NASDAQ Composite Index 998356 / XC0009694271
23’111.46
Pkt
54.05
Pkt
0.23
%
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. | |
|---|---|---|---|---|---|---|---|---|---|
|
Logitech S.A. CH0025751329 |
95.72 94.48 |
95.72 95.72 |
1.24 1.31 |
08:03:22 17.12.2025 |
2.06 2.37 |
19.46 27.95 |
13.52 17.89 |
||
|
LSI Industries Inc. US50216C1080 |
15.80 15.80 |
15.80 15.80 |
0.00 0.00 |
09:59:01 17.12.2025 |
-2.40 -13.19 |
0.00 0.00 |
-3.30 -17.28 |
||
|
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 |
149.00 143.00 |
149.00 149.00 |
6.00 4.20 |
08:02:10 17.12.2025 |
-36.00 -19.67 |
0.00 0.00 |
-151.00 -50.67 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
151.40 150.15 |
151.40 151.40 |
1.25 0.83 |
08:51:59 17.12.2025 |
-6.10 -3.92 |
-38.11 -17.50 |
-73.40 -32.91 |
||
|
Marten Transport Ltd. US5730751089 |
11.63 11.75 |
0.00 0.00 |
-0.12 -1.02 |
02:00:00 17.12.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
42.20 41.60 |
42.20 42.20 |
0.60 1.44 |
08:02:11 17.12.2025 |
1.40 3.48 |
0.00 0.00 |
-2.80 -6.31 |
||
|
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 |
73.00 73.50 |
73.00 73.00 |
-0.50 -0.68 |
08:01:52 17.12.2025 |
3.50 5.00 |
0.00 0.00 |
-24.50 -25.00 |
||
|
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 |
33.00 33.00 |
33.00 33.00 |
0.00 0.00 |
08:02:38 17.12.2025 |
-1.20 -3.51 |
0.00 0.00 |
-11.40 -25.68 |
||
|
Methode Electronics Inc. US5915202007 |
5.75 5.65 |
5.70 5.75 |
0.10 1.77 |
09:22:41 17.12.2025 |
-0.75 -10.87 |
0.00 0.00 |
-6.35 -50.80 |
||
|
Microchip Technology Inc. US5950171042 |
56.14 57.53 |
56.14 56.14 |
-1.39 -2.42 |
08:02:10 17.12.2025 |
4.01 6.35 |
1.45 2.21 |
7.25 12.10 |
||
|
Microsoft Corp. US5949181045 |
406.70 405.85 |
405.95 408.25 |
0.85 0.21 |
14:24:11 17.12.2025 |
-36.83 -7.15 |
3.57 0.75 |
31.26 6.99 |
||
|
Microvision Inc. US5949603048 |
0.77 0.77 |
0.77 0.77 |
0.00 0.30 |
08:06:56 17.12.2025 |
-0.15 -16.00 |
0.00 0.00 |
0.01 1.55 |
||
|
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 1.19 |
0.00 0.00 |
0.00 0.00 |
02:00:00 17.12.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
132.95 134.15 |
132.95 132.95 |
-1.20 -0.89 |
08:06:56 17.12.2025 |
43.77 44.72 |
0.00 0.00 |
33.35 30.79 |
||
|
Modine Manufacturing Co. US6078281002 |
119.20 121.45 |
117.95 119.20 |
-2.25 -1.85 |
12:25:32 17.12.2025 |
-6.25 -4.91 |
0.00 0.00 |
-1.30 -1.06 |
||
|
Monolithic Power Systems Inc. US6098391054 |
805.80 798.40 |
805.80 805.80 |
7.40 0.93 |
08:51:59 17.12.2025 |
96.80 11.39 |
273.50 40.64 |
338.07 55.56 |
||
|
Monro Muffler Brake Inc. US6102361010 |
17.50 17.20 |
17.50 17.50 |
0.30 1.74 |
08:51:59 17.12.2025 |
3.10 21.23 |
0.00 0.00 |
-7.50 -29.76 |
||
|
Myriad Genetics Inc. US62855J1043 |
5.80 5.85 |
5.80 5.80 |
-0.05 -0.85 |
08:06:56 17.12.2025 |
0.00 0.00 |
0.00 0.00 |
-7.60 -55.47 |
||
|
Neogen Corp. US6404911066 |
5.95 5.75 |
5.95 5.95 |
0.20 3.48 |
08:06:56 17.12.2025 |
1.12 23.93 |
0.00 0.00 |
-6.00 -50.85 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.64 3.58 |
3.64 3.64 |
0.06 1.68 |
08:02:10 17.12.2025 |
-0.08 -2.15 |
0.00 0.00 |
-1.16 -24.17 |
||
|
NetApp Inc. US64110D1046 |
95.21 95.95 |
95.21 95.21 |
