13:13 New York (Handel von 09:30 - 16:00) 18:13 London (08:00 - 16:30) 19:13 Frankfurt (09:00 - 20:00) 03:13 Tokyo (09:00 - 11:00 | 12:30 - 15:00)
Hinzufügen zu Watchlist | Stoppkurs

Nasdaq Composite


Kurs
15.254,05
EOD-Indizes, 01.12.21
 
-1,83 %
-283,64
ISIN: XC0009694271
WKN: 969427
   
Börse: EOD-Indizes
Typ: Index


Name Vortag Erster Hoch Tief Letzter Vol. Zeit %   Briefzeit Stück Brief Brief Spread Geld Stück Geld Geldzeit Geld %   52W-H. 52W-T.
Celadon Group, Inc. 0,0005 0,0005 0,0005 0,0005 0,0005 08:11 0,00 %
15:30 1.000 0,011 0,010 0,0005 1.100.000 15:30
0,028 0,0005
Aberdeen Australia Equity Fund Inc 5,271 5,238 5,318 5,231 5,318 18:37 +0,89 %
18:57 90.695 5,513 0,400 5,113 97.790 18:57 +1,59 %
5,633 4,205
Alerian Energy Infrastructure Etf 16,26 16,13 16,50 16,12 16,50 18:34 +1,51 %
18:57 59.482 16,81 0,70 16,11 62.081 18:57 +2,16 %
18,66 11,84
Proshares Ultrashort Oil & Gas 8,591 8,361 8,882 8,342 8,393 18:44 -2,30 %
18:56 58.727 8,514 0,262 8,252 60.592 18:56 -5,04 %
25,425 7,296
Ishares U.S. Oil Equipment & Services Etf 10,97 10,81 11,11 10,79 11,11 18:37 +1,35 %
18:57 57.891 11,23 0,28 10,95 59.361 18:57 +2,43 %
14,05 8,83
Hugoton Royalty Trust 0,176 0,150 0,172 0,150 0,169 17:20 -3,70 %
18:34 42.463 0,188 0,049 0,139 57.513 18:34 +8,93 %
0,202 0,050
First Trust Brazil Alphadex Fund 9,653 9,645 9,986 9,626 9,986 18:37 +3,45 %
18:57 49.078 10,188 0,478 9,710 51.494 18:57 +3,77 %
12,794 9,424
Ishares Global Clean Energy Etf 20,39 20,11 20,20 19,92 20,16 18:44 -1,15 %
18:56 48.769 20,51 0,82 19,69 50.793 18:56 -0,11 %
500,00 16,29
Global X China Energy Etf 10,02 10,00 10,10 9,98 10,10 18:44 +0,82 %
18:56 48.507 10,31 0,38 9,93 50.373 18:56 +1,50 %
11,70 6,85
Banco Bilbao Viscaya Argentaria S.A. 4,940 4,700 4,700 4,700 4,700 08:02 -4,86 %
17:44 50.000 4,840 0,080 4,760 50.000 17:44 +3,03 %
6,400 3,680
Diageo Plc 181,00 177,00 179,00 177,00 179,00 15:18 -1,10 %
18:02 50.000 183,00 2,00 181,00 50.000 18:03 +2,26 %
188,00 125,00
Bhp Group Plc 48,80 47,80 48,60 47,80 48,40 15:18 -0,82 %
18:03 50.000 50,50 0,70 49,80 50.000 18:51 +4,62 %
56,00 40,60
Therapeuticsmd 0,450 0,398 0,398 0,398 0,398 796 10:08 -11,56 %
18:53 46.100 0,434 0,030 0,404 49.600 18:53 +0,50 %
2,320 0,450
Global X Superincome Preferred Etf 10,28 10,26 10,34 10,25 10,34 18:44 +0,58 %
18:54 47.394 10,55 0,44 10,11 49.456 18:54 +0,70 %
10,75 9,35
