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.  132,24 132,48 1 774 65 -1,59%
Adobe Inc.  297,05 297,40 17 747 619 -0,34%
Advanced Micro Devices Inc.  135,82 136,06 31 423 626 +0,73%
Airbnb Inc.  102,08 102,26 2 358 79 -2,07%
Alphabet Inc. Class A   211,35 211,45 77 805 1 772 +2,95%
Alphabet Inc. Class C  211,60 211,75 31 667 521 +3,06%
Amazon.com Inc.  197,84 197,90 63 293 1 336 +1,68%
American Electric Power Co.Inc 92,60 92,80 635 12 -0,86%
American Express Co. 278,05 278,60 1 352 89 +0,52%
Amgen Inc.  231,00 231,85 2 488 109 -1,66%
Analog Devices Inc. 208,05 208,60 577 22 0,00%
Apple Inc.  201,15 201,25 42 568 1 239 +0,93%
Applied Materials Inc. 143,70 144,00 1 729 63 +0,71%
ARM Holdings PLC ADRs  130,00 130,20 3 807 82 +1,56%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 728,00 730,00 847 93 +5,19%
Astrazeneca PLC ADR 65,50 66,00 1 274 17 -2,21%
Atlassian Corp. CL A 148,34 149,10 630 29 +0,26%
Autodesk Inc. 271,20 272,20 338 28 +0,02%
Automatic Data Processing Inc. 247,55 248,20 422 30 -0,86%
Baker Hughes Co. Cl. A 39,395 39,475 6 2 -0,21%
Biogen Inc. 120,60 120,80 3 701 54 -2,06%
Boeing Co.  183,36 183,72 5 884 176 -0,17%
Booking Holdings Inc. 4 666,00 4 700,00 95 62 +1,38%
Broadcom Corp.  305,05 305,55 16 372 632 -0,21%
Cadence Design Systems Inc. 294,00 294,90 354 32 +0,27%
Caterpillar Inc.  368,00 368,50 2 470 112 0,00%
CDW Corp. 139,85 140,65 18 6 +0,11%
Charter Communications Inc. Class A 221,05 221,55 1 151 20 -1,31%
Chevron Corp.  133,76 133,92 2 513 82 -0,16%
Cintas Corp. 170,35 170,80 954 48 -1,33%
Cisco Systems Inc.  56,56 56,63 8 211 96 -0,07%
Coca-Cola Co., The  56,33 56,38 73 413 982 -1,24%
Coca-Cola Europacific Pa. PLC 75,50 76,20 147 15 -1,44%
Cognizant Technology Sol. Corp. 58,17 58,27 83 4 -0,66%
Comcast Corp. Cl. A 27,775 27,82 2 158 32 -1,35%
Constellation Energy Corp. 280,60 281,70 891 58 +2,68%
Copart Inc. 40,775 40,90 1 542 14 -0,08%
CoStar Group Inc. 74,91 75,27 25 4 +1,45%
Costco Wholesale Corp. 817,70 819,30 207 62 -0,98%
Crowdstrike Holdings Inc Cl.A  378,10 378,85 3 189 130 +1,76%
CSX Corp. 27,575 27,63 887 10 +0,25%
Datadog Inc. Class A 118,34 118,68 271 15 +0,05%
DexCom Inc. 65,10 65,25 1 687 18 -0,02%
Diamondback Energy Inc. 114,88 115,06 272 18 -1,49%
Dollar Tree Inc. 83,40 83,68 91 8 +0,57%
DoorDash Inc. Cl.A 220,40 221,25 285 15 -0,05%
Dow Inc. 20,90 21,00 4 308 36 -2,34%
Electronic Arts Inc. 146,08 146,36 61 15 -0,12%
Exelon Corp. 36,64 36,83 518 7 -0,16%
Fastenal Co. 40,345 40,43 7 303 54 -0,22%
Fortinet Inc. 67,74 67,95 5 643 96 -0,28%
GE Healthcare Technologies Inc 65,76 66,00 256 20 +1,38%
Gilead Sciences Inc. 95,04 95,16 2 502 43 -2,41%
Globalfoundries Inc. 27,10 27,19 294 6 +0,96%
Goldman Sachs Group Inc. 665,80 667,40 671 77 +0,09%
Home Depot Inc.  356,35 357,15 861 73 -0,92%
Honeywell International Inc. 179,06 179,64 453 28 +0,36%
IDEXX Laboratories Inc. 550,20 551,40 5 5 -0,18%
Illumina Inc. 82,91 83,10 1 577 31 +2,58%
Intel Corp.  21,265 21,29 163 663 438 +3,71%
Intl Business Machines Corp.  216,80 217,15 4 753 185 +0,76%
Intuit Inc. 545,40 546,80 434 55 -1,04%
Intuitive Surgical Inc.  373,05 373,50 1 700 140 -2,62%
