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. |
147,30 | 147,60 | 3 475 | 67 | 0,00% |
Adobe Inc. |
274,20 | 275,00 | 2 648 | 204 | +0,42% |
Advanced Micro Devices Inc. |
183,10 | 184,26 | 19 085 | 508 | -0,87% |
Airbnb Inc. |
100,40 | 100,98 | 960 | 21 | -0,34% |
Alphabet Inc. Class A |
277,00 | 277,75 | 86 749 | 2 127 | +0,31% |
Alphabet Inc. Class C |
278,50 | 279,50 | 24 000 | 489 | +0,99% |
Amazon.com Inc. |
198,54 | 198,82 | 45 104 | 1 042 | +0,40% |
| American Electric Power Co.Inc | 105,50 | 106,00 | 11 | 3 | -0,47% |
| American Express Co. | 312,70 | 317,30 | 1 744 | 91 | +0,62% |
Amgen Inc. |
294,00 | 296,20 | 963 | 36 | -1,04% |
| Analog Devices Inc. | 221,25 | 224,20 | 91 | 14 | +0,38% |
Apple Inc. |
238,50 | 239,50 | 63 025 | 873 | -0,06% |
| Applied Materials Inc. | 216,80 | 217,20 | 1 666 | 56 | +0,77% |
ARM Holdings PLC ADRs |
114,60 | 115,00 | 1 548 | 44 | +0,35% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 896,00 | 898,00 | 258 | 32 | 0,00% |
| Astrazeneca PLC ADR | 79,50 | 80,00 | 0 | 0 | 0,00% |
| Atlassian Corp. CL A | 126,50 | 127,30 | 569 | 16 | -0,30% |
| Autodesk Inc. | 258,40 | 260,50 | 137 | 16 | +0,21% |
| Automatic Data Processing Inc. | 219,55 | 220,80 | 766 | 40 | +0,68% |
| Baker Hughes Co. Cl. A | 43,19 | 43,825 | 650 | 5 | +1,17% |
| Biogen Inc. | 155,00 | 158,00 | 289 | 18 | +0,67% |
Boeing Co. |
161,48 | 162,76 | 7 948 | 173 | +0,66% |
| Booking Holdings Inc. | 4 221,00 | 4 244,00 | 35 | 19 | +0,17% |
Broadcom Corp. |
345,50 | 346,80 | 20 060 | 554 | +1,18% |
| Cadence Design Systems Inc. | 261,50 | 263,50 | 564 | 23 | -0,25% |
Caterpillar Inc. |
495,00 | 497,00 | 1 346 | 159 | +0,10% |
| CDW Corp. | 123,90 | 125,10 | 0 | 0 | 0,00% |
| Charter Communications Inc. Class A | 172,50 | 174,50 | 539 | 19 | +0,08% |
Chevron Corp. |
129,18 | 129,86 | 2 795 | 95 | +0,65% |
| Cintas Corp. | 158,80 | 159,55 | 304 | 18 | +0,16% |
Cisco Systems Inc. |
65,08 | 65,70 | 6 999 | 94 | +0,03% |
Coca-Cola Co., The |
62,90 | 63,10 | 22 808 | 307 | +0,19% |
| Coca-Cola Europacific Pa. PLC | 78,90 | 79,80 | 130 | 6 | +1,27% |
| Cognizant Technology Sol. Corp. | 66,21 | 66,70 | 0 | 0 | 0,00% |
| Comcast Corp. Cl. A | 22,97 | 23,03 | 2 712 | 25 | +0,50% |
| Constellation Energy Corp. | 309,20 | 311,30 | 81 | 17 | +0,13% |
| Copart Inc. | 33,38 | 33,71 | 1 069 | 14 | +0,91% |
| CoStar Group Inc. | 58,05 | 58,92 | 0 | 0 | 0,00% |
| Costco Wholesale Corp. | 781,30 | 785,10 | 332 | 61 | +0,23% |
Crowdstrike Holdings Inc Cl.A |
431,30 | 433,40 | 333 | 31 | +0,20% |
| CSX Corp. | 30,29 | 30,59 | 33 | 1 | +0,51% |
| Datadog Inc. Class A | 135,86 | 137,20 | 323 | 15 | -0,54% |
