USX

Last 7 811,05
Change +0,64%

Heute:

Open 7 784,40
High 7 811,71
Low 7 746,69

letzter Handelstag:

Close 7 811,05

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 141,90 142,38 3 537 97 +0,52%
Activision Blizzard Inc. 66,46 66,96 4 064 92 +2,99%
Adobe Inc. 400,10 401,30 1 516 99 +0,38%
Advanced Micro Devices Inc. 77,39 77,69 36 843 316 +2,30%
Alexion Pharmaceuticals Inc. 99,14 99,51 400 8 -0,93%
Align Technology Inc. 429,25 431,35 301 17 +2,24%
Alphabet Inc. Class A 1 503,00 1 506,00 2 828 253 +0,27%
Alphabet Inc. Class C 1 506,40 1 508,20 366 55 +0,40%
Amazon.Com Inc. 2 608,00 2 609,00 10 393 1 463 -0,59%
American Express Co. 103,02 103,20 3 364 39 +1,64%
Amgen Inc. 188,50 189,10 1 825 62 +1,26%
Analog Devices Inc. 118,56 118,92 163 8 +3,22%
Ansys Inc. 281,80 284,70 59 4 +2,05%
Apple Inc. 100,70 100,86 79 240 1 321 -0,38%
Applied Materials Inc. 73,05 73,51 3 852 32 +3,61%
ASML Holding N.V. N.Y.Reg 382,00 384,00 205 11 +2,14%
Autodesk Inc. 228,75 229,85 63 8 +0,02%
Automatic Data Processing Inc. 143,78 144,56 105 7 +0,92%
Baidu.com Inc. ADR 118,40 119,00 7 380 140 +0,34%
Biogen Inc. 202,00 203,30 2 071 73 +0,60%
Biomarin Pharmaceutical Inc. 65,44 65,80 82 3 +0,54%
Boeing Co. 191,44 192,58 23 234 659 -1,76%
Booking Holdings Inc. 1 745,00 1 756,60 239 44 +1,56%
Broadcom Corp. 338,65 340,30 205 17 +3,25%
Cadence Design Systems Inc. 97,06 98,06 209 9 +1,60%
Caterpillar Inc. 150,08 150,52 2 039 69 +4,63%
Cerner Corp. 61,09 61,41 222 4 +0,25%
Charter Communicat. Inc.(Del.) Class A 549,80 556,50 17 3 +0,42%
Check Point Software Techs Ltd 98,74 99,51 25 1 +0,44%
Chevron Corp. 76,70 77,18 5 925 79 +3,58%
Cintas Corp. 298,40 301,20 197 6 +1,59%
Cisco Systems Inc. 36,53 36,665 20 190 170 +0,62%
Citrix Systems Inc. 107,40 107,90 408 16 +2,35%
Coca-Cola Co., The 44,32 44,50 33 627 332 +1,91%
Cognizant Technology Sol. Corp. 66,69 66,99 278 10 +1,50%
Comcast Corp. Cl. A 42,57 42,70 109 5 -0,05%
Copart Inc. 92,00 92,50 22 1 -0,53%
Costco Wholesale Corp. 307,45 308,35 484 39 -0,02%
CSX Corp. 75,36 76,14 140 1 +1,45%
DexCom Inc. 285,20 289,55 321 18 +1,09%
DocuSign Inc. 198,08 202,10 5 910 197 +5,63%
Dollar Tree Inc. 92,50 93,08 85 1 +0,44%
Dow Inc. 45,17 45,625 952 14 +2,89%
Ebay Inc. 41,96 42,09 2 532 39 +1,15%
Electronic Arts Inc. 105,80 106,50 725 17 +0,64%
Expedia Group Inc. 105,62 106,34 291 8 -0,72%
Facebook Inc. 230,30 231,15 9 607 296 -0,56%
Fastenal Co. 39,455 39,785 280 9 +2,17%
Fiserv Inc. 96,37 96,83 2 989 32 +1,16%
Fox Corp. Shares A 24,60 24,80 68 2 -2,40%
Fox Corp. Shares B 24,00 24,20 0 0 0,00%
Gilead Sciences Inc. 50,72 50,81 13 898 159 +1,34%
Goldman Sachs Group Inc. 197,26 197,90 491 20 +1,62%
Home Depot Inc. 217,35 218,00 2 629 111 -1,25%
Honeywell International Inc. 175,00 175,80 124 9 +2,16%
IDEXX Laboratories Inc. 375,10 378,50 70 9 -0,50%
Illumina Inc. 287,50 291,10 489 38 +0,84%
Incyte Corp. 68,18 68,92 70 5 +0,79%
Intel Corp. 42,83 42,915 51 393 441 +2,07%
Intl Business Machines Corp. 104,65 105,05 16 459 170 +3,05%
Intuit Inc. 302,85 304,80 802 26 +1,42%
Intuitive Surgical Inc. 642,10 645,40 752 81 +2,37%
JD.com Inc. Cl.A(sp.ADRs) 69,80 71,00 16 277 334 -1,12%
