USX

Last ./.
Change 0,00%

Heute:

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

letzter Handelstag:

Close 11 288,60

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co.  135,54 136,08 3 885 96 -0,31%
Adobe Inc.  298,55 299,25 7 788 315 -1,87%
Advanced Micro Devices Inc.  181,84 182,58 21 463 437 -0,47%
Airbnb Inc.  115,40 116,10 2 591 55 -0,57%
Alphabet Inc. Class A   266,35 266,90 64 483 1 218 +1,20%
Alphabet Inc. Class C  267,60 267,95 24 074 415 +1,19%
Amazon.com Inc.  196,90 196,96 122 360 1 552 +1,32%
American Electric Power Co.Inc 97,60 97,80 180 12 0,00%
American Express Co. 323,85 324,60 1 779 121 +0,26%
Amgen Inc.  280,20 281,95 1 174 40 -0,53%
Analog Devices Inc. 234,25 235,15 81 8 -0,26%
Apple Inc.  230,75 231,10 53 352 920 +0,20%
Applied Materials Inc. 219,95 221,35 1 002 36 -0,23%
ARM Holdings PLC ADRs  94,70 95,30 5 830 158 -1,35%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 900,00 902,00 122 23 +0,22%
Astrazeneca PLC ADR 78,00 78,50 922 16 0,00%
Atlassian Corp. CL A 137,22 138,32 1 073 25 -1,33%
Autodesk Inc. 251,75 252,95 379 14 -1,72%
Automatic Data Processing Inc. 217,65 218,30 1 144 51 -1,54%
Baker Hughes Co. Cl. A 38,24 38,415 757 13 -0,96%
Biogen Inc. 147,85 148,75 494 20 -0,50%
Boeing Co.  183,38 184,48 3 760 109 -0,25%
Booking Holdings Inc. 4 597,00 4 625,00 56 26 -0,35%
Broadcom Corp.  295,30 297,05 27 676 682 +1,84%
Cadence Design Systems Inc. 268,10 269,45 375 27 -0,74%
Caterpillar Inc.  493,50 495,00 1 429 154 -0,20%
CDW Corp. 116,35 117,95 70 4 -1,09%
Charter Communications Inc. Class A 173,36 174,80 101 13 -0,59%
Chevron Corp.  127,48 127,86 4 483 121 +0,28%
Cintas Corp. 161,35 162,05 778 32 -1,19%
Cisco Systems Inc.  66,08 66,23 32 511 92 -0,29%
Coca-Cola Co., The  59,14 59,38 23 138 402 -0,80%
Coca-Cola Europacific Pa. PLC 76,90 78,40 109 11 -0,64%
Cognizant Technology Sol. Corp. 71,89 72,61 565 11 -0,57%
Comcast Corp. Cl. A 24,905 24,945 4 941 51 +0,26%
Constellation Energy Corp. 305,80 307,10 1 742 60 +0,99%
Copart Inc. 33,10 33,305 1 386 14 -1,12%
CoStar Group Inc. 56,10 56,94 29 2 +0,60%
Costco Wholesale Corp. 723,60 726,00 506 82 +0,06%
Crowdstrike Holdings Inc Cl.A  404,95 407,10 650 71 -0,97%
CSX Corp. 30,93 31,12 96 6 -0,66%
Datadog Inc. Class A 119,38 120,10 585 26 -0,23%
DexCom Inc. 56,55 56,83 558 13 -1,38%
Diamondback Energy Inc. 125,40 126,06 193 8 +0,02%
Dollar Tree Inc. 101,06 101,68 526 10 -2,94%
DoorDash Inc. Cl.A 194,90 199,72 225 10 -1,88%
Dow Inc. 19,35 19,50 9 095 42 -2,76%
Electronic Arts Inc. 172,72 173,76 280 25 -0,12%
Exelon Corp. 36,675 37,045 105 5 -0,84%
Fastenal Co. 35,295 35,475 384 10 +0,01%
Fortinet Inc. 68,24 68,58 1 666 49 -1,73%
GE Healthcare Technologies Inc 70,33 71,01 566 20 -1,11%
Gilead Sciences Inc. 106,06 106,32 742 32 +0,34%
Globalfoundries Inc. 30,27 30,45 379 12 -1,42%
Goldman Sachs Group Inc. 763,60 765,90 540 69 -0,08%
Home Depot Inc.  292,20 293,05 1 365 77 -0,68%
Honeywell International Inc. 165,42 166,20 735 45 -0,49%
IDEXX Laboratories Inc. 575,80 581,00 82 17 -3,58%
Illumina Inc. 115,24 115,82 1 091 27 -1,67%
Intel Corp.  30,79 30,85 49 870 275 -0,37%
Intl Business Machines Corp.  257,15 258,15 5 368 126 -0,35%
