NASDAQ Composite Index 998356 / XC0009694271
23’724.96
Pkt
143.81
Pkt
0.61
%
22:16:01
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 |
26.60 27.40 |
26.60 26.80 |
-0.80 -2.92 |
14:59:32 31.10.2025 |
0.49 1.61 |
-6.69 -17.77 |
-6.41 -17.15 |
||
|
Logitech S.A. CH0025751329 |
104.40 99.48 |
104.40 104.40 |
4.92 4.95 |
08:05:14 31.10.2025 |
13.60 17.98 |
24.82 38.52 |
16.06 21.94 |
||
|
LSI Industries Inc. US50216C1080 |
19.40 19.40 |
18.80 19.40 |
0.00 0.00 |
15:29:01 31.10.2025 |
4.10 26.62 |
0.00 0.00 |
4.60 30.87 |
||
|
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 |
155.00 153.00 |
155.00 156.00 |
2.00 1.31 |
13:53:01 31.10.2025 |
-30.00 -15.71 |
0.00 0.00 |
-93.00 -36.61 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
137.05 135.05 |
137.05 137.05 |
2.00 1.48 |
09:04:45 31.10.2025 |
-35.35 -19.94 |
-38.11 -17.50 |
-124.10 -46.65 |
||
|
Marten Transport Ltd. US5730751089 |
10.25 9.84 |
9.70 10.26 |
0.41 4.17 |
22:20:00 31.10.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
37.80 36.80 |
37.80 37.80 |
1.00 2.72 |
08:05:38 31.10.2025 |
-3.00 -7.32 |
0.00 0.00 |
-2.60 -6.40 |
||
|
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 |
75.50 74.00 |
75.00 75.50 |
1.50 2.03 |
21:38:39 31.10.2025 |
-1.50 -2.10 |
0.00 0.00 |
-18.50 -20.90 |
||
|
Metalink Ltd. IL0010837164 |
0.36 0.29 |
0.00 0.00 |
0.07 24.14 |
23:20:00 01.10.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
28.80 28.00 |
28.80 28.80 |
0.80 2.86 |
08:42:22 31.10.2025 |
1.00 3.42 |
0.00 0.00 |
-6.80 -18.38 |
||
|
Methode Electronics Inc. US5915202007 |
5.75 5.85 |
5.75 5.75 |
-0.10 -1.71 |
08:05:41 31.10.2025 |
0.35 6.03 |
0.00 0.00 |
-2.50 -28.90 |
||
|
Microchip Technology Inc. US5950171042 |
54.45 53.71 |
53.82 54.45 |
0.74 1.38 |
20:38:02 31.10.2025 |
-7.04 -9.96 |
17.72 38.59 |
-15.41 -19.49 |
||
|
Microsoft Corp. US5949181045 |
448.85 455.85 |
447.60 458.30 |
-7.00 -1.54 |
19:29:22 31.10.2025 |
29.50 5.76 |
148.03 37.57 |
110.12 25.49 |
||
|
Microvision Inc. US5949603048 |
0.98 1.05 |
0.98 0.98 |
-0.06 -6.06 |
08:05:38 31.10.2025 |
0.06 6.15 |
0.00 0.00 |
0.07 7.54 |
||
|
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 |
1.07 1.09 |
1.07 1.10 |
-0.02 -1.83 |
22:20:00 31.10.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
122.90 121.10 |
121.45 122.90 |
1.80 1.49 |
19:02:51 31.10.2025 |
35.51 40.15 |
0.00 0.00 |
29.01 30.56 |
||
|
Modine Manufacturing Co. US6078281002 |
132.55 134.80 |
132.55 132.55 |
-2.25 -1.67 |
08:05:40 31.10.2025 |
25.14 25.43 |
0.00 0.00 |
2.95 2.44 |
||
|
Monolithic Power Systems Inc. US6098391054 |
900.60 924.00 |
900.60 900.60 |
-23.40 -2.53 |
09:04:45 31.10.2025 |
361.99 49.97 |
499.62 85.15 |
153.13 16.41 |
||
|
Monro Muffler Brake Inc. US6102361010 |
12.50 12.70 |
12.50 12.60 |
-0.20 -1.57 |
14:54:51 31.10.2025 |
1.40 10.07 |
0.00 0.00 |
-10.10 -39.76 |
||
|
Myriad Genetics Inc. US62855J1043 |
6.90 6.75 |
6.90 6.90 |
0.15 2.22 |
08:05:41 31.10.2025 |
3.11 83.16 |
0.00 0.00 |
-13.35 -66.09 |
||
|
Neogen Corp. US6404911066 |
5.20 5.40 |
5.20 5.20 |
-0.20 -3.70 |
08:05:38 31.10.2025 |
0.64 13.73 |
0.00 0.00 |
-7.50 -58.59 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.68 3.72 |
