NASDAQ Composite Index 998356 / XC0009694271
23’365.69
Pkt
151.00
Pkt
0.65
%
20:16:01
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 |
96.44 95.48 |
96.44 97.02 |
0.96 1.01 |
08:58:37 28.11.2025 |
7.44 9.01 |
19.20 27.12 |
19.94 28.46 |
||
|
LSI Industries Inc. US50216C1080 |
15.70 15.40 |
15.40 15.70 |
0.30 1.95 |
15:29:01 28.11.2025 |
-4.10 -21.69 |
0.00 0.00 |
-4.50 -23.32 |
||
|
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 |
152.00 151.00 |
152.00 152.00 |
1.00 0.66 |
08:02:25 28.11.2025 |
-32.00 -17.39 |
0.00 0.00 |
-122.00 -44.53 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
140.05 140.00 |
140.05 140.05 |
0.05 0.04 |
08:40:52 28.11.2025 |
-22.65 -14.05 |
-38.11 -17.50 |
-110.10 -44.27 |
||
|
Marten Transport Ltd. US5730751089 |
10.25 10.26 |
10.16 10.26 |
-0.01 -0.10 |
23:00:00 28.11.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
39.80 39.80 |
39.80 39.80 |
0.00 0.00 |
08:02:24 28.11.2025 |
-2.00 -4.74 |
0.00 0.00 |
-5.80 -12.61 |
||
|
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 |
74.50 74.00 |
74.00 74.50 |
0.50 0.68 |
21:35:29 28.11.2025 |
-2.00 -2.58 |
0.00 0.00 |
-22.50 -22.96 |
||
|
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 |
30.00 29.80 |
30.00 30.00 |
0.20 0.67 |
08:41:47 28.11.2025 |
-0.60 -1.97 |
0.00 0.00 |
-14.40 -32.58 |
||
|
Methode Electronics Inc. US5915202007 |
6.40 6.35 |
6.40 6.40 |
0.05 0.79 |
08:00:11 28.11.2025 |
-0.30 -4.58 |
0.00 0.00 |
-4.05 -39.32 |
||
|
Microchip Technology Inc. US5950171042 |
46.30 45.24 |
44.91 46.30 |
1.06 2.34 |
19:01:22 28.11.2025 |
-14.82 -22.24 |
-6.85 -11.67 |
-16.04 -23.63 |
||
|
Microsoft Corp. US5949181045 |
424.30 421.50 |
421.15 424.30 |
2.80 0.66 |
21:04:47 28.11.2025 |
-29.75 -5.87 |
16.30 3.54 |
54.00 12.77 |
||
|
Microvision Inc. US5949603048 |
0.83 0.81 |
0.83 0.83 |
0.02 1.85 |
08:00:10 28.11.2025 |
-0.15 -15.85 |
0.00 0.00 |
-0.07 -8.04 |
||
|
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 |
1.19 1.21 |
0.00 0.00 |
23:00:00 28.11.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
131.65 130.65 |
131.65 131.65 |
1.00 0.77 |
08:00:10 28.11.2025 |
36.80 40.22 |
0.00 0.00 |
20.85 19.40 |
||
|
Modine Manufacturing Co. US6078281002 |
139.30 137.75 |
137.20 139.30 |
1.55 1.13 |
20:21:25 28.11.2025 |
13.55 11.18 |
0.00 0.00 |
9.40 7.50 |
||
|
Monolithic Power Systems Inc. US6098391054 |
797.20 783.00 |
784.00 797.20 |
14.20 1.81 |
15:59:49 28.11.2025 |
42.29 4.88 |
223.09 32.54 |
348.37 62.18 |
||
|
Monro Muffler Brake Inc. US6102361010 |
15.80 16.20 |
15.80 16.20 |
-0.40 -2.47 |
09:34:09 28.11.2025 |
2.10 14.69 |
0.00 0.00 |
-9.60 -36.92 |
||
|
Myriad Genetics Inc. US62855J1043 |
6.50 6.45 |
6.50 6.50 |
0.05 0.78 |
08:00:11 28.11.2025 |
1.86 37.65 |
0.00 0.00 |
-8.40 -55.26 |
||
|
Neogen Corp. US6404911066 |
5.20 5.15 |
5.20 5.20 |
0.05 0.97 |
08:00:10 28.11.2025 |
0.22 4.60 |
0.00 0.00 |
-9.40 -65.28 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.20 3.18 |
3.20 3.20 |
0.02 0.63 |
08:02:24 28.11.2025 |
-0.70 -17.59 |
0.00 0.00 |
-1.62 -33.06 |
||
|
NetApp Inc. US64110D1046 |