Direxion Daily 7-10 Year Treasury Bear 3X Shares (Based ON The Nyse 7-10 Year Treasury Bond Index Sy 7,394 7,375 7,471 7,366 7,471 18:34 +1,04 %
18:56 45.860 7,632 0,338 7,294 47.985 18:56 +0,91 %
8,103 6,410
Minco Capital Corp. 0,055 0,055 0,055 0,055 0,055 08:03 0,00 %
18:35 30.657 0,069 0,024 0,046 46.667 18:35 +18,18 %
0,065 0,040
Ishares Msci Australia Etf 21,64 21,42 21,86 21,38 21,86 18:44 +1,02 %
18:58 45.321 22,07 0,45 21,62 46.265 18:58 +1,86 %
23,08 19,14
Xtrackers Msci Eafe Hedged Equity Etf 33,45 33,28 33,85 33,22 33,85 18:34 +1,21 %
18:56 43.498 34,49 1,37 33,12 45.290 18:56 +1,44 %
35,33 26,84
Proshares Trust Short Msci Emerging Markets 11,33 11,43 11,44 11,20 11,23 18:37 -0,86 %
18:58 43.984 11,37 0,24 11,13 44.916 18:58 -1,54 %
11,56 9,37
Alps International Sector Dividend Dogs Etf 23,39 23,23 23,64 23,23 23,64 18:34 +1,09 %
18:56 41.383 24,17 1,08 23,09 43.309 18:56 +1,52 %
24,55 20,86
Spdr Bloomberg Barclays Short Term High Yield Bond Etf 23,75 23,71 23,84 23,66 23,84 18:34 +0,38 %
18:52 41.221 24,26 0,87 23,39 42.754 18:52 +0,43 %
24,18 21,79
Global X China Financials Etf 12,34 12,28 12,58 12,26 12,57 18:44 +1,86 %
18:44 38.772 12,90 0,65 12,25 40.830 18:44 +2,44 %
14,06 11,81
Fidelity Msci Energy Index Etf 13,11 12,99 13,37 12,88 13,37 18:34 +1,95 %
18:57 36.684 13,63 0,57 13,06 38.285 18:57 +2,59 %
14,24 8,19
Spdr Portfolio Short Term Treasury Etf 26,96 26,94 26,97 26,87 26,96 18:34 0,00 %
18:57 36.470 27,42 0,94 26,48 37.765 18:57 -0,04 %
27,22 24,87
Spdr Bloomberg Barclays Investment Grade Floating Rate Etf 27,05 27,01 27,07 26,96 27,07 18:34 +0,07 %
18:56 36.298 27,55 0,99 26,56 37.651 18:56 +0,08 %
27,35 24,79
Ishares Msci Indonesia Etf 20,47 20,35 20,80 20,33 20,80 4.100 18:37 +1,59 %
18:56 35.655 21,04 0,52 20,52 36.550 18:56 +1,89 %
22,00 16,80
Highland/Iboxx Senior Loan Etf 14,02 14,01 14,04 13,98 14,04 18:34 +0,14 %
18:52 35.162 14,22 0,39 13,83 36.154 18:52 -0,29 %
14,04 12,64
Schwab Fundamental International Large Company Index Etf 28,07 27,94 28,57 27,88 28,57 18:34 +1,78 %
18:56 34.353 29,11 1,16 27,96 35.772 18:56 +2,08 %
29,80 23,28
Xtrackers Msci Japan Hedged Equity Etf 42,67 42,50 43,44 42,49 43,44 18:34 +1,79 %
18:57 33.853 44,31 1,86 42,46 35.332 18:57 +1,95 %
46,25 36,41
First Trust Latin America Alphadex Fund 14,60 14,54 14,99 14,54 14,94 18:37 +2,29 %
18:58 32.702 15,29 0,78 14,51 34.459 18:58 +3,02 %
17,55 14,31
Castle Silver Resources Inc. 0,138 0,127 0,137 0,127 0,134 916 16:51 -3,19 %
17:39 30.000 0,134 0,013 0,121 34.000 17:39 +2,71 %