3.68 3.68 |
-0.04 -1.08 |
08:00:11 31.10.2025 |
-0.06 -1.60 |
0.00 0.00 |
-1.20 -24.49 |
||
|
NetApp Inc. US64110D1046 |
99.24 100.00 |
99.24 99.24 |
-0.76 -0.76 |
08:19:16 31.10.2025 |
9.83 9.26 |
28.05 31.93 |
-5.33 -4.40 |
||
|
Netflix Inc. US64110L1061 |
968.60 949.10 |
958.30 984.50 |
19.50 2.05 |
21:38:39 31.10.2025 |
-66.24 -5.67 |
-23.14 -2.06 |
343.06 45.17 |
||
|
NetGear Inc. US64111Q1040 |
29.20 27.80 |
29.20 29.20 |
1.40 5.04 |
08:19:16 31.10.2025 |
6.40 29.36 |
0.00 0.00 |
9.40 50.00 |
||
|
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 |
24.20 22.74 |
24.20 24.20 |
1.46 6.42 |
08:05:40 31.10.2025 |
4.36 23.30 |
0.00 0.00 |
3.47 17.70 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
118.85 118.20 |
118.85 118.85 |
0.65 0.55 |
08:05:41 31.10.2025 |
21.45 18.72 |
0.00 0.00 |
29.15 27.27 |
||
|
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 |
3.37 3.13 |
0.00 0.00 |
0.24 7.64 |
23:02:20 11.07.2024 |
0.12 4.42 |
0.00 0.00 |
-7.60 -72.66 |
||
|
Nexstar Media Group Inc. US65336K1034 |
168.20 161.35 |
168.20 168.20 |
6.85 4.25 |
08:00:11 31.10.2025 |
-2.05 -1.25 |
0.00 0.00 |
2.35 1.47 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
116.00 114.00 |
115.00 116.00 |
2.00 1.75 |
15:29:01 31.10.2025 |
-29.00 -19.46 |
0.00 0.00 |
-43.00 -26.38 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
1.96 2.05 |
1.96 1.96 |
-0.09 -4.34 |
12:44:25 31.10.2025 |
54.80 17.12 |
32.10 9.36 |
-36.30 -8.83 |
||
|
Nordson Corp. US6556631025 |
199.35 199.30 |
199.35 199.35 |
0.05 0.03 |
08:05:38 31.10.2025 |
15.11 6.86 |
46.56 24.67 |
-13.82 -5.55 |
||
|
Nortech Systems Inc. US6565531042 |
9.48 9.39 |
9.48 9.48 |
0.09 0.96 |
22:20:00 31.10.2025 |
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 |
08:05:40 31.10.2025 |
-4.30 -3.27 |
33.29 35.40 |
25.02 24.45 |
||
|
NOVA LTD Registered Shs IL0010845571 |
297.20 300.20 |
297.20 297.20 |
-3.00 -1.00 |
08:05:41 31.10.2025 |
69.40 30.04 |
0.00 0.00 |
127.40 73.64 |
||
|
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 |
175.56 175.76 |
175.56 180.00 |
-0.20 -0.11 |
21:53:31 31.10.2025 |
25.52 14.54 |
92.01 84.40 |
59.78 42.32 |
||
|
O Reilly Automotive Inc US67103H1077 |
81.72 81.90 |
81.72 82.62 |
-0.18 -0.22 |
21:55:01 31.10.2025 |
-2.60 -2.63 |
3.02 3.24 |
17.91 22.84 |
||
|
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 |
118.20 116.75 |
118.20 118.30 |
1.45 1.24 |
14:58:29 31.10.2025 |
-26.03 -16.06 |
-13.56 -9.06 |
-65.22 -32.40 |
||
|
Olympic Steel Inc. US68162K1060 |
30.80 31.60 |
30.40 30.80 |
-0.80 -2.53 |
15:01:06 31.10.2025 |
-3.20 -11.43 |
0.00 0.00 |
-10.40 -29.55 |
||
|
Omnicell Inc. US68213N1090 |
29.00 25.40 |
28.80 29.00 |
3.60 14.17 |
21:38:39 31.10.2025 |
0.20 0.79 |
0.00 0.00 |
-11.40 -30.98 |
||
|
ON Semiconductor Corp. US6821891057 |
43.19 44.14 |
43.19 44.04 |
-0.96 -2.16 |
21:38:39 31.10.2025 |
-6.58 -11.27 |
12.94 33.30 |
-22.90 -30.66 |
||
|
Open Text Corp. CA6837151068 |
32.39 32.81 |
32.39 32.39 |
-0.42 -1.28 |
08:42:22 31.10.2025 |
7.74 29.88 |
0.00 0.00 |
2.44 7.82 |
||
|
Oracle Corp. US68389X1054 |
225.95 225.80 |
224.35 229.00 |
0.15 0.07 |
18:54:15 31.10.2025 |
30.85 12.34 |
140.04 99.47 |
107.40 61.93 |
