NASDAQ Composite Index 998356 / XC0009694271
22’631.48
Pkt
160.75
Pkt
0.72
%
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 |
26.20 26.20 |
26.20 26.40 |
0.00 0.00 |
15:54:07 19.09.2025 |
-5.75 -15.60 |
-11.14 -26.36 |
-9.66 -23.69 |
||
|
Logitech S.A. CH0025751329 |
94.18 94.80 |
94.18 94.18 |
-0.62 -0.65 |
08:03:14 19.09.2025 |
18.88 27.13 |
8.66 10.85 |
15.76 21.68 |
||
|
LSI Industries Inc. US50216C1080 |
18.80 18.40 |
18.80 19.40 |
0.40 2.17 |
15:29:01 19.09.2025 |
7.90 60.31 |
0.00 0.00 |
7.30 53.28 |
||
|
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 |
184.00 181.00 |
184.00 184.00 |
3.00 1.66 |
08:01:01 19.09.2025 |
25.00 15.15 |
0.00 0.00 |
-54.00 -22.13 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
150.75 154.05 |
150.75 150.75 |
-3.30 -2.14 |
09:44:35 19.09.2025 |
-37.28 -16.88 |
-33.83 -15.56 |
-76.30 -29.37 |
||
|
Marten Transport Ltd. US5730751089 |
11.07 11.28 |
11.03 11.28 |
-0.21 -1.86 |
02:00:00 20.09.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
40.80 39.20 |
40.80 40.80 |
1.60 4.08 |
08:01:01 19.09.2025 |
6.00 16.22 |
0.00 0.00 |
3.00 7.50 |
||
|
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 |
70.50 70.50 |
70.50 70.50 |
0.00 0.00 |
21:38:54 19.09.2025 |
-1.00 -1.23 |
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 |
33.40 33.20 |
33.40 33.40 |
0.20 0.60 |
08:30:54 19.09.2025 |
-2.60 -8.28 |
0.00 0.00 |
-6.60 -18.64 |
||
|
Methode Electronics Inc. US5915202007 |
7.00 6.85 |
7.00 7.00 |
0.15 2.19 |
08:00:09 19.09.2025 |
-1.25 -15.92 |
0.00 0.00 |
-2.85 -30.16 |
||
|
Microchip Technology Inc. US5950171042 |
56.28 56.02 |
56.28 56.28 |
0.26 0.46 |
08:01:01 19.09.2025 |
-2.24 -3.29 |
11.58 21.37 |
-10.58 -13.86 |
||
|
Microsoft Corp. US5949181045 |
441.90 431.40 |
431.90 441.90 |
10.50 2.43 |
21:55:26 19.09.2025 |
29.78 6.20 |
126.50 32.98 |
79.21 18.39 |
||
|
Microvision Inc. US5949603048 |
1.05 1.04 |
1.05 1.05 |
0.01 1.09 |
08:50:15 19.09.2025 |
-0.10 -9.06 |
0.00 0.00 |
-0.07 -6.23 |
||
|
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 1.16 |
1.16 1.21 |
0.04 3.45 |
02:00:00 20.09.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
109.90 110.25 |
109.90 109.90 |
-0.35 -0.32 |
08:00:09 19.09.2025 |
18.06 22.60 |
0.00 0.00 |
0.00 0.00 |
||
|
Modine Manufacturing Co. US6078281002 |
134.00 129.15 |
134.00 134.00 |
4.85 3.76 |
08:01:01 19.09.2025 |
49.33 60.51 |
0.00 0.00 |
27.55 26.67 |
||
|
Monolithic Power Systems Inc. US6098391054 |
765.20 732.20 |
765.20 765.20 |
33.00 4.51 |
09:44:35 19.09.2025 |
184.42 26.60 |
255.37 41.04 |
17.00 1.98 |
||
|
Monro Muffler Brake Inc. US6102361010 |
15.30 15.20 |
15.30 15.30 |
0.10 0.66 |
09:44:35 19.09.2025 |
2.10 17.07 |
0.00 0.00 |
-8.60 -37.39 |
||
|
Myriad Genetics Inc. US62855J1043 |
6.60 6.25 |
6.45 6.60 |
0.35 5.60 |
12:22:34 19.09.2025 |
1.64 38.50 |
0.00 0.00 |
-19.70 -76.95 |
||
|
Neogen Corp. US6404911066 |
4.78 4.62 |
4.78 4.78 |
0.16 3.46 |
08:00:09 19.09.2025 |
0.34 7.46 |
0.00 0.00 |
-10.10 -67.33 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.54 3.44 |
