USX 

Last 5 516,40
Change -0,69%

Heute:

Open 5 524,07
High 5 537,65
Low 5 464,69

letzter Handelstag:

Close 5 516,40

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
21st Century Fox Inc. Shares A 42,02 42,40 450 2 -1,06%
21st Century Fox Inc. Shares B 41,73 41,90 0 0 0,00%
3M Co. 182,90 183,45 1 271 35 +1,51%
Activision Blizzard Inc. 44,46 44,79 7 651 158 -4,66%
Adobe Inc. 208,95 209,58 2 889 52 -1,32%
Alexion Pharmaceuticals Inc. 103,74 104,06 0 0 0,00%
Align Technology Inc. 196,97 197,90 428 18 +0,20%
Alphabet Inc. Class A 936,45 937,75 1 415 123 -0,93%
Alphabet Inc. Class C 930,19 931,47 520 32 -0,96%
Amazon.Com Inc. 1 395,56 1 396,32 11 976 794 -2,13%
American Airlines Group Inc. 32,09 32,24 86 1 -3,57%
American Express Co. 95,80 96,08 1 156 20 -0,91%
Amgen Inc. 169,86 170,41 1 258 11 +0,34%
Analog Devices Inc. 78,28 78,51 253 2 -1,22%
Apple Inc. 169,66 169,73 47 410 726 +0,63%
Applied Materials Inc. 30,91 31,10 4 047 26 +0,74%
ASML Holding N.V. N.Y.Reg 148,00 149,00 220 3 -4,49%
Autodesk Inc. 117,16 117,71 330 4 -0,78%
Automatic Data Processing Inc. 128,05 128,65 825 11 -0,85%
Baidu.com Inc. ADR 163,21 164,25 1 304 56 -1,08%
Biogen Inc. 283,11 284,83 21 4 +0,40%
Biomarin Pharmaceutical Inc. 83,64 84,01 189 5 +0,12%
Boeing Co. 293,48 295,25 748 29 -2,59%
Booking Holdings Inc. 1 620,10 1 629,26 96 17 -3,84%
Broadcom Corp. 207,69 208,70 58 2 -2,63%
Cadence Design Systems Inc. 39,79 40,39 0 0 0,00%
Caterpillar Inc. 113,68 114,04 89 4 -0,74%
Celgene Corp. 60,88 61,12 2 559 36 -1,13%
Cerner Corp. 50,64 50,79 0 0 0,00%
Charter Communicat. Inc.(Del.) Class A 286,07 289,65 19 1 -0,91%
Check Point Software Techs Ltd 99,79 100,54 211 8 -1,21%
Chevron Corp. 104,04 104,66 367 9 +0,45%
Cintas Corp. 159,76 161,26 0 0 0,00%
Cisco Systems Inc. 40,52 40,66 10 396 56 -0,92%
Citrix Systems Inc. 95,03 95,47 37 2 +0,01%
Coca-Cola Co., The 43,89 44,06 11 254 109 -0,07%
Cognizant Technology Sol. Corp. 61,46 61,75 32 1 +0,99%
Comcast Corp. New Cl. A 33,76 33,86 1 202 8 -0,62%
Costco Wholesale Corp. 202,07 202,68 197 8 -1,81%
CSX Corp. 63,28 63,93 60 1 -0,33%
Ctrip.com International Ltd. Sp.ADRs 22,99 23,27 356 3 -1,38%
Dentsply Sirona Inc. 32,43 32,72 407 4 -0,61%
Dollar Tree Inc. 73,54 73,98 4 1 -1,96%
Dowdupont Inc. 51,73 52,05 3 097 18 -0,96%
Ebay Inc. 24,60 24,67 313 8 -1,21%
Electronic Arts Inc. 74,94 75,72 2 153 46 -3,48%
Expedia Group Inc. 102,13 102,75 25 3 -2,54%
Express Scripts Holding Inc. 85,37 85,72 138 3 -0,73%
Exxon Mobil Corp. 69,09 69,30 394 8 +0,14%
Facebook Inc. 122,00 122,49 29 071 333 -3,51%
Fastenal Co. 50,21 50,62 78 2 -0,22%
Fiserv Inc. 70,16 70,48 641 8 +0,27%
Gilead Sciences Inc. 60,57 60,70 4 165 31 -1,33%
Goldman Sachs Group Inc. 176,76 177,30 1 030 25 -1,66%
Hasbro Inc. 85,34 85,85 41 1 -0,58%
Henry Schein Inc. 75,25 75,49 85 2 +0,36%
Hologic Inc. 36,77 36,99 59 1 +0,14%
Home Depot Inc. 154,90 155,38 616 21 -1,50%
Hunt (J.B.) Transport Svcs Inc 93,55 93,99 65 2 -1,05%
IDEXX Laboratories Inc. 175,68 177,17 608 30 -0,88%
Illumina Inc. 278,60 281,98 105 10 -0,17%
Incyte Corp. 57,96 58,57 190 3 +2,25%
Intel Corp. 42,85 42,92 9 451 69 +0,71%
Intl Business Machines Corp. 106,29 106,71 4 184 79 -0,56%
Intuit Inc. 184,68 185,87 49 3 -2,03%