Johnson&Johnson  150,58 150,80 4 824 162 -0,61%
JPMorgan Chase & Co.  261,35 261,70 2 462 113 0,00%
Keurig Dr Pepper Inc. 22,79 22,815 9 716 82 -1,72%
KLA Corp. 825,30 827,70 392 70 +0,90%
Kraft Heinz Co.  21,905 21,935 74 024 374 -1,57%
Linde plc  406,40 406,60 4 917 200 -1,02%
Lululemon Athletica Inc. 136,50 136,94 2 866 123 +0,43%
Marriott International Inc. 225,45 226,00 152 11 -0,77%
Marvell Technology Inc. 56,88 56,97 17 827 169 -0,66%
McDonalds Corp.  256,65 256,90 4 391 251 -1,88%
Mercadolibre Inc.  1 975,00 1 984,40 395 99 -0,64%
Merck & Co. Inc.  68,80 69,00 12 706 203 -2,41%
Meta Platforms Inc.  649,60 650,10 7 397 493 +0,98%
Microchip Technology Inc. 54,29 54,41 1 721 24 -1,32%
Micron Technology Inc.  133,74 133,86 34 097 624 -0,16%
Microsoft Corp.  435,85 436,05 27 424 1 152 +0,30%
Moderna Inc.  20,00 20,065 32 129 194 -0,54%
Mondelez International Inc. Class A 52,54 52,65 1 498 47 -0,74%
MongoDB Inc. 288,55 289,35 833 47 +2,17%
Monster Beverage Corp. 55,03 55,09 518 17 -0,02%
Netflix.com Inc.  1 019,00 1 021,00 1 296 265 +0,77%
NIKE Inc.  61,81 61,87 28 954 245 -0,66%
Nvidia Corp.  150,76 150,80 310 911 3 803 -0,51%
NXP Semiconductors NV 185,50 186,00 694 56 -0,54%
O'Reilly Automotive Inc. 90,26 90,54 634 13 -0,72%
Old Dominion Freight Line Inc. 123,95 124,35 341 9 +0,32%
ON Semiconductor Corp. 40,72 40,865 1 463 27 -0,62%
Paccar Inc. 87,00 87,13 139 12 -0,42%
Palo Alto Networks Inc.  170,52 170,88 3 752 108 +2,22%
Paychex Inc. 113,66 113,84 118 9 -1,09%
PayPal Holdings Inc.  56,93 56,99 30 835 411 0,00%
PDD Holdings Inc.  108,50 109,00 1 972 54 +0,93%
PepsiCo Inc.  119,94 120,12 22 968 547 -1,86%
Procter & Gamble Co.  133,30 133,56 6 020 204 -1,01%
Qualcomm Inc.   136,42 136,52 2 067 87 -0,99%
Regeneron Pharmaceuticals Inc. 482,90 484,40 282 32 +1,15%
Roper Technologies Inc. 431,60 432,70 68 12 -0,27%
Ross Stores Inc. 125,12 125,34 109 9 -0,41%
Salesforce Inc.  206,25 206,45 7 457 259 -0,24%
Sherwin-Williams Co. 301,40 302,60 67 8 -0,50%
Starbucks Corp.   70,77 70,82 7 355 115 +1,42%
Synopsys Inc. 359,55 360,05 12 434 616 -0,80%
T-Mobile US Inc. 205,15 205,30 2 367 58 +0,56%
Take-Two Interactive Softw.Inc 211,20 211,70 1 305 132 +0,88%
Tesla Inc.  355,85 356,50 143 097 4 501 +5,81%
Texas Instruments Inc. 150,64 150,98 1 643 92 -3,19%
The Trade Desk Inc. 39,045 39,135 26 671 277 +1,79%
The Travelers Companies Inc. 236,00 236,60 133 7 -0,08%
Thomson Reuters Corp. 145,50 146,30 1 1 +0,51%
UnitedHealth Group Inc.  296,35 296,65 21 174 904 -1,48%
Verisk Analytics Inc. Cl.A 219,50 220,60 195 15 -1,52%
Verizon Communications Inc.  37,315 37,38 5 832 88 -0,40%
Vertex Pharmaceuticals Inc. 333,15 334,15 416 27 -0,65%
Viatris Inc. 8,258 8,298 4 199 33 -2,92%
VISA Inc.  289,05 289,40 4 358 231 0,00%
Walmart Inc.  88,08 88,17 7 885 139 0,00%
Walt Disney Co.  97,87 97,96 2 589 108 -1,03%
Warner Bros Discovery Inc. A   16,176 16,214 134 060 469 +0,61%
Workday Inc. Shares A 188,00 188,42 135 13 -0,80%
Xcel Energy Inc. 61,94 62,13 6 4 -1,30%
Zscaler Inc. 243,25 243,60 579 32 +0,87%
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 CEST (UTC+2)