Intuit Inc. 570,00 573,50 78 11 -0,61%
Intuitive Surgical Inc.  488,20 491,15 451 63 -0,85%
Johnson&Johnson  174,24 174,78 13 159 273 -0,98%
JPMorgan Chase & Co.  275,80 276,90 2 782 138 +0,82%
Keurig Dr Pepper Inc. 23,55 23,79 3 440 21 -1,12%
KLA Corp. 1 072,40 1 079,40 224 29 +0,15%
Kraft Heinz Co.  20,04 20,14 130 175 544 -2,07%
Linde plc  360,20 360,80 6 480 298 0,00%
Lululemon Athletica Inc. 179,88 180,98 807 41 -0,07%
Marriott International Inc. 265,40 267,50 53 10 -0,09%
Marvell Technology Inc. 74,15 74,60 11 363 118 +2,98%
McDonalds Corp.  263,55 263,70 4 650 196 -2,01%
Mercadolibre Inc.  1 681,80 1 699,60 493 128 -0,38%
Merck & Co. Inc.  88,90 89,30 10 259 176 -0,11%
Meta Platforms Inc.  563,20 564,90 11 299 487 +0,36%
Microchip Technology Inc. 55,09 55,64 2 308 27 -1,86%
Micron Technology Inc.  234,10 234,55 29 610 642 -0,47%
Microsoft Corp.  412,60 413,00 26 392 921 +0,10%
Moderna Inc.  27,21 27,49 82 658 271 -8,26%
Mondelez International Inc. Class A 45,86 46,09 7 209 113 -0,41%
MongoDB Inc. 369,50 372,20 974 39 -0,67%
Monster Beverage Corp. 65,78 65,97 897 32 -0,35%
Netflix.com Inc.  79,24 79,38 39 535 757 +0,05%
NIKE Inc.  48,505 48,755 118 613 1 192 -0,09%
Nvidia Corp.  160,38 160,54 294 062 3 360 +2,64%
NXP Semiconductors NV 191,50 192,00 185 14 -1,28%
O'Reilly Automotive Inc. 77,90 78,28 948 14 +0,13%
Old Dominion Freight Line Inc. 134,30 134,85 150 7 -0,89%
ON Semiconductor Corp. 47,05 47,43 339 8 -1,94%
Paccar Inc. 94,47 95,05 388 7 -1,01%
Palo Alto Networks Inc.  159,22 159,86 2 677 79 -0,99%
Paychex Inc. 96,54 97,04 248 13 -1,20%
PayPal Holdings Inc.  50,29 50,49 98 837 1 040 -0,92%
PDD Holdings Inc.  94,80 95,40 2 118 39 0,00%
PepsiCo Inc.  121,44 122,28 24 292 510 -2,48%
Procter & Gamble Co.  121,24 121,62 22 249 545 +0,12%
Qualcomm Inc.   147,98 148,42 1 939 67 -0,04%
Regeneron Pharmaceuticals Inc. 663,20 668,20 130 20 +0,78%
Roper Technologies Inc. 380,20 381,80 59 11 -0,29%
Ross Stores Inc. 153,02 153,72 74 9 -0,34%
Salesforce Inc.  223,15 223,80 7 345 188 -0,64%
Sherwin-Williams Co. 274,00 275,70 79 12 -0,74%
Starbucks Corp.   70,91 71,33 4 289 82 -2,95%
Synopsys Inc. 402,15 404,30 745 62 -1,54%
T-Mobile US Inc. 166,82 168,50 1 628 58 +0,54%
Take-Two Interactive Softw.Inc 211,00 211,90 1 188 95 -0,24%
Tesla Inc.  411,65 411,95 48 145 1 049 -0,97%
Texas Instruments Inc. 149,98 150,44 424 23 -1,13%
The Trade Desk Inc. 31,595 31,91 21 451 116 +0,24%
The Travelers Companies Inc. 247,30 248,80 83 4 -0,04%
Thomson Reuters Corp. 112,50 113,10 51 5 -0,27%
UnitedHealth Group Inc.  274,95 275,75 5 390 275 -0,29%
Verisk Analytics Inc. Cl.A 184,70 185,85 103 9 -1,31%
Verizon Communications Inc.  33,785 33,945 25 352 204 -0,32%
Vertex Pharmaceuticals Inc. 388,10 390,65 199 31 -0,45%
Viatris Inc. 10,13 10,255 10 831 30 -0,83%
VISA Inc.  299,10 300,05 3 502 291 -0,05%
Walmart Inc.  93,92 94,15 9 579 186 -1,77%
Walt Disney Co.  95,85 96,14 4 536 113 +0,46%
Warner Bros Discovery Inc. A   24,61 24,865 10 644 153 +0,94%
Workday Inc. Shares A 182,34 183,10 204 14 -1,77%
Xcel Energy Inc. 62,67 62,95 27 5 -0,21%
Zscaler Inc. 194,04 195,12 1 478 54 -1,48%
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)