0,500 0,120
Proshares Short Real Estate 7,689 7,713 7,767 7,622 7,622 18:44 -0,87 %
18:57 32.296 7,741 0,264 7,477 33.436 18:57 -2,41 %
9,799 7,153
Xtrackers Msci Europe Hedged Equity Etf 30,78 30,66 31,07 30,65 31,07 18:34 +0,96 %
18:58 31.616 31,63 1,28 30,35 32.949 18:58 +1,17 %
32,42 23,94
Ishares Emerging Markets Infrastructure Etf 20,14 20,22 20,39 20,19 20,39 18:37 +1,22 %
18:57 31.228 20,82 0,91 19,90 32.661 18:57 +1,61 %
21,66 19,21
Solitario Zinc Corp 0,400 0,400 0,402 0,380 0,402 15:39 +0,50 %
18:40 28.572 0,420 0,042 0,378 31.747 18:40
1,010 0,372
Ishares Msci Turkey Investable Market Index Fund 16,71 16,64 16,64 16,29 16,29 18:44 -2,53 %
18:56 30.385 16,46 0,28 16,18 30.910 18:56 -1,10 %
24,52 15,40
Sprott Physical Silver T. 6,894 6,833 7,000 6,833 6,891 27.406 17:30 -0,04 %
18:55 29.000 6,906 0,036 6,870 30.000 18:55 +1,40 %
10,348 6,441
Xtrackers Municipal Infrastructure Revenue Bond Etf 25,86 25,89 25,91 25,78 25,91 18:37 +0,19 %
18:37 28.345 26,46 1,12 25,34 29.598 18:37 +0,08 %
26,06 23,42
Global X Nasdaq China Technology Etf 17,76 17,61 17,63 17,32 17,43 18:44 -1,85 %
18:58 27.930 17,90 0,98 16,92 29.548 18:58 -1,10 %
28,37 14,79
Global X Superdividend U.S. Etf 17,54 17,37 17,66 17,34 17,66 18:44 +0,72 %
18:58 27.868 17,94 0,55 17,39 28.746 18:58 +1,61 %
18,40 13,23
Ishares Msci Colombia Capped Etf 9,079 9,052 9,202 9,052 9,202 18:37 +1,35 %
18:56 26.560 9,413 0,449 8,964 27.890 18:56 +1,15 %
10,604 7,769
Morgan Stanley China A Share Fund Inc 18,50 18,41 18,47 18,39 18,47 18:44 -0,16 %
18:57 26.509 18,86 0,78 18,09 27.646 18:57 +0,08 %
20,15 17,06
Barron'S 400 Etf 54,89 54,52 55,77 54,44 55,77 18:34 +1,60 %
18:57 26.395 56,83 2,34 54,49 27.528 18:57 +2,10 %
58,79 39,25
Xtrackers Msci Germany Hedged Equity Etf 27,80 27,69 28,01 27,66 28,01 18:34 +0,77 %
18:58 26.326 28,49 1,08 27,41 27.363 18:58 +0,98 %
29,69 22,97
Fidelity Msci Financials Index Etf 48,20 47,74 49,35 47,67 49,35 18:34 +2,38 %
18:56 25.774 50,44 2,20 48,24 26.949 18:56 +3,29 %
51,74 33,26
Spdr Portfolio Small Cap Etf 37,70 37,41 38,45 37,37 38,45 18:34 +2,00 %
18:56 25.576 39,10 1,45 37,65 26.561 18:56 +2,37 %
41,37 27,75
Isoray 0,414 0,416 0,416 0,376 0,376 462 01.12. -9,18 %
18:57 25.600 0,390 0,012 0,378 26.500 18:57 +2,16 %
2,440 0,326
Enzon Pharmaceuticals, Inc. 0,302 0,292 0,292 0,292 0,292 08:00 -3,31 %
16:28 25.000 0,368 0,058 0,310 25.000 18:11 +3,33 %
0,835 0,121
