NASDAQ Composite Index 998356 / XC0009694271
23’561.84
Pkt
133.02
Pkt
0.57
%
23:16:00
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 |
88.40 88.86 |
88.10 88.40 |
-0.46 -0.52 |
17:30:20 23.12.2025 |
-3.50 -3.97 |
16.14 23.56 |
11.64 15.94 |
||
|
LSI Industries Inc. US50216C1080 |
14.80 14.80 |
14.80 15.50 |
0.00 0.00 |
15:29:01 23.12.2025 |
-4.00 -21.28 |
0.00 0.00 |
-3.30 -18.23 |
||
|
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 |
148.00 149.00 |
148.00 148.00 |
-1.00 -0.67 |
08:07:58 23.12.2025 |
-35.00 -19.02 |
0.00 0.00 |
-121.00 -44.81 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
151.95 150.90 |
151.95 151.95 |
1.05 0.70 |
08:07:19 23.12.2025 |
2.25 1.49 |
-38.11 -17.50 |
-68.10 -30.80 |
||
|
Marten Transport Ltd. US5730751089 |
11.57 11.59 |
11.52 11.64 |
-0.02 -0.17 |
23:20:00 23.12.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
41.40 41.80 |
41.40 41.40 |
-0.40 -0.96 |
08:07:59 23.12.2025 |
1.20 2.94 |
0.00 0.00 |
2.60 6.60 |
||
|
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 |
74.00 74.50 |
73.50 74.00 |
-0.50 -0.67 |
21:46:05 23.12.2025 |
3.50 4.96 |
0.00 0.00 |
-19.00 -20.43 |
||
|
Metalink Ltd. IL0010837164 |
0.36 0.36 |
0.36 0.36 |
0.00 0.00 |
23:20:00 23.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Methanex Corp. CA59151K1084 |
34.40 33.40 |
34.40 34.40 |
1.00 2.99 |
08:04:34 23.12.2025 |
-0.40 -1.20 |
0.00 0.00 |
-11.00 -25.00 |
||
|
Methode Electronics Inc. US5915202007 |
5.85 5.80 |
5.85 5.85 |
0.05 0.86 |
08:07:59 23.12.2025 |
-1.25 -17.86 |
0.00 0.00 |
-5.95 -50.85 |
||
|
Microchip Technology Inc. US5950171042 |
56.02 55.68 |
56.00 56.02 |
0.34 0.61 |
11:40:07 23.12.2025 |
-1.09 -1.67 |
-4.91 -7.12 |
8.55 15.40 |
||
|
Microsoft Corp. US5949181045 |
413.35 412.55 |
411.45 413.45 |
0.80 0.19 |
21:10:54 23.12.2025 |
-33.95 -6.55 |
6.58 1.38 |
47.38 10.85 |
||
|
Microvision Inc. US5949603048 |
0.80 0.80 |
0.80 0.80 |
0.00 0.59 |
08:07:58 23.12.2025 |
-0.30 -28.79 |
0.00 0.00 |
-0.19 -20.42 |
||
|
Millennium Cell Inc. US60038B1052 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
- - |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Mind CTI Ltd. IL0010851827 |
1.16 1.16 |
1.16 1.17 |
0.00 0.00 |
23:20:00 23.12.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
137.15 135.90 |
137.15 137.15 |
1.25 0.92 |
08:07:59 23.12.2025 |
23.85 21.70 |
0.00 0.00 |
35.79 36.54 |
||
|
Modine Manufacturing Co. US6078281002 |
115.00 116.60 |
115.00 116.80 |
-1.60 -1.37 |
16:08:49 23.12.2025 |
-18.85 -14.07 |
0.00 0.00 |
0.00 0.00 |
||
|
Monolithic Power Systems Inc. US6098391054 |
795.60 820.60 |
795.60 795.60 |
-25.00 -3.05 |
08:07:19 23.12.2025 |
13.12 1.43 |
243.58 35.51 |
336.26 56.68 |
||
|
Monro Muffler Brake Inc. US6102361010 |
17.40 17.70 |
17.40 17.40 |
-0.30 -1.69 |
08:07:19 23.12.2025 |
2.80 18.30 |
0.00 0.00 |
-5.50 -23.31 |
||
|
Myriad Genetics Inc. US62855J1043 |
5.70 5.80 |
5.70 5.70 |
-0.10 -1.72 |
08:08:00 23.12.2025 |
-0.95 -14.39 |
0.00 0.00 |
-6.85 -54.80 |
||
|
Neogen Corp. US6404911066 |
6.00 6.10 |
6.00 6.00 |
-0.10 -1.64 |
08:07:58 23.12.2025 |
1.22 25.52 |
0.00 0.00 |
-5.10 -45.95 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.64 3.66 |
3.64 3.64 |
-0.02 -0.55 |
08:01:52 23.12.2025 |
0.06 1.69 |
0.00 0.00 |
