NASDAQ Composite Index 998356 / XC0009694271
22’591.15
Pkt
107.09
Pkt
0.48
%
23:11:32
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 |
25.40 25.60 |
25.40 25.80 |
-0.20 -0.78 |
15:54:40 29.09.2025 |
-6.55 -17.73 |
-10.39 -25.48 |
-8.69 -22.24 |
||
|
Logitech S.A. CH0025751329 |
92.46 93.00 |
92.46 92.46 |
-0.54 -0.58 |
08:05:14 29.09.2025 |
15.98 22.51 |
5.40 6.62 |
14.34 19.74 |
||
|
LSI Industries Inc. US50216C1080 |
19.00 19.10 |
19.00 19.70 |
-0.10 -0.52 |
15:29:01 29.09.2025 |
5.90 43.38 |
0.00 0.00 |
5.60 40.29 |
||
|
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 |
180.00 179.00 |
180.00 180.00 |
1.00 0.56 |
08:15:28 29.09.2025 |
13.00 7.78 |
0.00 0.00 |
-74.00 -29.13 |
||
|
MarketAxess Holdings Inc. US57060D1081 |
151.90 150.65 |
151.90 151.90 |
1.25 0.83 |
08:24:03 29.09.2025 |
-26.80 -14.16 |
-38.11 -17.50 |
-69.70 -30.02 |
||
|
Marten Transport Ltd. US5730751089 |
10.65 10.73 |
10.60 10.74 |
-0.08 -0.75 |
22:30:00 29.09.2025 |
-1.10 -7.64 |
0.00 0.00 |
-1.90 -12.50 |
||
|
Mercantile Bank Corp. US5873761044 |
38.60 38.80 |
38.60 38.60 |
-0.20 -0.52 |
08:15:28 29.09.2025 |
4.40 11.40 |
0.00 0.00 |
5.20 13.76 |
||
|
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 |
68.50 68.50 |
67.50 68.50 |
0.00 0.00 |
21:49:01 29.09.2025 |
1.00 1.27 |
0.00 0.00 |
-8.00 -9.09 |
||
|
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 |
33.80 32.60 |
33.80 33.80 |
1.20 3.68 |
08:43:51 29.09.2025 |
-0.20 -0.69 |
0.00 0.00 |
-7.40 -20.44 |
||
|
Methode Electronics Inc. US5915202007 |
6.45 6.40 |
6.45 6.45 |
0.05 0.78 |
08:15:28 29.09.2025 |
-1.20 -15.38 |
0.00 0.00 |
-3.40 -34.00 |
||
|
Microchip Technology Inc. US5950171042 |
54.94 55.41 |
54.94 54.94 |
-0.47 -0.85 |
08:15:28 29.09.2025 |
-5.75 -8.03 |
13.49 25.76 |
-10.26 -13.48 |
||
|
Microsoft Corp. US5949181045 |
438.85 437.45 |
434.30 440.20 |
1.40 0.32 |
21:38:38 29.09.2025 |
17.88 3.63 |
114.99 29.10 |
78.04 18.06 |
||
|
Microvision Inc. US5949603048 |
1.08 1.12 |
1.08 1.08 |
-0.04 -3.67 |
08:15:28 29.09.2025 |
0.17 16.98 |
0.00 0.00 |
0.06 5.26 |
||
|
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 |
1.12 1.15 |
1.11 1.16 |
-0.03 -2.61 |
22:30:00 29.09.2025 |
0.56 24.14 |
0.00 0.00 |
1.00 53.19 |
||
|
MKS Instruments Inc. US55306N1046 |
104.25 104.35 |
104.25 104.25 |
-0.10 -0.10 |
08:15:29 29.09.2025 |
26.23 31.22 |
0.00 0.00 |
12.65 12.96 |
||
|
Modine Manufacturing Co. US6078281002 |
118.75 115.75 |
118.75 118.75 |
3.00 2.59 |
08:15:28 29.09.2025 |
36.73 42.85 |
0.00 0.00 |
0.00 0.00 |
||
|
Monolithic Power Systems Inc. US6098391054 |
743.80 749.20 |
743.80 743.80 |
-5.40 -0.72 |
08:24:03 29.09.2025 |
185.63 25.68 |
275.48 43.52 |
-6.29 -0.69 |
||
|
Monro Muffler Brake Inc. US6102361010 |
15.80 15.40 |
15.80 15.80 |
0.40 2.60 |
08:24:03 29.09.2025 |
2.10 17.07 |
0.00 0.00 |
-10.80 -42.86 |
||
|
Myriad Genetics Inc. US62855J1043 |
6.55 6.60 |
6.55 6.55 |
-0.05 -0.76 |
08:15:28 29.09.2025 |
2.30 53.49 |
0.00 0.00 |
-17.00 -72.03 |
||
|
Neogen Corp. US6404911066 |
4.80 4.56 |
4.80 4.80 |
0.24 5.26 |
08:15:28 29.09.2025 |
0.62 14.49 |
0.00 0.00 |
-10.00 -67.11 |
||
|