Cytrx Corp 0,460 0,460 0,462 0,460 0,462 370 17:13 +0,43 %
18:09 25.000 0,535 0,085 0,450 25.000 18:45 -1,75 %
3,840 0,400
Direxion Daily Ftse China Bull 3X Shares 8,608 8,608 8,608 8,608 8,608 01.12. 0,00 %
18:56 25.000 8,707 0,208 8,499 25.000 18:56 +6,64 %
24,305 8,159
Flexshares International Quality Dividend Defensive Index Fund 20,20 20,15 20,50 20,15 20,50 18:34 +1,51 %
18:57 23.958 20,87 0,79 20,08 24.901 18:57 +1,63 %
21,14 17,98
Ishares Msci Hong Kong Etf 20,64 20,49 20,82 20,46 20,82 18:44 +0,87 %
18:57 23.442 21,33 1,05 20,28 24.655 18:57 +1,50 %
23,11 19,33
Intelsat S.A. DL -,01 0,081 0,081 0,082 0,081 0,082 506 16:46 +0,62 %
16:46 19.300 0,150 0,069 0,082 24.515 18:02 -9,44 %
0,800 0,035
First Trust Global Tactical Commodity Strategy Fund 20,73 20,64 20,97 20,64 20,95 18:37 +1,06 %
18:57 23.530 21,25 0,69 20,56 24.320 18:57 +1,03 %
22,60 14,95
Mcewen Mining Inc 0,865 0,869 0,869 0,830 0,830 15.907 18:57 -4,05 %
18:57 23.700 0,846 0,015 0,831 24.100 18:57
1,395 0,740
Inuvo 0,525 0,520 0,520 0,520 0,520 3 14:31 -0,95 %
18:44 23.600 0,505 0,0050 0,500 24.100 18:44 -0,99 %
IBio Inc. 0,673 0,669 0,670 0,600 0,628 56.497 17:42 -6,63 %
18:58 24.000 0,640 0,014 0,626 24.000 18:58 -4,54 %
2,360 0,549
Great Panther Silver 0,216 0,211 0,225 0,211 0,211 13.718 18:20 -2,32 %
18:58 47.100 0,213 0,0020 0,211 24.000 18:58 -0,71 %
0,960 0,216
Advisorshares Newfleet Multi-Sector Income Etf 42,73 42,69 42,74 42,59 42,72 18:34 -0,02 %
18:38 23.031 43,42 1,38 42,04 23.787 18:38 -0,05 %
43,24 39,27
Proshares Short Basic Materials 8,821 8,953 8,962 8,809 8,812 18:44 -0,10 %
18:57 22.120 9,042 0,459 8,583 23.302 18:57 -1,89 %
10,600 7,908
Reeds 0,384 0,365 0,365 0,334 0,334 682 17:20 -13,09 %
18:56 21.223 0,353 0,031 0,323 23.242 18:56 -7,27 %
1,400 0,381
Oragenics Inc 0,458 0,465 0,502 0,457 0,457 31.437 18:56 -0,31 %
18:56 22.000 0,457 0,013 0,443 23.000 18:56 +0,36 %
1,650 0,344
Flexshares International Quality Dividend Index Fund 21,99 21,87 22,28 21,84 22,28 18:34 +1,30 %
18:56 22.061 22,67 0,84 21,83 22.905 18:56 +1,61 %
22,93 19,16
Northern Dynasty Minerals Ltd. 0,349 0,336 0,346 0,336 0,346 1.117 18:53 -0,92 %
18:53 21.800 0,346 0,012 0,333 22.600 18:53 +0,30 %
1,028 0,254
First Trust Emerging Markets Alphadex Fund 22,27 22,09 22,54 22,06 22,54 18:37 +1,21 %
18:56 21.868 22,87 0,73 22,14 22.589 18:56 +1,93 %
24,77 19,33
Schwab Short-Term U.S. Treasury Etf 45,02 45,00 45,04 44,89 45,03 18:44 +0,02 %
