USX

Last 8 027,09
Change -1,38%

Heute:

Open 8 148,98
High 8 213,39
Low 8 027,09

letzter Handelstag:

Close 8 027,09

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 154,86 155,36 11 753 290 +2,42%
Activision Blizzard Inc. 75,01 75,58 4 450 113 -2,81%
Adobe Inc. 354,75 356,25 5 744 362 -3,82%
Advanced Micro Devices Inc. 61,90 63,03 60 243 669 -4,88%
Alexion Pharmaceuticals Inc. 126,50 126,88 143 4 +0,03%
Align Technology Inc. 417,85 420,10 1 596 112 -7,45%
Alphabet Inc. Class A 1 693,60 1 695,40 4 388 586 -3,54%
Alphabet Inc. Class C 1 708,60 1 710,00 1 762 185 -3,34%
Amazon.Com Inc. 2 489,50 2 492,50 11 575 1 891 -0,85%
American Electric Power Co.Inc 67,80 68,11 526 4 +2,69%
American Express Co. 126,80 127,06 6 002 110 +2,86%
Amgen Inc. 191,40 192,10 3 059 81 +0,99%
Analog Devices Inc. 121,66 122,10 3 809 65 -2,39%
Ansys Inc. 246,40 249,00 261 30 -3,25%
Apple Inc. 98,19 98,30 365 160 5 561 -3,51%
Applied Materials Inc. 88,87 89,50 12 386 206 -4,96%
ASML Holding N.V. N.Y.Reg 422,00 426,00 249 34 -4,07%
Atlassian Corp. PLC 187,26 189,32 892 38 -1,62%
Autodesk Inc. 212,55 213,75 520 31 -4,73%
Automatic Data Processing Inc. 151,88 152,64 1 356 30 +2,29%
Baidu.com Inc. ADR 195,80 197,00 25 583 877 -10,36%
Biogen Inc. 227,25 229,00 1 014 37 +1,48%
Boeing Co. 188,54 189,74 10 993 303 +1,01%
Booking Holdings Inc. 1 992,80 2 005,00 559 135 +3,26%
Broadcom Corp. 354,65 356,35 1 327 101 -5,57%
Cadence Design Systems Inc. 100,54 101,58 4 169 83 -4,63%
Caterpillar Inc. 186,80 187,46 4 040 126 +1,81%
Cerner Corp. 59,10 59,39 1 776 30 +0,88%
Charter Communicat. Inc.(Del.) Class A 513,30 520,00 96 18 -0,55%
Check Point Software Techs Ltd 94,46 95,25 2 748 49 -0,81%
Chevron Corp. 92,35 92,93 28 100 449 +1,63%
Cintas Corp. 286,30 288,80 404 16 +1,37%
Cisco Systems Inc. 40,04 40,185 62 003 438 +3,40%
Coca-Cola Co., The 43,50 43,68 142 117 1 180 +2,28%
Cognizant Technology Sol. Corp. 61,22 61,50 1 642 16 +0,40%
Comcast Corp. Cl. A 46,76 46,905 1 969 27 +1,80%
Copart Inc. 87,50 88,00 75 3 +0,56%
Costco Wholesale Corp. 262,05 262,80 1 809 116 -0,62%
CSX Corp. 77,72 78,50 122 3 +0,53%
DexCom Inc. 294,95 299,40 164 18 -2,99%
DocuSign Inc. 160,94 164,42 3 202 105 -4,70%
Dollar Tree Inc. 90,98 91,53 92 2 +4,49%
Dow Inc. 53,29 53,82 4 897 34 +2,35%
Ebay Inc. 45,085 45,24 7 772 70 +0,53%
Electronic Arts Inc. 107,12 107,82 2 236 58 -3,54%
Facebook Inc. 215,00 215,90 9 877 386 -2,95%
Fastenal Co. 37,555 37,86 1 151 23 +0,50%
Fiserv Inc. 102,34 102,86 3 588 82 +2,65%
Fox Corp. Shares A 35,60 35,80 1 348 14 +2,87%
Fox Corp. Shares B 33,60 33,80 1 421 16 +3,05%
Gilead Sciences Inc. 54,65 54,77 21 539 224 +1,01%
Goldman Sachs Group Inc. 281,55 282,50 3 160 111 +2,97%
Home Depot Inc. 218,05 218,75 2 959 97 +3,31%
Honeywell International Inc. 174,88 175,78 1 117 29 +1,35%
IDEXX Laboratories Inc. 405,70 409,00 257 31 -0,05%
Illumina Inc. 321,60 325,80 1 830 80 -2,76%
Incyte Corp. 65,34 66,03 1 576 14 -0,83%
Intel Corp. 50,35 50,44 44 237 313 -1,04%
Intl Business Machines Corp. 105,05 105,45 27 421 397 +2,13%
Intuit Inc. 311,70 313,60 364 28 -1,95%
Intuitive Surgical Inc. 576,90 579,50 635 98 -3,33%
JD.com Inc. Cl.A(sp.ADRs) 71,40 72,60 26 799 464 -5,51%
