USX
Last | 8 124,05 |
---|---|
Change | +0,10% |
Heute:
Open | 8 046,89 |
---|---|
High | 8 132,44 |
Low | 8 043,73 |
letzter Handelstag:
Close | 8 124,05 |
---|
Kursliste
Gattung | Bid | Ask | Stück | ausgef. Orders |
Change |
---|---|---|---|---|---|
3M Co. | 97,08 | 97,48 | 10 920 | 276 | +0,82% |
Activision Blizzard Inc. | 73,80 | 74,18 | 5 020 | 53 | -0,04% |
Adobe Inc. | 338,30 | 339,30 | 2 746 | 137 | +0,71% |
Advanced Micro Devices Inc. ![]() |
90,01 | 90,43 | 56 725 | 658 | -1,85% |
Airbnb Inc. | 110,06 | 110,74 | 4 027 | 133 | -0,29% |
Align Technology Inc. | 294,30 | 295,65 | 187 | 9 | -1,50% |
Alphabet Inc. Class A ![]() |
94,28 | 94,62 | 77 783 | 915 | -0,68% |
Alphabet Inc. Class C | 95,06 | 95,34 | 20 665 | 227 | -0,48% |
Amazon.Com Inc. ![]() |
90,84 | 91,09 | 255 833 | 2 029 | -1,58% |
American Electric Power Co.Inc | 85,39 | 85,77 | 125 | 5 | +0,41% |
American Express Co. | 147,76 | 148,36 | 1 932 | 70 | +1,08% |
Amgen Inc. | 217,90 | 218,50 | 2 131 | 105 | +1,37% |
Analog Devices Inc. | 174,12 | 174,66 | 63 | 5 | +0,52% |
Ansys Inc. | 290,90 | 293,90 | 321 | 17 | -0,41% |
Apple Inc. ![]() |
146,80 | 147,08 | 97 873 | 1 159 | +0,98% |
Applied Materials Inc. | 115,32 | 116,00 | 1 763 | 52 | +0,50% |
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 600,00 | 604,00 | 197 | 24 | +1,68% |
Astrazeneca PLC ADR | 62,00 | 62,20 | 0 | 0 | 0,00% |
Atlassian Corp. CL A | 138,50 | 139,50 | 84 | 7 | -6,06% |
Autodesk Inc. | 186,38 | 187,24 | 284 | 16 | -0,81% |
Automatic Data Processing Inc. | 200,95 | 201,60 | 343 | 18 | +0,33% |
Baker Hughes Co. Cl. A | 25,08 | 25,195 | 1 885 | 7 | -1,42% |
Biogen Inc. | 249,10 | 250,70 | 311 | 16 | +1,48% |
Boeing Co. | 190,40 | 191,52 | 1 300 | 60 | +1,20% |
Booking Holdings Inc. | 2 319,50 | 2 331,00 | 62 | 26 | +1,38% |
Broadcom Corp. | 597,90 | 602,80 | 772 | 80 | +1,94% |
Cadence Design Systems Inc. | 192,14 | 194,06 | 369 | 13 | -0,16% |
Caterpillar Inc. | 205,00 | 206,00 | 1 808 | 88 | +1,98% |
Charter Communications Inc. Class A | 323,95 | 326,65 | 116 | 8 | -1,33% |
Chevron Corp. | 143,78 | 144,64 | 3 711 | 137 | +1,39% |
Cintas Corp. | 410,20 | 413,90 | 81 | 12 | +1,48% |
Cisco Systems Inc. | 47,41 | 47,59 | 12 014 | 98 | +1,33% |
Coca-Cola Co., The | 56,41 | 56,64 | 23 213 | 394 | +0,35% |
Cognizant Technology Sol. Corp. | 54,49 | 55,04 | 845 | 10 | +0,98% |
Comcast Corp. Cl. A | 34,015 | 34,12 | 2 105 | 23 | -0,28% |
Constellation Energy Corp. | 71,50 | 72,50 | 214 | 6 | +0,69% |
Copart Inc. | 65,45 | 66,11 | 0 | 0 | 0,00% |
CoStar Group Inc. | 61,79 | 62,74 | 0 | 0 | 0,00% |
Costco Wholesale Corp. | 455,60 | 456,90 | 83 | 12 | -0,48% |
Crowdstrike Holdings Inc Cl.A | 122,96 | 124,22 | 4 703 | 100 | -1,39% |
CSX Corp. | 27,20 | 27,40 | 157 | 8 | 0,00% |
Datadog Inc. Class A | 61,37 | 62,00 | 1 355 | 31 | -3,77% |
DexCom Inc. | 108,50 | 110,14 | 379 | 11 | +2,14% |
Diamondback Energy Inc. | 116,70 | 117,66 | 782 | 16 | +1,82% |
Dollar Tree Inc. | 131,24 | 132,08 | 197 | 8 | +0,03% |
Dow Inc. | 47,57 | 48,05 | 5 428 | 58 | +2,47% |
Ebay Inc. | 40,095 | 40,245 | 18 203 | 50 | +1,23% |
Electronic Arts Inc. | 105,54 | 106,18 | 534 | 11 | -0,75% |
