NASDAQ Composite Index 998356 / XC0009694271
22’141.10
Pkt
98.03
Pkt
0.44
%
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 |
27.60 27.60 |
27.60 28.00 |
0.00 0.00 |
15:48:15 12.09.2025 |
-7.29 -18.51 |
-11.09 -25.68 |
-6.74 -17.36 |
||
|
Logitech S.A. CH0025751329 |
92.60 92.86 |
92.60 92.60 |
-0.26 -0.28 |
08:01:32 12.09.2025 |
13.22 18.09 |
4.78 5.87 |
15.04 21.11 |
||
|
LSI Industries Inc. US50216C1080 |
18.50 18.30 |
18.50 19.00 |
0.20 1.09 |
15:29:02 12.09.2025 |
7.40 54.41 |
0.00 0.00 |
7.40 54.41 |
||
|
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 |
186.00 180.00 |
186.00 186.00 |
6.00 3.33 |
08:02:01 12.09.2025 |
22.00 13.10 |
0.00 0.00 |
-42.00 -18.10 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
158.65 156.00 |
158.65 158.65 |
2.65 1.70 |
08:10:44 12.09.2025 |
-40.39 -17.95 |
-25.33 -12.06 |
-70.78 -27.71 |
||
|
Marten Transport Ltd. US5730751089 |
11.69 11.96 |
11.67 11.96 |
-0.27 -2.26 |
02:00:00 13.09.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
40.80 40.40 |
40.80 40.80 |
0.40 0.99 |
08:02:01 12.09.2025 |
3.20 8.12 |
0.00 0.00 |
4.20 10.94 |
||
|
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 |
72.50 76.50 |
72.50 75.50 |
-4.00 -5.23 |
21:40:27 12.09.2025 |
-1.50 -1.84 |
0.00 0.00 |
-7.50 -8.57 |
||
|
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 |
33.80 32.80 |
33.80 33.80 |
1.00 3.05 |
08:28:50 12.09.2025 |
0.00 0.00 |
0.00 0.00 |
-5.00 -14.71 |
||
|
Methode Electronics Inc. US5915202007 |
6.95 7.05 |
6.95 6.95 |
-0.10 -1.42 |
08:06:35 12.09.2025 |
-0.95 -12.58 |
0.00 0.00 |
-2.00 -23.26 |
||
|
Microchip Technology Inc. US5950171042 |
55.26 55.59 |
55.26 55.26 |
-0.33 -0.59 |
08:02:01 12.09.2025 |
-4.86 -6.98 |
12.50 23.93 |
-12.71 -16.41 |
||
|
Microsoft Corp. US5949181045 |
435.90 427.30 |
431.25 436.20 |
8.60 2.01 |
20:44:39 12.09.2025 |
27.75 5.87 |
119.92 31.52 |
77.33 18.28 |
||
|
Microvision Inc. US5949603048 |
0.98 0.95 |
0.98 0.98 |
0.03 2.89 |
08:06:36 12.09.2025 |
-0.13 -12.23 |
0.00 0.00 |
-0.03 -3.46 |
||
|
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 |
1.20 1.18 |
1.18 1.20 |
0.02 1.27 |
02:00:00 13.09.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
97.96 94.34 |
97.96 98.68 |
3.62 3.84 |
16:14:08 12.09.2025 |
5.56 6.81 |
0.00 0.00 |
-7.66 -8.07 |
||
|
Modine Manufacturing Co. US6078281002 |
124.60 130.85 |
124.60 124.60 |
-6.25 -4.78 |
08:02:37 12.09.2025 |
41.48 52.03 |
0.00 0.00 |
23.30 23.80 |
||
|
Monolithic Power Systems Inc. US6098391054 |
703.20 718.00 |
703.20 703.20 |
-14.80 -2.06 |
08:10:44 12.09.2025 |
134.35 18.64 |
284.83 49.94 |
-39.98 -4.47 |
||
|
Monro Muffler Brake Inc. US6102361010 |
15.00 14.30 |
15.00 15.00 |
0.70 4.90 |
08:10:44 12.09.2025 |
0.00 0.00 |
0.00 0.00 |
-8.00 -35.71 |
||
|
Myriad Genetics Inc. US62855J1043 |
6.45 6.05 |
6.45 6.45 |
0.40 6.61 |
08:06:35 12.09.2025 |
1.38 30.53 |
0.00 0.00 |
-18.30 -75.62 |
||
|
Neogen Corp. US6404911066 |
4.88 4.74 |
4.86 4.88 |
0.14 2.95 |
10:32:18 12.09.2025 |
-0.17 -3.37 |
0.00 0.00 |
-8.92 -64.64 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.54 3.68 |