18:58 21.954 45,55 1,02 44,53 22.457 18:58 -0,02 %
45,48 41,62
Alps Sector Dividend Dogs Etf 44,80 44,18 45,19 44,10 45,19 18:44 +0,88 %
18:56 21.875 45,72 0,94 44,78 22.332 18:56 +2,33 %
47,40 35,72
Intellipharmaceutics Intl 0,101 0,101 0,101 0,101 0,101 01.12. 0,00 %
16:27 19.000 0,108 0,016 0,092 22.000 16:27 -0,22 %
0,420 0,101
Sonnet Bioth. H. I. DL-,0001 0,497 0,502 0,502 0,490 0,490 5.093 01.12. -1,45 %
18:57 21.000 0,478 0,023 0,455 22.000 18:57 -1,60 %
3,640 0,423
Spdr Ice Bofaml Crossover Corporate Bond Etf 23,06 23,05 23,20 23,02 23,20 18:34 +0,61 %
18:43 21.205 23,58 0,80 22,78 21.950 18:43 +0,53 %
23,58 21,45
Wisdomtree Emerging Markets High Dividend Fund 37,37 37,02 38,00 37,01 38,00 18:37 +1,69 %
18:57 20.739 38,58 1,20 37,38 21.402 18:57 +2,31 %
39,21 32,87
Tanzanian Gold Corp. 0,350 0,365 0,365 0,365 0,365 5.001 01.12. +4,29 %
17:48 19.600 0,357 0,024 0,333 21.100 17:48 -3,20 %
1,300 0,316
Aeterna Zentaris Inc. 0,392 0,400 0,412 0,379 0,395 11.545 18:23 +0,64 %
18:56 20.100 0,400 0,014 0,386 20.800 18:56 -1,53 %
2,984 0,284
Schwab Fundamental U.S. Broad Market Index Etf 48,62 48,17 49,33 48,11 49,33 18:34 +1,47 %
18:57 19.929 50,18 1,81 48,38 20.672 18:57 +2,21 %
51,45 35,66
IQ Hedge Macro Tracker 24,42 24,38 24,47 24,34 24,47 18:34 +0,20 %
18:58 20.227 24,72 0,52 24,20 20.662 18:58 +0,37 %
25,14 23,00
Ishares International Developed Real Estate Etf 24,61 24,38 24,72 24,34 24,72 18:44 +0,45 %
18:57 20.005 25,00 0,59 24,41 20.484 18:57 +1,06 %
25,52 20,97
Direxion Daily South Korea Bull 3X Shares 21,03 20,97 22,72 20,94 22,72 18:34 +8,04 %
18:55 19.452 23,14 1,02 22,12 20.349 18:55 +8,06 %
43,77 19,33
Global X Ftse Southeast Asia Etf 12,76 12,74 12,87 12,72 12,85 18:44 +0,67 %
18:51 18.800 13,30 0,83 12,47 20.049 18:51 +1,56 %
13,80 11,31
Premier 33,00 32,20 33,00 32,20 33,00 7.888 16:30 0,00 %
18:56 20.000 33,00 0,20 32,80 20.000 18:56 +0,61 %
36,00 26,40
Customers Bancorp 51,00 50,50 52,50 50,00 52,50 18:37 +2,94 %
18:58 18.349 54,50 4,50 50,00 20.000 18:58 +4,17 %
54,50 14,30
Spdr S&P Emerging Markets Dividend Etf 25,80 25,55 25,94 25,51 25,94 18:44 +0,54 %
18:58 19.063 26,23 0,61 25,63 19.513 18:58 +1,18 %
26,61 22,22
Cyren Ltd. 0,338 0,320 0,320 0,320 0,320 85 16:00 -5,33 %
18:51 18.500 0,324 0,014 0,310 19.500 18:51 +0,65 %
1,490 0,338
Regulus Therapeutics 0,352 0,344 0,344 0,344 0,344 52 10:58 -2,27 %
18:56 18.900 0,316 0,0060 0,310 19.500 18:56 -1,27 %