-0.74 -0.77 |
08:00:34 17.12.2025 |
-8.50 -6.85 |
15.17 15.10 |
-6.29 -5.16 |
||
|
Netflix Inc. US64110L1061 |
82.49 80.89 |
80.40 82.49 |
1.60 1.98 |
14:20:33 17.12.2025 |
-25.04 -20.82 |
-26.03 -21.47 |
3.30 3.59 |
||
|
NetGear Inc. US64111Q1040 |
20.40 19.70 |
20.40 20.40 |
0.70 3.55 |
08:00:34 17.12.2025 |
-2.80 -11.57 |
0.00 0.00 |
-2.60 -10.83 |
||
|
NetObjects Inc. US64114L1026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 07.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
NetScout Systems Inc. US64115T1043 |
23.28 23.25 |
23.28 23.28 |
0.03 0.13 |
08:02:10 17.12.2025 |
1.99 9.39 |
0.00 0.00 |
1.19 5.41 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
126.10 129.75 |
126.10 126.10 |
-3.65 -2.81 |
08:06:56 17.12.2025 |
9.25 7.71 |
0.00 0.00 |
8.40 6.95 |
||
|
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 |
172.00 171.05 |
172.00 172.00 |
0.95 0.56 |
08:06:56 17.12.2025 |
2.65 1.51 |
0.00 0.00 |
20.75 13.20 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
89.00 90.00 |
89.00 89.00 |
-1.00 -1.11 |
09:59:01 17.12.2025 |
-32.50 -26.42 |
0.00 0.00 |
-89.50 -49.72 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.20 2.21 |
2.20 2.20 |
-0.01 -0.43 |
08:28:45 17.12.2025 |
36.40 9.99 |
41.80 11.64 |
45.20 12.71 |
||
|
Nordson Corp. US6556631025 |
199.80 200.60 |
199.80 199.80 |
-0.80 -0.40 |
08:06:57 17.12.2025 |
9.53 4.22 |
21.09 9.84 |
8.99 3.97 |
||
|
Nortech Systems Inc. US6565531042 |
7.03 7.01 |
0.00 0.00 |
0.02 0.29 |
02:00:00 17.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
117.00 117.00 |
117.00 117.00 |
0.00 0.00 |
08:02:11 17.12.2025 |
8.26 6.34 |
30.77 28.56 |
33.54 31.95 |
||
|
NOVA LTD Registered Shs IL0010845571 |
270.60 273.40 |
270.60 270.60 |
-2.80 -1.02 |
08:06:57 17.12.2025 |
36.80 14.85 |
0.00 0.00 |
105.60 58.99 |
||
|
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 |
151.04 151.54 |
150.92 152.12 |
-0.50 -0.33 |
14:48:44 17.12.2025 |
-2.73 -1.54 |
33.05 23.28 |
40.77 30.37 |
||
|
O Reilly Automotive Inc US67103H1077 |
78.82 78.98 |
78.82 78.82 |
-0.16 -0.20 |
08:10:02 17.12.2025 |
-12.19 -11.46 |
4.20 4.67 |
9.40 11.10 |
||
|
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 |
133.15 132.50 |
133.15 133.15 |
0.65 0.49 |
08:16:14 17.12.2025 |
14.24 9.80 |
-0.69 -0.43 |
-41.20 -20.53 |
||
|
Olympic Steel Inc. US68162K1060 |
35.20 34.20 |
35.20 35.20 |
1.00 2.92 |
08:06:56 17.12.2025 |
8.40 30.22 |
0.00 0.00 |
-2.40 -6.22 |
||
|
Omnicell Inc. US68213N1090 |
37.80 37.80 |
37.80 37.80 |
0.00 0.00 |
08:01:52 17.12.2025 |
9.40 34.56 |
0.00 0.00 |
-6.80 -15.67 |
||
|
ON Semiconductor Corp. US6821891057 |
46.18 46.41 |
46.18 46.18 |
-0.23 -0.48 |
08:01:52 17.12.2025 |
6.85 14.24 |
3.94 7.72 |
-11.00 -16.68 |
||
|
Open Text Corp. CA6837151068 |
28.20 28.14 |
28.20 28.20 |
0.06 0.21 |
08:02:38 17.12.2025 |
-1.95 -6.46 |
0.00 0.00 |
-0.20 -0.70 |
||
|
Oracle Corp. US68389X1054 |
160.04 160.52 |
156.08 162.90 |
-0.48 -0.30 |
14:59:16 17.12.2025 |
-112.17 -37.13 |
-25.25 -11.73 |
16.58 9.56 |
||
|
OraSure Technologies Inc. US68554V1089 |
2.06 2.06 |
2.06 2.06 |
0.00 0.00 |
08:10:02 17.12.2025 |
-0.68 -24.29 |
0.00 0.00 |
-1.74 -45.08 |