3.54 3.54 |
-0.14 -3.80 |
08:02:01 12.09.2025 |
1.02 29.31 |
0.00 0.00 |
0.50 12.50 |
||
|
NetApp Inc. US64110D1046 |
105.78 104.84 |
105.78 105.78 |
0.94 0.90 |
08:01:37 12.09.2025 |
20.90 20.36 |
32.61 35.87 |
7.88 6.81 |
||
|
Netflix Inc. US64110L1061 |
1’008.60 1’028.20 |
1’008.60 1’031.80 |
-19.60 -1.91 |
21:40:27 12.09.2025 |
27.83 2.28 |
352.61 39.39 |
566.24 83.09 |
||
|
NetGear Inc. US64111Q1040 |
24.60 24.20 |
24.60 24.60 |
0.40 1.65 |
08:01:37 12.09.2025 |
-1.60 -6.06 |
0.00 0.00 |
10.50 73.43 |
||
|
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 |
21.80 21.22 |
21.80 21.80 |
0.58 2.73 |
08:02:01 12.09.2025 |
-1.90 -9.24 |
0.00 0.00 |
1.26 7.24 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
121.65 119.95 |
121.65 121.65 |
1.70 1.42 |
08:06:34 12.09.2025 |
0.30 0.28 |
0.00 0.00 |
2.20 2.06 |
||
|
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 |
174.70 170.30 |
174.70 174.70 |
4.40 2.58 |
08:06:34 12.09.2025 |
26.60 17.87 |
0.00 0.00 |
30.70 21.21 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
120.00 120.00 |
120.00 120.00 |
0.00 0.00 |
15:29:02 12.09.2025 |
-40.00 -25.16 |
0.00 0.00 |
-24.00 -16.78 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.08 2.04 |
2.08 2.08 |
0.04 1.74 |
08:05:22 12.09.2025 |
-9.60 -2.63 |
-84.20 -19.18 |
-33.20 -8.55 |
||
|
Nordson Corp. US6556631025 |
193.05 189.45 |
193.05 193.05 |
3.60 1.90 |
08:06:35 12.09.2025 |
4.44 2.02 |
17.71 8.60 |
-24.21 -9.76 |
||
|
Nortech Systems Inc. US6565531042 |
9.54 9.28 |
9.32 9.97 |
0.26 2.80 |
02:00:00 13.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
109.00 108.00 |
109.00 109.00 |
1.00 0.93 |
08:02:01 12.09.2025 |
18.62 17.17 |
29.57 30.33 |
39.83 45.66 |
||
|
NOVA LTD Registered Shs IL0010845571 |
245.60 235.80 |
245.60 245.60 |
9.80 4.16 |
08:06:35 12.09.2025 |
12.10 6.25 |
0.00 0.00 |
27.80 15.62 |
||
|
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 |
151.28 151.10 |
150.80 152.12 |
0.18 0.12 |
21:49:50 12.09.2025 |
34.50 24.15 |
68.57 63.05 |
60.42 51.68 |
||
|
O Reilly Automotive Inc US67103H1077 |
92.10 89.28 |
91.26 92.10 |
2.82 3.16 |
16:58:06 12.09.2025 |
15.10 16.78 |
16.84 19.08 |
30.93 41.70 |
||
|
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 |
125.55 125.70 |
125.55 126.85 |
-0.15 -0.12 |
15:48:15 12.09.2025 |
-15.80 -9.75 |
-20.72 -12.40 |
-42.54 -22.53 |
||
|
Olympic Steel Inc. US68162K1060 |
28.60 27.80 |
28.60 28.60 |
0.80 2.88 |
08:06:35 12.09.2025 |
-0.80 -2.88 |
0.00 0.00 |
-5.20 -16.15 |
||
|
Omnicell Inc. US68213N1090 |
26.80 28.00 |
26.80 28.00 |
-1.20 -4.29 |
21:40:27 12.09.2025 |
16.00 60.61 |
0.00 0.00 |
3.60 9.28 |
||
|
ON Semiconductor Corp. US6821891057 |
40.95 41.61 |
40.95 41.44 |
-0.67 -1.60 |
21:40:27 12.09.2025 |
-3.65 -7.05 |
5.27 12.30 |
-22.45 -31.81 |
||
|
Open Text Corp. CA6837151068 |
30.13 29.74 |
29.88 30.13 |
0.39 1.31 |
17:46:59 12.09.2025 |
3.03 12.13 |
0.00 0.00 |
-0.90 -3.11 |
||
|
Oracle Corp. US68389X1054 |
249.45 263.10 |
249.00 263.00 |
-13.65 -5.19 |
21:53:45 12.09.2025 |
151.95 86.15 |
184.15 127.72 |
171.15 108.89 |
