USX

Last ./.
Change 0,00%

Heute:

Open 11 543,80
High 11 550,30
Low 11 237,20

letzter Handelstag:

Close 11 288,60

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co.  143,60 144,18 2 568 66 +0,10%
Adobe Inc.  303,35 303,95 13 317 504 +1,69%
Advanced Micro Devices Inc.  179,34 180,04 42 841 671 -4,77%
Airbnb Inc.  109,02 109,66 1 367 39 +0,88%
Alphabet Inc. Class A   263,25 263,70 60 702 1 354 -1,09%
Alphabet Inc. Class C  264,40 264,75 11 995 354 -1,18%
Amazon.com Inc.  192,58 193,00 49 314 1 253 -1,72%
American Electric Power Co.Inc 97,20 97,40 940 17 -0,41%
American Express Co. 325,50 326,25 1 889 149 -1,56%
Amgen Inc.  269,85 271,60 1 048 39 -0,63%
Analog Devices Inc. 237,80 238,70 161 10 -1,59%
Apple Inc.  236,80 237,40 25 990 575 +0,08%
Applied Materials Inc. 220,05 221,35 1 276 51 -4,37%
ARM Holdings PLC ADRs  111,00 112,00 6 314 81 -3,79%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 920,00 922,00 375 49 -3,97%
Astrazeneca PLC ADR 76,00 76,50 24 3 -0,65%
Atlassian Corp. CL A 137,48 138,58 335 13 -1,60%
Autodesk Inc. 253,00 254,20 57 5 -0,33%
Automatic Data Processing Inc. 226,35 227,05 726 39 +0,02%
Baker Hughes Co. Cl. A 39,82 40,005 117 3 -1,43%
Biogen Inc. 147,85 148,80 485 20 +0,88%
Boeing Co.  173,58 174,64 7 872 131 +2,04%
Booking Holdings Inc. 4 505,00 4 529,00 27 20 +0,93%
Broadcom Corp.  305,80 307,60 71 100 2 747 -11,70%
Cadence Design Systems Inc. 274,65 276,05 160 13 -3,20%
Caterpillar Inc.  508,00 511,00 2 905 247 -4,32%
CDW Corp. 122,60 124,35 0 0 0,00%
Charter Communications Inc. Class A 175,28 176,74 281 13 -1,04%
Chevron Corp.  127,58 127,94 3 963 130 -0,50%
Cintas Corp. 159,35 160,00 805 22 -0,65%
Cisco Systems Inc.  66,21 66,36 12 169 99 -1,54%
Coca-Cola Co., The  59,97 60,20 89 308 475 +2,11%
Coca-Cola Europacific Pa. PLC 76,60 78,10 50 8 +1,97%
Cognizant Technology Sol. Corp. 71,14 71,86 153 3 -0,69%
Comcast Corp. Cl. A 23,165 23,235 2 855 40 -1,38%
Constellation Energy Corp. 299,30 300,55 1 636 60 -6,98%
Copart Inc. 32,855 33,055 8 892 26 +0,23%
CoStar Group Inc. 57,69 58,56 41 2 +0,70%
Costco Wholesale Corp. 752,20 754,50 592 124 -0,20%
Crowdstrike Holdings Inc Cl.A  428,90 431,25 886 70 -2,38%
CSX Corp. 31,74 31,935 95 4 +0,09%
Datadog Inc. Class A 124,00 124,74 821 29 -2,18%
DexCom Inc. 56,91 57,20 1 878 11 -2,25%
Diamondback Energy Inc. 133,14 133,84 477 12 -0,27%
Dollar Tree Inc. 110,28 110,96 102 4 -1,17%
DoorDash Inc. Cl.A 191,52 196,20 287 15 +1,92%
Dow Inc. 20,40 20,50 8 971 45 -2,86%
Electronic Arts Inc. 173,04 174,08 11 5 +0,12%
Exelon Corp. 36,94 37,315 24 4 +1,35%
Fastenal Co. 35,685 35,865 794 7 +0,10%
Fortinet Inc. 69,83 70,18 1 691 33 -0,38%
GE Healthcare Technologies Inc 71,18 71,85 276 11 -2,25%
Gilead Sciences Inc. 102,44 102,68 2 405 32 -2,92%
Globalfoundries Inc. 32,92 33,11 5 203 53 -2,99%
Goldman Sachs Group Inc. 755,40 757,70 1 039 129 -2,32%
Home Depot Inc.  305,90 306,85 1 589 69 +0,02%
Honeywell International Inc. 164,52 165,30 1 334 39 -0,11%
IDEXX Laboratories Inc. 597,60 602,40 7 3 -1,06%
Illumina Inc. 114,54 115,20 1 000 21 -1,48%
Intel Corp.  32,20 32,26 78 500 348 -4,53%
Intl Business Machines Corp.  262,90 263,95 2 229 111 -1,08%
Intuit Inc. 569,70 573,20 79 12 -0,63%