3.54 3.54 |
0.10 2.91 |
08:01:01 19.09.2025 |
0.86 23.63 |
0.00 0.00 |
0.66 17.19 |
||
|
NetApp Inc. US64110D1046 |
106.48 104.12 |
106.48 106.48 |
2.36 2.27 |
08:02:32 19.09.2025 |
21.17 20.60 |
31.66 34.32 |
4.57 3.83 |
||
|
Netflix Inc. US64110L1061 |
1’044.00 1’024.40 |
1’024.00 1’044.00 |
19.60 1.91 |
21:50:27 19.09.2025 |
6.21 0.51 |
298.52 32.10 |
538.03 77.92 |
||
|
NetGear Inc. US64111Q1040 |
24.80 24.20 |
24.80 24.80 |
0.60 2.48 |
08:02:32 19.09.2025 |
1.40 5.98 |
0.00 0.00 |
6.10 32.62 |
||
|
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 |
22.10 21.36 |
21.93 22.10 |
0.74 3.46 |
19:05:08 19.09.2025 |
-1.74 -8.53 |
0.00 0.00 |
0.86 4.83 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
122.75 123.15 |
122.75 122.75 |
-0.40 -0.32 |
08:00:09 19.09.2025 |
9.50 8.81 |
0.00 0.00 |
7.90 7.22 |
||
|
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 |
174.05 175.20 |
174.05 174.05 |
-1.15 -0.66 |
08:00:10 19.09.2025 |
30.10 20.71 |
0.00 0.00 |
24.50 16.23 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
127.00 126.00 |
127.00 127.00 |
1.00 0.79 |
15:29:02 19.09.2025 |
-23.00 -15.75 |
0.00 0.00 |
-22.00 -15.17 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.07 2.08 |
2.07 2.07 |
-0.01 -0.46 |
08:06:03 19.09.2025 |
8.40 2.33 |
-70.70 -16.08 |
-20.90 -5.36 |
||
|
Nordson Corp. US6556631025 |
191.95 189.05 |
191.95 191.95 |
2.90 1.53 |
08:00:09 19.09.2025 |
10.11 4.73 |
15.11 7.25 |
-31.97 -12.51 |
||
|
Nortech Systems Inc. US6565531042 |
9.88 9.43 |
9.32 9.88 |
0.45 4.77 |
02:00:00 20.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
111.00 109.00 |
111.00 111.00 |
2.00 1.83 |
08:01:01 19.09.2025 |
18.48 16.65 |
31.18 31.73 |
39.15 43.35 |
||
|
NOVA LTD Registered Shs IL0010845571 |
261.40 262.40 |
261.40 261.40 |
-1.00 -0.38 |
08:00:09 19.09.2025 |
52.50 26.88 |
0.00 0.00 |
73.80 42.41 |
||
|
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 |
150.10 149.80 |
149.00 151.20 |
0.30 0.20 |
21:55:29 19.09.2025 |
24.81 17.05 |
54.86 47.53 |
56.92 50.21 |
||
|
O Reilly Automotive Inc US67103H1077 |
87.38 88.26 |
87.38 87.38 |
-0.88 -1.00 |
08:20:03 19.09.2025 |
16.23 18.38 |
15.30 17.14 |
29.00 38.39 |
||
|
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 |
120.00 120.50 |
120.00 120.15 |
-0.50 -0.41 |
15:54:07 19.09.2025 |
-14.24 -9.13 |
-20.29 -12.52 |
-54.96 -27.93 |
||
|
Olympic Steel Inc. US68162K1060 |
28.20 27.80 |
28.20 28.20 |
0.40 1.44 |
08:00:09 19.09.2025 |
0.20 0.75 |
0.00 0.00 |
-7.80 -22.41 |
||
|
Omnicell Inc. US68213N1090 |
26.20 26.60 |
26.20 26.60 |
-0.40 -1.50 |
21:38:54 19.09.2025 |
17.60 70.97 |
0.00 0.00 |
2.40 6.00 |
||
|
ON Semiconductor Corp. US6821891057 |
43.25 43.96 |
43.25 43.94 |
-0.71 -1.60 |
21:38:54 19.09.2025 |
-2.46 -4.71 |
6.38 14.69 |
-20.84 -29.50 |
||
|
Open Text Corp. CA6837151068 |
31.58 31.07 |
31.58 31.58 |
0.51 1.64 |
08:30:54 19.09.2025 |
5.18 21.19 |
0.00 0.00 |
1.13 3.96 |
||
|
Oracle Corp. US68389X1054 |
259.00 252.05 |
252.85 259.05 |
6.95 2.76 |
20:30:04 19.09.2025 |
90.54 42.94 |
151.96 101.68 |
136.88 83.19 |