| DexCom Inc. | 53,75 | 54,15 | 199 | 5 | +0,39% |
| Diamondback Energy Inc. | 128,94 | 130,22 | 55 | 3 | -0,22% |
| Dollar Tree Inc. | 94,16 | 95,10 | 161 | 4 | +0,43% |
| DoorDash Inc. Cl.A | 168,04 | 170,56 | 20 | 4 | +0,92% |
| Dow Inc. | 20,30 | 20,50 | 5 386 | 38 | -0,97% |
| Electronic Arts Inc. | 173,34 | 175,06 | 78 | 5 | +0,23% |
| Exelon Corp. | 39,965 | 40,36 | 35 | 1 | +0,49% |
| Fastenal Co. | 34,635 | 34,86 | 282 | 8 | +0,30% |
| Fortinet Inc. | 68,81 | 69,35 | 971 | 28 | -0,42% |
| GE Healthcare Technologies Inc | 69,27 | 69,82 | 271 | 14 | -0,37% |
| Gilead Sciences Inc. | 109,26 | 110,78 | 646 | 15 | -0,65% |
| Globalfoundries Inc. | 30,30 | 30,60 | 88 | 2 | -0,39% |
| Goldman Sachs Group Inc. | 696,20 | 705,10 | 309 | 54 | +0,21% |
Home Depot Inc. |
304,95 | 306,45 | 1 739 | 80 | -0,05% |
| Honeywell International Inc. | 162,70 | 165,00 | 693 | 21 | -0,73% |
| IDEXX Laboratories Inc. | 650,00 | 653,80 | 23 | 5 | +0,28% |
| Illumina Inc. | 111,28 | 112,38 | 471 | 13 | +0,32% |
Intel Corp. |
31,415 | 31,675 | 26 765 | 194 | -1,01% |
Intl Business Machines Corp. |
261,10 | 262,50 | 2 464 | 95 | -0,10% |
| Intuit Inc. | 540,40 | 544,90 | 48 | 13 | +0,06% |
Intuitive Surgical Inc. |
495,75 | 500,60 | 547 | 59 | +1,06% |
Johnson&Johnson |
177,62 | 178,32 | 5 195 | 170 | -0,47% |
JPMorgan Chase & Co. |
265,10 | 267,00 | 1 839 | 86 | +0,60% |
| Keurig Dr Pepper Inc. | 23,75 | 23,985 | 239 | 5 | +0,46% |
| KLA Corp. | 994,80 | 1 004,60 | 86 | 14 | -0,08% |
Kraft Heinz Co. |
22,07 | 22,30 | 40 941 | 176 | +0,97% |
Linde plc |
352,00 | 352,40 | 9 406 | 401 | -0,23% |
| Lululemon Athletica Inc. | 156,78 | 158,66 | 264 | 22 | +0,05% |
| Marriott International Inc. | 260,70 | 262,65 | 194 | 11 | -0,42% |
| Marvell Technology Inc. | 76,75 | 76,80 | 11 628 | 128 | +1,48% |
McDonalds Corp. |
269,50 | 269,90 | 1 669 | 106 | +0,04% |
Mercadolibre Inc. |
1 760,00 | 1 781,00 | 130 | 59 | +1,59% |
Merck & Co. Inc. |
89,70 | 90,50 | 10 924 | 214 | +0,22% |
Meta Platforms Inc. |
549,00 | 550,00 | 14 198 | 858 | +0,62% |
| Microchip Technology Inc. | 44,80 | 45,20 | 2 466 | 17 | -0,29% |
Micron Technology Inc. |
200,00 | 200,10 | 15 265 | 271 | +0,58% |
Microsoft Corp. |
420,50 | 421,50 | 24 222 | 952 | +0,55% |
Moderna Inc. |
21,435 | 21,775 | 7 600 | 47 | +0,32% |
| Mondelez International Inc. Class A | 48,895 | 49,38 | 2 231 | 44 | +0,07% |
| MongoDB Inc. | 280,40 | 282,45 | 15 | 6 | +0,39% |
| Monster Beverage Corp. | 64,46 | 64,96 | 459 | 17 | +0,40% |
Netflix.com Inc. |
91,95 | 92,19 | 15 080 | 315 | +0,60% |
NIKE Inc. |
55,10 | 55,30 | 51 081 | 270 | -0,34% |