Johnson&Johnson 132,68 133,16 23 522 572 +1,57%
JPMorgan Chase & Co. 128,90 129,26 9 936 134 +2,38%
Keurig Dr Pepper Inc. 27,15 27,70 703 6 +3,02%
KLA Corp. 230,40 232,10 525 32 -6,71%
Kraft Heinz Co. 32,56 32,725 53 721 360 +2,90%
LAM Research Corp. 421,85 425,55 979 62 -7,27%
Lululemon Athletica Inc. 243,35 244,90 544 18 +0,14%
Marriott International Inc. 126,58 127,40 2 615 63 +3,42%
Marvell Technology GRP Ltd. 33,655 33,995 16 081 111 -2,02%
Match Group Inc. 122,50 123,50 585 33 -0,41%
Maxim Integrated Products Inc. 71,50 72,00 0 0 0,00%
McDonalds Corp. 176,30 176,74 6 334 270 +1,65%
Mercadolibre Inc. 1 152,80 1 161,00 1 046 280 -6,19%
Merck & Co. Inc. 62,40 62,80 25 269 328 +2,28%
Microchip Technology Inc. 115,04 115,74 410 14 -5,15%
Micron Technology Inc. 71,38 71,81 8 999 99 -3,63%
Microsoft Corp. 191,88 192,00 51 049 1 215 -1,21%
Moderna Inc. 103,78 104,54 60 250 872 -6,04%
Mondelez International Inc. Class A 46,415 46,695 4 960 45 +0,42%
Monster Beverage Corp. 71,77 71,98 545 11 -0,17%
NetEase Inc.(Sp. ADRs) 85,98 86,33 1 028 24 -5,19%
Netflix.com Inc. 415,30 417,25 3 825 332 -4,04%
NIKE Inc. 113,42 113,78 9 757 257 +1,73%
Nvidia Corp. 389,65 391,30 22 210 1 709 -6,47%
NXP Semiconductors NV 143,88 144,54 1 657 62 -4,02%
O'Reilly Automotive Inc. 398,45 400,30 28 3 -1,33%
Okta Inc. 174,56 176,66 3 316 144 -2,75%
Paccar Inc. 78,50 79,00 169 3 -0,63%
Paychex Inc. 78,41 78,96 630 14 +1,79%
PayPal Holdings Inc. 190,02 190,80 54 824 2 525 -4,93%
Peloton Interactive Inc. 85,13 85,99 15 607 349 -3,68%
PepsiCo Inc. 111,36 111,70 6 816 186 0,00%
Pinduoduo Inc. ADRs 115,00 117,00 9 424 255 -12,12%
Procter & Gamble Co. 107,30 107,62 17 872 394 +1,55%
Qualcomm Inc. 103,72 104,40 15 151 321 -4,63%
Regeneron Pharmaceuticals Inc. 389,50 392,65 401 51 +1,88%
Ross Stores Inc. 101,38 101,82 222 7 +5,46%
salesforce.com Inc. 174,20 176,40 12 679 427 -0,52%
Seagen Inc. 124,34 126,90 62 5 +1,37%
Sirius XM Holdings Inc. 4,9585 5,011 2 258 4 -0,74%
Skyworks Solutions Inc. 135,56 136,48 1 254 56 -5,77%
Splunk Inc. 110,20 111,08 4 073 98 -3,26%
Starbucks Corp. 88,44 88,98 6 357 104 +0,93%
Synopsys Inc. 183,20 185,76 1 299 49 -2,96%
T-Mobile US Inc. 106,68 107,86 8 033 116 +2,64%
Tesla Inc. 474,40 475,20 155 069 6 842 -5,23%
Texas Instruments Inc. 136,56 136,96 2 624 75 -2,84%
The Travelers Companies Inc. 131,06 131,98 674 10 +3,22%
Trip.com Group Ltd. Sp.ADRs 33,00 33,20 4 501 35 -0,60%
UnitedHealth Group Inc. 295,05 296,10 1 726 85 +1,84%
Verisign Inc. 158,80 160,08 18 3 +0,25%
Verisk Analytics Inc. Cl.A 144,48 145,34 719 17 +2,79%
Verizon Communications Inc. 47,83 48,05 30 186 317 +2,19%
Vertex Pharmaceuticals Inc. 179,78 180,84 1 887 62 +3,23%
Viatris Inc. 11,60 11,80 37 063 182 +0,85%
VISA Inc. 185,64 186,22 21 417 576 +2,92%
Walgreens Boots Alliance Inc. 40,625 41,24 8 955 60 +3,48%
Walmart Inc. 107,76 108,14 9 664 233 -0,17%
Walt Disney Co. 170,20 170,70 21 385 734 +7,29%
Workday Inc. Shares A 194,58 195,46 572 13 -2,02%
Xcel Energy Inc. 52,00 52,50 8 1 +1,94%
Xilinx Inc. 94,26 95,10 4 262 38 -5,60%
Zoom Video Communications Inc. 262,00 263,00 8 432 478 -7,39%
Copyright © 2021 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)