93.03 92.80 |
93.03 93.03 |
0.23 0.25 |
08:17:06 28.11.2025 |
-0.65 -0.58 |
11.11 11.07 |
-10.95 -8.94 |
||
|
Netflix Inc. US64110L1061 |
92.18 91.50 |
91.50 93.26 |
0.68 0.74 |
21:35:29 28.11.2025 |
-17.95 -14.67 |
-16.76 -13.83 |
16.67 19.00 |
||
|
NetGear Inc. US64111Q1040 |
22.20 22.20 |
22.20 22.20 |
0.00 0.00 |
08:17:06 28.11.2025 |
-1.20 -5.17 |
0.00 0.00 |
-1.60 -6.78 |
||
|
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 |
22.88 22.84 |
22.88 22.88 |
0.04 0.18 |
08:02:25 28.11.2025 |
2.60 12.74 |
0.00 0.00 |
2.01 9.57 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
129.95 129.80 |
129.95 129.95 |
0.15 0.12 |
08:00:10 28.11.2025 |
6.35 5.43 |
0.00 0.00 |
2.10 1.73 |
||
|
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 |
164.00 163.55 |
164.00 164.00 |
0.45 0.28 |
08:00:10 28.11.2025 |
-9.75 -5.59 |
0.00 0.00 |
3.45 2.14 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
88.00 86.00 |
88.00 88.50 |
2.00 2.33 |
15:29:01 28.11.2025 |
-30.50 -25.85 |
0.00 0.00 |
-85.50 -49.42 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.13 2.06 |
2.07 2.13 |
0.07 3.37 |
10:32:43 28.11.2025 |
41.50 12.18 |
21.50 5.96 |
8.60 2.30 |
||
|
Nordson Corp. US6556631025 |
204.20 203.80 |
204.20 204.20 |
0.40 0.20 |
08:00:11 28.11.2025 |
12.66 5.61 |
40.32 20.36 |
-21.03 -8.11 |
||
|
Nortech Systems Inc. US6565531042 |
6.94 6.81 |
6.85 7.00 |
0.13 1.91 |
23:00:00 28.11.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
113.00 113.00 |
113.00 113.00 |
0.00 0.00 |
08:02:25 28.11.2025 |
-1.64 -1.25 |
20.98 19.26 |
19.34 17.49 |
||
|
NOVA LTD Registered Shs IL0010845571 |
265.40 266.40 |
265.40 265.40 |
-1.00 -0.38 |
08:00:11 28.11.2025 |
37.80 17.36 |
0.00 0.00 |
88.60 53.05 |
||
|
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 |
152.40 154.70 |
152.14 156.42 |
-2.30 -1.49 |
21:37:30 28.11.2025 |
-3.78 -2.08 |
42.32 31.23 |
42.48 31.39 |
||
|
O Reilly Automotive Inc US67103H1077 |
87.48 86.88 |
87.08 87.48 |
0.60 0.69 |
21:55:02 28.11.2025 |
-2.67 -2.57 |
10.62 11.70 |
18.45 22.24 |
||
|
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 |
115.80 115.60 |
114.00 115.80 |
0.20 0.17 |
15:48:24 28.11.2025 |
-19.49 -12.67 |
-29.88 -18.20 |
-89.78 -40.06 |
||
|
Olympic Steel Inc. US68162K1060 |
33.00 32.80 |
33.00 33.00 |
0.20 0.61 |
08:00:10 28.11.2025 |
4.20 14.58 |
0.00 0.00 |
-6.20 -15.82 |
||
|
Omnicell Inc. US68213N1090 |
31.20 31.00 |
31.20 31.40 |
0.20 0.65 |
21:35:29 28.11.2025 |
3.40 11.97 |
0.00 0.00 |
-13.40 -29.65 |
||
|
ON Semiconductor Corp. US6821891057 |
43.20 42.57 |
42.65 43.20 |
0.64 1.49 |
21:35:29 28.11.2025 |
-2.94 -5.74 |
4.91 11.31 |
-22.04 -31.33 |
||
|
Open Text Corp. CA6837151068 |
28.99 29.26 |
28.99 28.99 |
-0.27 -0.92 |
08:41:47 28.11.2025 |
1.25 4.53 |
0.00 0.00 |
0.08 0.28 |
||
|
Oracle Corp. US68389X1054 |
173.90 175.48 |
171.52 175.00 |
-1.58 -0.90 |
21:14:31 28.11.2025 |
-37.18 -15.87 |
41.06 26.33 |
6.66 3.50 |
||
|
OraSure Technologies Inc. US68554V1089 |
2.04 2.04 |
1.99 2.04 |
0.00 0.00 |
21:55:02 28.11.2025 |
-0.98 -32.24 |
0.00 0.00 |
-1.66 -44.62 |