Vanguard Ftse All-World EX-US Etf 53,02 53,30 53,75 53,15 53,75 18:34 +1,38 %
18:56 18.342 54,52 1,70 52,82 18.933 18:56 +1,58 %
56,03 46,36
Ishares International Select Dividend Etf 26,52 26,29 26,76 26,24 26,76 18:37 +0,89 %
18:57 18.475 27,07 0,66 26,41 18.933 18:57 +1,62 %
27,72 23,06
Ishares Core Msci Emerging Markets Etf 53,65 53,21 54,27 53,12 54,27 18:44 +1,16 %
18:57 18.139 55,13 1,86 53,27 18.773 18:57 +1,64 %
57,72 49,11
Fidelity Msci Utilities Index Etf 38,03 37,67 38,33 37,62 38,33 18:34 +0,78 %
18:57 17.917 39,07 1,26 37,82 18.512 18:57 +2,00 %
39,34 31,43
Sypris Solutions 2,340 2,320 2,360 2,280 2,280 18:42 -2,56 %
18:57 17.095 2,340 0,140 2,200 18.182 18:57 -1,79 %
4,460 1,070
Proshares Trust Ultrashort Lehman 7-10 Year Treasury 14,12 13,93 14,21 13,93 14,21 18:44 +0,65 %
18:58 17.197 14,54 0,71 13,82 18.085 18:58 +0,66 %
14,91 12,50
Ishare Msci Eurozone Etf OF Ishares Inc 42,34 41,85 42,39 41,77 42,39 18:37 +0,11 %
18:58 17.402 43,10 1,54 41,56 18.047 18:58 +1,02 %
45,22 35,12
Multi-Asset Diversified Income Index Fund 14,20 14,12 14,29 14,10 14,29 18:37 +0,63 %
18:58 17.065 14,65 0,72 13,93 17.947 18:58 +1,38 %
14,79 12,12
Synthetic Biologics 0,318 0,294 0,294 0,284 0,284 5.783 13:03 -10,69 %
18:54 17.000 0,294 0,014 0,280 17.900 18:54 -2,78 %
1,393 0,280
Rockwell Medical 0,370 0,357 0,357 0,354 0,354 2.140 18:16 -4,22 %
18:39 16.900 0,356 0,0074 0,349 17.200 18:39 -0,06 %
1,760 0,362
Global X China Industrials Etf 14,80 14,80 14,80 14,80 14,80 08:23 0,00 %
18:33 16.209 15,42 0,86 14,57 17.164 18:33 +1,87 %
15,00 11,90
Ishares International Treasury 44,92 44,94 44,99 44,87 44,92 18:37 0,00 %
18:51 16.405 45,72 1,64 44,08 17.015 18:51
45,68 41,67
First Trust Stoxx European Select Dividend Income Fund 12,21 12,15 12,35 12,14 12,35 18:34 +1,15 %
18:57 15.821 12,64 0,63 12,01 16.648 18:57 +1,38 %
13,01 10,28
Northisle Copper+Gold Inc 0,129 0,129 0,129 0,128 0,128 256 16:28 -0,78 %
16:28 13.908 0,151 0,023 0,128 16.407 17:57
0,252 0,101
New Oriental Education & Technology Group 1,870 1,810 1,810 1,800 1,800 212 17:04 -3,74 %
18:58 15.710 1,900 0,060 1,840 16.370 18:58 +3,37 %
16,400 1,440
Fidelity Msci Consumer Staples Index Etf 37,87 37,51 38,10 37,46 38,09 18:34 +0,59 %
18:56 15.383 39,01 1,78 37,23 16.117 18:56 +1,54 %
39,72 32,07
Ishares Msci Global Energy Producers Etf 15,59 15,44 15,90 15,42 15,90 18:44 +1,98 %
18:57 15.435 16,20 0,61 15,58 16.043 18:57 +3,18 %
16,79 10,46

Ihre Meinung ist uns wichtig!