-1.12 -23.73 |
||
|
NetApp Inc. US64110D1046 |
92.68 94.45 |
92.68 92.68 |
-1.77 -1.87 |
08:07:19 23.12.2025 |
-14.66 -11.71 |
7.81 7.61 |
-7.95 -6.71 |
||
|
Netflix Inc. US64110L1061 |
78.61 78.90 |
78.03 80.37 |
-0.29 -0.37 |
21:46:05 23.12.2025 |
-28.70 -23.39 |
-29.14 -23.66 |
3.10 3.40 |
||
|
NetGear Inc. US64111Q1040 |
20.60 20.80 |
20.60 20.60 |
-0.20 -0.96 |
08:07:19 23.12.2025 |
-4.80 -19.35 |
0.00 0.00 |
-8.00 -28.57 |
||
|
NetObjects Inc. US64114L1026 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
23:20:00 22.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
NetScout Systems Inc. US64115T1043 |
23.44 23.74 |
23.44 23.44 |
-0.30 -1.26 |
08:07:59 23.12.2025 |
0.83 3.76 |
0.00 0.00 |
2.33 11.31 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
124.05 122.50 |
124.05 124.05 |
1.55 1.27 |
08:04:28 23.12.2025 |
-2.95 -2.40 |
0.00 0.00 |
-8.60 -6.70 |
||
|
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 |
168.70 171.85 |
168.70 168.70 |
-3.15 -1.83 |
08:01:52 23.12.2025 |
-0.60 -0.34 |
0.00 0.00 |
23.70 15.83 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
91.50 89.50 |
91.50 91.50 |
2.00 2.23 |
15:29:01 23.12.2025 |
-37.00 -29.13 |
0.00 0.00 |
-81.00 -47.37 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.13 2.15 |
2.13 2.13 |
-0.03 -1.23 |
08:22:11 23.12.2025 |
29.50 8.04 |
44.40 12.62 |
-48.50 -10.90 |
||
|
Nordson Corp. US6556631025 |
205.10 203.60 |
205.10 205.10 |
1.50 0.74 |
08:07:59 23.12.2025 |
13.26 5.89 |
28.79 13.74 |
28.61 13.64 |
||
|
Nortech Systems Inc. US6565531042 |
7.35 7.12 |
7.17 7.50 |
0.23 3.19 |
23:20:00 23.12.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
118.00 120.00 |
118.00 118.00 |
-2.00 -1.67 |
08:07:59 23.12.2025 |
6.83 5.19 |
26.48 23.67 |
35.85 34.98 |
||
|
NOVA LTD Registered Shs IL0010845571 |
283.60 283.00 |
281.20 283.60 |
0.60 0.21 |
11:48:02 23.12.2025 |
0.40 0.15 |
0.00 0.00 |
73.80 39.26 |
||
|
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 |
160.30 155.94 |
154.70 160.30 |
4.36 2.80 |
21:36:22 23.12.2025 |
-2.53 -1.43 |
30.29 21.06 |
39.44 29.28 |
||
|
O Reilly Automotive Inc US67103H1077 |
78.02 77.90 |
77.28 78.22 |
0.12 0.15 |
21:55:01 23.12.2025 |
-12.14 -11.68 |
2.10 2.34 |
10.52 12.94 |
||
|
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 |
134.40 136.70 |
134.40 134.40 |
-2.30 -1.68 |
08:04:34 23.12.2025 |
17.71 12.57 |
2.09 1.34 |
-22.82 -12.58 |
||
|
Olympic Steel Inc. US68162K1060 |
37.40 37.00 |
37.40 37.40 |
0.40 1.08 |
08:01:52 23.12.2025 |
8.20 29.08 |
0.00 0.00 |
1.80 5.20 |
||
|
Omnicell Inc. US68213N1090 |
38.40 38.80 |
38.40 38.40 |
-0.40 -1.03 |
21:46:05 23.12.2025 |
13.20 50.38 |
0.00 0.00 |
-3.00 -7.08 |
||
|
ON Semiconductor Corp. US6821891057 |
47.25 47.67 |
46.99 47.40 |
-0.43 -0.89 |
21:46:05 23.12.2025 |
3.27 6.40 |
1.52 2.88 |
-11.16 -17.04 |
||
|
Open Text Corp. CA6837151068 |
28.49 28.41 |
28.49 28.49 |
0.08 0.28 |
08:04:34 23.12.2025 |
-3.24 -10.26 |
0.00 0.00 |
2.02 7.67 |
||
|
Oracle Corp. US68389X1054 |
165.10 168.44 |
164.68 168.38 |
-3.34 -1.98 |
20:14:50 23.12.2025 |
-128.63 -41.67 |
-30.84 -14.63 |
11.24 6.66 |
||
|
OraSure Technologies Inc. US68554V1089 |
1.99 2.04 |
1.99 2.04 |
-0.05 -2.45 |
21:55:01 23.12.2025 |
-0.70 -25.18 |
0.00 0.00 |
-1.52 -42.22 |