Intuitive Surgical Inc. 453,20 455,30 111 12 +0,76%
JD.com Inc. Cl.A(sp.ADRs) 20,03 20,33 16 490 98 -5,01%
Johnson&Johnson 127,77 128,16 2 586 52 +0,61%
JPMorgan Chase & Co. 96,25 96,54 2 620 48 -0,38%
Kla-Tencor Corp. 84,63 85,14 2 1 +0,46%
Kraft Heinz Co. 45,41 45,86 7 967 71 -0,20%
LAM Research Corp. 129,13 130,21 313 16 +0,48%
Liberty Global Inc. Registered Shares A 21,20 21,40 0 0 0,00%
Liberty Global Inc. Registered Shares C 20,80 21,00 0 0 0,00%
Marriott International Inc. 103,63 104,26 363 2 -0,68%
Maxim Integrated Products Inc. 46,57 46,86 58 1 -1,19%
McDonalds Corp. 164,18 164,59 3 783 72 +1,38%
Mercadolibre Inc. 301,14 302,72 62 4 -1,58%
Merck & Co. Inc. (New) 66,50 66,81 965 16 +0,35%
Microchip Technology Inc. 66,09 66,38 620 10 -0,15%
Micron Technology Inc. 34,48 34,62 4 700 40 -2,04%
Microsoft Corp. 94,76 95,05 14 512 154 +0,32%
Mondelez International Inc. Class A 38,67 38,90 1 653 14 +0,57%
Monster Beverage Corp. (NEW) 48,78 48,92 71 2 -0,39%
Mylan N.V. 30,40 30,60 240 2 0,00%
NetEase Inc. 204,11 204,93 32 3 +0,82%
Netflix.com Inc. 250,21 251,24 5 606 157 -1,57%
NIKE Inc. 65,37 65,56 2 327 26 -0,46%
Nvidia Corp. 143,64 144,32 79 369 1 768 -19,32%
NXP Semiconductors NV 74,00 74,50 280 6 -1,33%
O'Reilly Automotive Inc.[New] 308,27 309,51 101 9 -0,18%
Paccar Inc. 53,08 53,40 60 2 -0,95%
Paychex Inc. 60,10 60,52 25 1 -0,07%
PayPal Holdings Inc. 74,36 74,65 3 652 57 -2,68%
PepsiCo Inc. 103,52 103,84 1 104 22 +0,41%
Pfizer Inc. 38,07 38,18 8 930 32 +0,13%
Procter & Gamble Co. 82,08 82,33 9 860 122 -0,36%
Qualcomm Inc. 48,92 49,21 1 783 24 +2,27%
Qurate Retail Group Inc. Cl. A 20,34 20,50 0 0 0,00%
Regeneron Pharmaceuticals Inc. 301,44 303,61 4 1 -0,85%
Ross Stores Inc. 83,27 83,64 1 149 21 -1,77%
Seagate Technology PLC 37,80 38,10 1 036 8 -2,06%
Shire PLC ADRs 152,66 154,97 0 0 0,00%
Sirius XM Holdings Inc. 5,47 5,52 0 0 0,00%
Skyworks Solutions Inc. 63,70 64,09 387 5 -1,16%
Starbucks Corp. 59,58 59,85 2 418 37 +0,42%
Symantec Corp. 20,12 20,32 289 1 -3,21%
Synopsys Inc. 78,40 79,51 0 0 0,00%
T-Mobile US Inc. 60,26 60,86 175 3 +0,92%
Take-Two Interactive Softw.Inc 99,60 100,03 480 16 +0,23%
Tesla Inc. 310,04 310,71 15 508 255 +1,20%
Texas Instruments Inc. 85,59 85,86 377 9 -0,82%
The Travelers Companies Inc. 112,34 113,01 72 2 +1,14%
Ulta Salon Cosmet. & Frag.Inc. 274,09 275,08 76 7 +0,08%
United Technologies Corp. 113,83 114,04 349 8 -0,41%
UnitedHealth Group Inc. 237,26 237,99 1 181 41 +1,47%
Verisk Analytics Inc. Cl.A 108,16 108,82 38 5 -1,77%
Verizon Communications Inc. 52,66 52,90 6 762 59 +0,65%
Vertex Pharmaceuticals Inc. 144,20 145,11 20 1 -1,63%
VISA Inc. 122,64 123,02 3 448 63 -1,46%
Vodafone Group PLC Spons.ADRsNew 16,90 17,50 439 4 -1,14%
Walgreens Boots Alliance Inc. 71,76 72,85 804 9 -0,08%
Walmart Inc. 85,49 85,69 1 835 28 -2,61%
Walt Disney Co. 101,65 101,95 2 094 50 -1,64%
Western Digital Corp. 40,73 40,92 268 5 -1,58%
Workday Inc. Shares A 117,35 117,87 285 8 -1,49%
Wynn Resorts Ltd. 94,33 94,89 48 2 -0,84%
Xilinx Inc. 79,02 79,65 750 16 +1,64%
Copyright © 2018 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Deutsche Börse AG
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CET (UTC+1)