Intuitive Surgical Inc.  460,65 463,45 1 293 71 -0,98%
Johnson&Johnson  180,44 180,98 7 860 257 +0,80%
JPMorgan Chase & Co.  270,90 271,90 3 041 107 +0,11%
Keurig Dr Pepper Inc. 25,005 25,26 3 477 17 +0,02%
KLA Corp. 1 016,80 1 023,40 112 18 -4,78%
Kraft Heinz Co.  20,78 20,885 56 066 217 +0,46%
Linde plc  354,00 355,20 23 045 815 +3,03%
Lululemon Athletica Inc. 174,14 175,20 13 089 303 +9,62%
Marriott International Inc. 253,45 255,50 22 3 +1,11%
Marvell Technology Inc. 71,64 72,07 16 476 252 -5,44%
McDonalds Corp.  269,40 270,20 3 232 159 +2,29%
Mercadolibre Inc.  1 707,20 1 725,80 351 105 -0,33%
Merck & Co. Inc.  85,30 85,70 21 989 264 +1,18%
Meta Platforms Inc.  549,10 550,70 10 125 577 -1,31%
Microchip Technology Inc. 56,99 57,56 1 720 20 -2,57%
Micron Technology Inc.  205,70 206,05 28 908 633 -6,72%
Microsoft Corp.  407,40 407,90 22 355 983 -1,03%
Moderna Inc.  24,98 25,235 32 083 155 -0,34%
Mondelez International Inc. Class A 45,915 46,145 11 516 102 +0,86%
MongoDB Inc. 355,70 358,40 692 23 -0,88%
Monster Beverage Corp. 62,92 63,11 354 12 +1,00%
Netflix.com Inc.  81,04 81,20 59 672 1 024 +1,09%
NIKE Inc.  57,41 57,70 46 430 382 -0,33%
Nvidia Corp.  149,04 149,16 234 718 3 458 -3,24%
NXP Semiconductors NV 194,00 194,50 388 22 -1,26%
O'Reilly Automotive Inc. 79,98 80,36 598 9 +0,30%
Old Dominion Freight Line Inc. 135,60 136,10 337 9 +0,11%
ON Semiconductor Corp. 46,635 47,01 513 7 -0,99%
Paccar Inc. 94,76 95,33 300 8 -0,29%
Palo Alto Networks Inc.  162,96 163,62 2 361 90 +0,60%
Paychex Inc. 98,15 98,64 149 6 +1,46%
PayPal Holdings Inc.  52,42 52,63 54 112 558 -0,06%
PDD Holdings Inc.  95,00 95,60 2 220 46 0,00%
PepsiCo Inc.  127,88 128,76 14 590 218 +0,90%
Procter & Gamble Co.  121,46 121,82 23 512 587 +1,52%
Qualcomm Inc.   151,98 152,42 4 094 106 -1,36%
Regeneron Pharmaceuticals Inc. 629,20 633,80 570 36 -1,70%
Roper Technologies Inc. 379,00 380,50 58 3 +0,08%
Ross Stores Inc. 154,76 155,46 135 4 +0,10%
Salesforce Inc.  223,15 223,75 18 442 251 0,00%
Sherwin-Williams Co. 279,10 280,80 90 6 -0,05%
Starbucks Corp.   72,49 72,93 6 171 66 +0,54%
Synopsys Inc. 385,00 386,90 1 154 94 -5,25%
T-Mobile US Inc. 165,40 167,06 2 041 85 -0,13%
Take-Two Interactive Softw.Inc 205,25 206,10 1 050 98 -0,27%
Tesla Inc.  390,45 391,25 47 275 894 +2,61%
Texas Instruments Inc. 152,90 153,34 268 18 -0,52%
The Trade Desk Inc. 31,08 31,39 18 410 185 -0,83%
The Travelers Companies Inc. 242,20 243,60 50 2 +0,21%
Thomson Reuters Corp. 111,05 111,60 10 1 -0,31%
UnitedHealth Group Inc.  290,75 291,60 8 926 306 +1,59%
Verisk Analytics Inc. Cl.A 184,45 185,55 59 3 +0,43%
Verizon Communications Inc.  34,745 34,91 32 814 196 +1,55%
Vertex Pharmaceuticals Inc. 383,95 386,45 148 15 +1,11%
Viatris Inc. 9,866 9,992 6 352 28 +0,36%
VISA Inc.  296,55 297,40 6 288 302 +0,56%
Walmart Inc.  99,34 99,58 8 798 151 +1,11%
Walt Disney Co.  94,89 95,17 9 198 168 0,00%
Warner Bros Discovery Inc. A   25,37 25,63 28 342 276 +1,53%
Workday Inc. Shares A 190,84 191,62 112 5 +0,78%
Xcel Energy Inc. 63,88 64,16 200 5 +0,60%
Zscaler Inc. 200,75 201,75 2 588 71 -2,18%
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

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

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)