Johnson&Johnson 123,74 124,10 9 876 264 +0,86%
JPMorgan Chase & Co. 100,74 101,04 3 846 58 +1,09%
Keurig Dr Pepper Inc. 24,915 25,425 50 1 +0,73%
KLA Corp. 216,70 218,05 0 0 0,00%
Kraft Heinz Co. 28,065 28,21 27 215 133 +1,83%
LAM Research Corp. 410,55 413,95 694 46 +1,73%
Liberty Global Inc. Registered Shares A 20,495 20,755 257 4 +2,22%
Liberty Global Inc. Registered Shares C 19,80 20,00 200 1 +3,09%
Lululemon Athletica Inc. 310,00 312,25 155 11 -0,02%
Marriott International Inc. 111,50 112,18 521 21 +2,77%
Maxim Integrated Products Inc. 71,00 71,50 140 2 +1,44%
McDonalds Corp. 173,54 173,96 4 753 202 -0,20%
Mercadolibre Inc. 1 280,80 1 289,00 178 56 0,00%
Merck & Co. Inc. 67,40 67,60 7 787 102 +0,30%
Microchip Technology Inc. 118,72 119,24 222 5 +3,49%
Micron Technology Inc. 60,30 60,66 7 911 131 +4,85%
Microsoft Corp. 176,52 177,04 29 442 848 +0,16%
Moderna Inc. 125,34 126,20 390 831 5 287 -2,76%
Mondelez International Inc. Class A 48,525 48,82 2 640 18 +0,37%
Monster Beverage Corp. 72,00 72,21 1 158 11 +1,19%
NetEase Inc.(Sp. ADRs) 71,92 72,22 788 15 -0,37%
Netflix.com Inc. 410,10 412,00 1 623 128 +0,41%
NIKE Inc. 112,94 113,30 3 055 77 +0,41%
Nvidia Corp. 446,05 447,80 3 125 266 +0,71%
NXP Semiconductors NV 134,92 135,36 520 20 +2,43%
O'Reilly Automotive Inc. 370,25 371,80 0 0 0,00%
Paccar Inc. 71,00 71,50 77 4 0,00%
Paychex Inc. 77,63 78,21 171 8 +1,28%
PayPal Holdings Inc. 179,22 179,94 7 808 291 +1,72%
PepsiCo Inc. 120,04 120,46 2 323 80 +0,91%
Pinduoduo Inc. ADRs 120,00 121,00 1 598 66 -0,83%
Procter & Gamble Co. 113,18 113,52 4 913 169 -0,25%
Qualcomm Inc. 129,58 130,42 4 787 118 +5,36%
Regeneron Pharmaceuticals Inc. 404,85 407,75 669 69 -0,93%
Ross Stores Inc. 94,83 95,28 213 8 +1,31%
salesforce.com Inc. 184,84 187,06 26 594 950 +2,35%
Seagen Inc. 146,32 149,36 0 0 0,00%
Sirius XM Holdings Inc. 5,204 5,259 852 4 -0,23%
Skyworks Solutions Inc. 123,46 124,22 714 33 +4,31%
Splunk Inc. 132,26 133,24 13 342 363 +1,91%
Starbucks Corp. 84,09 84,59 3 807 97 +2,27%
Synopsys Inc. 193,98 196,82 226 10 +2,35%
T-Mobile US Inc. 108,10 109,28 547 26 +0,78%
Take-Two Interactive Softw.Inc 148,64 149,38 394 22 +0,16%
Tesla Inc. 494,75 497,20 56 701 2 042 +1,07%
Texas Instruments Inc. 137,12 137,54 596 14 +2,43%
The Travelers Companies Inc. 111,94 112,60 1 1 +0,85%
Trip.com Group Ltd. Sp.ADRs 28,80 29,00 737 6 -0,68%
Ulta Salon Cosmet. & Frag.Inc. 229,85 230,70 103 4 -2,68%
UnitedHealth Group Inc. 287,95 288,95 717 30 +0,30%
Verisign Inc. 167,54 169,00 146 6 +1,67%
Verisk Analytics Inc. Cl.A 160,82 161,82 15 1 -0,14%
Verizon Communications Inc. 50,66 50,89 2 072 34 -0,12%
Vertex Pharmaceuticals Inc. 187,68 188,82 469 19 +0,44%
Viatris Inc. 14,412 14,604 56 988 452 +1,76%
VISA Inc. 175,10 175,64 5 129 162 +2,29%
Walgreens Boots Alliance Inc. 35,52 36,06 9 102 97 +0,79%
Walmart Inc. 122,62 122,92 3 134 113 -0,29%
Walt Disney Co. 126,92 127,30 4 443 177 +0,54%
Workday Inc. Shares A 182,74 183,54 143 10 +0,18%
Xcel Energy Inc. 54,00 54,50 103 3 -2,70%
Xilinx Inc. 121,48 122,44 858 20 +2,81%
Zoom Video Communications Inc. 337,00 339,00 2 497 163 -0,88%
Copyright © 2020 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)