Net 1 Ueps Technologies Inc. US64107N2062 |
3.66 3.50 |
3.66 3.66 |
0.16 4.57 |
08:01:46 29.09.2025 |
1.08 31.58 |
0.00 0.00 |
0.38 9.22 |
||
|
NetApp Inc. US64110D1046 |
101.10 101.90 |
101.10 101.10 |
-0.80 -0.79 |
08:13:38 29.09.2025 |
18.07 17.18 |
28.86 30.58 |
1.57 1.29 |
||
|
Netflix Inc. US64110L1061 |
1’024.00 1’032.60 |
1’014.00 1’040.20 |
-8.60 -0.83 |
21:49:01 29.09.2025 |
-71.30 -5.59 |
206.67 20.72 |
482.39 66.85 |
||
|
NetGear Inc. US64111Q1040 |
24.80 24.60 |
24.80 24.80 |
0.20 0.81 |
08:13:38 29.09.2025 |
0.40 1.64 |
0.00 0.00 |
6.40 34.78 |
||
|
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 |
22.27 22.30 |
21.83 22.27 |
-0.03 -0.13 |
12:10:57 29.09.2025 |
1.46 7.01 |
0.00 0.00 |
3.18 16.65 |
||
|
Neurocrine Biosciences Inc. US64125C1099 |
120.25 119.70 |
120.25 120.25 |
0.55 0.46 |
08:15:28 29.09.2025 |
13.60 12.41 |
0.00 0.00 |
19.75 19.10 |
||
|
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 |
168.05 168.25 |
168.05 168.05 |
-0.20 -0.12 |
08:00:07 29.09.2025 |
28.40 18.85 |
0.00 0.00 |
31.05 20.97 |
||
|
Nice Systems Ltd. (Spons. ADRS) US6536561086 |
124.00 124.00 |
123.00 128.00 |
0.00 0.00 |
15:29:01 29.09.2025 |
-19.00 -13.38 |
0.00 0.00 |
-31.00 -20.13 |
||
|
Nissan Motor Co. Ltd. JP3672400003 |
2.05 2.06 |
2.05 2.05 |
-0.01 -0.46 |
08:18:10 29.09.2025 |
35.50 10.52 |
-46.00 -10.98 |
-37.90 -9.22 |
||
|
Nordson Corp. US6556631025 |
192.40 188.30 |
192.40 192.40 |
4.10 2.18 |
08:15:29 29.09.2025 |
10.40 4.89 |
17.19 8.35 |
-32.47 -12.70 |
||
|
Nortech Systems Inc. US6565531042 |
9.03 9.28 |
9.03 9.16 |
-0.25 -2.69 |
22:30:00 29.09.2025 |
0.00 0.00 |
0.00 0.00 |
0.00 0.00 |
||
|
Northern Trust Corp. US6658591044 |
113.00 112.00 |
113.00 114.00 |
1.00 0.89 |
15:23:36 29.09.2025 |
5.71 4.61 |
27.91 27.47 |
38.72 42.65 |
||
|
NOVA LTD Registered Shs IL0010845571 |
262.60 260.20 |
262.60 262.60 |
2.40 0.92 |
08:15:28 29.09.2025 |
34.40 16.12 |
0.00 0.00 |
67.80 37.67 |
||
|
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 |
155.00 151.70 |
152.38 156.38 |
3.30 2.18 |
21:50:26 29.09.2025 |
22.66 14.68 |
56.28 46.63 |
53.46 43.28 |
||
|
O Reilly Automotive Inc US67103H1077 |
90.10 90.50 |
90.10 90.10 |
-0.40 -0.44 |
08:20:02 29.09.2025 |
15.63 17.79 |
11.77 12.84 |
27.28 35.81 |
||
|
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 |
116.30 119.65 |
116.30 117.80 |
-3.35 -2.80 |
15:54:40 29.09.2025 |
-19.29 -12.03 |
-26.54 -15.84 |
-58.40 -29.28 |
||
|
Olympic Steel Inc. US68162K1060 |
26.20 26.20 |
26.20 26.20 |
0.00 0.00 |
08:00:07 29.09.2025 |
0.60 2.27 |
0.00 0.00 |
-7.20 -21.05 |
||
|
Omnicell Inc. US68213N1090 |
25.60 26.00 |
25.60 26.00 |
-0.40 -1.54 |
21:49:01 29.09.2025 |
17.60 70.97 |
0.00 0.00 |
4.40 11.58 |
||
|
ON Semiconductor Corp. US6821891057 |
42.33 42.57 |
42.33 42.54 |
-0.25 -0.58 |
21:49:01 29.09.2025 |
-2.80 -5.21 |
5.63 12.43 |
-18.71 -26.86 |
||
|
Open Text Corp. CA6837151068 |
31.84 31.60 |
31.84 31.84 |
0.24 0.76 |
08:43:51 29.09.2025 |
5.12 20.89 |
0.00 0.00 |
-0.24 -0.80 |
||
|
Oracle Corp. US68389X1054 |
240.80 242.20 |
238.55 245.10 |
-1.40 -0.58 |
21:44:30 29.09.2025 |
97.74 46.38 |
154.53 100.39 |
142.18 85.51 |
