 198.08 |
200.40 205.40 |
6.02 3.04 |
19:29:16 08.09.2025 |
55.35 32.93 |
65.98 41.90 |
82.70 58.76 |