Nvidia Corp. |
154,80 | 154,98 | 117 950 | 2 390 | -0,40% |
| NXP Semiconductors NV | 166,00 | 168,00 | 44 | 9 | +0,30% |
| O'Reilly Automotive Inc. | 86,88 | 88,18 | 62 | 3 | +0,78% |
| Old Dominion Freight Line Inc. | 115,50 | 117,15 | 14 | 2 | +0,69% |
| ON Semiconductor Corp. | 42,715 | 43,14 | 538 | 8 | +0,76% |
| Paccar Inc. | 89,97 | 90,41 | 234 | 5 | -0,02% |
Palo Alto Networks Inc. |
159,22 | 160,40 | 2 266 | 75 | +0,34% |
| Paychex Inc. | 95,83 | 96,30 | 21 | 3 | +0,23% |
PayPal Holdings Inc. |
53,48 | 54,00 | 31 873 | 479 | +0,49% |
PDD Holdings Inc. |
100,00 | 101,50 | 385 | 23 | +1,50% |
PepsiCo Inc. |
127,86 | 128,30 | 6 289 | 212 | +0,53% |
Procter & Gamble Co. |
128,76 | 129,50 | 10 191 | 296 | +0,88% |
Qualcomm Inc. |
143,00 | 143,74 | 1 684 | 67 | +0,93% |
| Regeneron Pharmaceuticals Inc. | 673,00 | 678,80 | 110 | 17 | -0,53% |
| Roper Technologies Inc. | 383,70 | 385,50 | 38 | 1 | +0,34% |
| Ross Stores Inc. | 152,60 | 153,82 | 21 | 2 | +0,37% |
Salesforce Inc. |
196,42 | 197,46 | 5 215 | 150 | -0,04% |
| Sherwin-Williams Co. | 293,00 | 295,55 | 199 | 8 | -0,89% |
Starbucks Corp. |
74,32 | 74,88 | 4 069 | 67 | -0,62% |
| Synopsys Inc. | 351,00 | 353,00 | 620 | 45 | -0,10% |
| T-Mobile US Inc. | 178,30 | 179,34 | 825 | 35 | 0,00% |
| Take-Two Interactive Softw.Inc | 210,90 | 211,20 | 1 355 | 104 | +0,43% |
Tesla Inc. |
365,00 | 367,00 | 21 714 | 495 | -0,33% |
| Texas Instruments Inc. | 138,00 | 143,00 | 476 | 35 | +0,29% |
| The Trade Desk Inc. | 33,91 | 34,175 | 5 875 | 80 | +1,32% |
| The Travelers Companies Inc. | 252,70 | 255,10 | 16 | 3 | +0,55% |
| Thomson Reuters Corp. | 115,75 | 116,40 | 87 | 1 | +0,52% |
UnitedHealth Group Inc. |
284,75 | 286,05 | 4 393 | 181 | +0,62% |
| Verisk Analytics Inc. Cl.A | 192,15 | 194,05 | 63 | 4 | -0,49% |
Verizon Communications Inc. |
35,475 | 35,60 | 7 783 | 105 | +0,65% |
| Vertex Pharmaceuticals Inc. | 371,25 | 374,00 | 44 | 6 | +0,35% |
| Viatris Inc. | 9,11 | 9,244 | 2 650 | 17 | -0,78% |
VISA Inc. |
286,50 | 287,50 | 2 703 | 175 | -0,14% |
Walmart Inc. |
94,20 | 95,09 | 12 259 | 185 | +0,72% |
Walt Disney Co. |
89,10 | 89,70 | 8 443 | 121 | -0,01% |
Warner Bros Discovery Inc. A |
20,43 | 20,635 | 5 618 | 66 | -0,80% |
| Workday Inc. Shares A | 182,90 | 186,60 | 251 | 10 | +0,51% |
| Xcel Energy Inc. | 69,56 | 70,60 | 0 | 0 | 0,00% |
| Zscaler Inc. | 216,20 | 218,20 | 3 847 | 128 | +0,39% |
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
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)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
27.11.2025 @ 22:00:00
Letzte Aktualisierung:
27.11.2025 @ 22:00:00