Enphase Energy Inc. | 178,96 | 180,44 | 15 676 | 501 | +4,82% |
Fastenal Co. | 49,455 | 49,705 | 260 | 11 | +0,85% |
Fiserv Inc. | 103,12 | 103,58 | 459 | 11 | +1,54% |
Fortinet Inc. | 57,25 | 57,55 | 918 | 28 | -0,57% |
Gilead Sciences Inc. | 74,17 | 74,33 | 3 498 | 47 | +2,50% |
Globalfoundries Inc. | 63,31 | 63,71 | 210 | 4 | +0,96% |
Goldman Sachs Group Inc. | 288,60 | 289,15 | 1 726 | 98 | +1,55% |
Home Depot Inc. | 269,30 | 270,10 | 1 282 | 69 | -0,52% |
Honeywell International Inc. | 176,32 | 177,12 | 959 | 41 | +2,48% |
IDEXX Laboratories Inc. | 448,80 | 452,50 | 22 | 3 | -0,11% |
Illumina Inc. | 204,15 | 205,80 | 230 | 11 | -3,37% |
Intel Corp. ![]() |
27,135 | 27,185 | 86 508 | 414 | -2,88% |
Intl Business Machines Corp. | 117,14 | 117,60 | 5 852 | 155 | +1,36% |
Intuit Inc. | 382,75 | 385,20 | 41 | 12 | -1,64% |
Intuitive Surgical Inc. | 222,90 | 225,70 | 309 | 34 | -0,18% |
JD.com Inc. Cl.A (sp.ADRs) | 35,75 | 36,25 | 6 418 | 83 | -0,69% |
Johnson&Johnson | 143,22 | 143,64 | 10 499 | 320 | +0,42% |
JPMorgan Chase & Co. | 118,42 | 118,76 | 8 594 | 227 | +0,80% |
Keurig Dr Pepper Inc. | 32,505 | 33,165 | 308 | 10 | +0,11% |
KLA Corp. | 362,45 | 364,70 | 85 | 11 | +0,25% |
Kraft Heinz Co. | 35,275 | 35,455 | 9 100 | 77 | +0,61% |
LAM Research Corp. | 475,70 | 480,60 | 306 | 28 | -0,17% |
Lucid Group Inc.Cl.A | 7,118 | 7,189 | 19 235 | 76 | -0,82% |
Lululemon Athletica Inc. | 272,75 | 274,45 | 102 | 5 | -1,03% |
Marriott International Inc. | 151,46 | 152,68 | 186 | 10 | +1,56% |
Marvell Technology Inc. | 37,395 | 37,77 | 722 | 13 | -0,12% |
McDonalds Corp. | 252,25 | 252,70 | 2 233 | 169 | +0,82% |
Mercadolibre Inc. | 1 092,00 | 1 115,00 | 356 | 51 | -3,00% |
Merck & Co. Inc. | 98,50 | 99,00 | 2 566 | 58 | +1,13% |
Meta Platforms Inc. ![]() |
184,10 | 184,64 | 19 708 | 519 | +0,04% |
Microchip Technology Inc. | 76,33 | 77,11 | 321 | 10 | +1,58% |
Micron Technology Inc. | 53,71 | 54,03 | 2 794 | 56 | +1,37% |
Microsoft Corp. ![]() |
253,65 | 254,35 | 73 025 | 1 948 | -3,09% |
Moderna Inc. ![]() |
143,70 | 144,58 | 3 355 | 98 | +2,79% |
Mondelez International Inc. Class A | 63,05 | 63,54 | 2 336 | 28 | +1,70% |
Monster Beverage Corp. | 97,44 | 97,79 | 140 | 12 | +1,08% |
Netflix.com Inc. | 284,55 | 285,65 | 1 742 | 103 | -0,04% |
NIKE Inc. | 112,94 | 113,54 | 3 846 | 108 | +0,25% |
Nvidia Corp. ![]() |
240,85 | 241,80 | 57 002 | 1 354 | -0,12% |
NXP Semiconductors NV | 168,00 | 168,50 | 731 | 8 | +1,20% |
O'Reilly Automotive Inc. | 759,50 | 762,90 | 31 | 9 | +2,11% |
Old Dominion Freight Line Inc. | 310,30 | 311,60 | 25 | 3 | -0,03% |
Paccar Inc. | 65,41 | 65,80 | 869 | 9 | +1,19% |
Palo Alto Networks Inc. | 176,36 | 177,06 | 1 811 | 53 | -0,92% |
Paychex Inc. | 101,98 | 102,68 | 61 | 5 | +0,32% |
PayPal Holdings Inc. ![]() |
68,19 | 68,46 | 39 916 | 532 | +0,15% |
PDD Holdings Inc. | 73,10 | 74,10 | 18 364 | 252 | -14,63% |
PepsiCo Inc. | 165,32 | 165,82 | 1 985 | 93 | +1,12% |
Procter & Gamble Co. | 135,10 | 135,52 | 10 576 | 249 | +0,95% |
Qualcomm Inc. | 113,24 | 113,92 | 5 399 | 75 | -0,04% |
Regeneron Pharmaceuticals Inc. | 705,30 | 710,60 | 35 | 5 | -0,01% |
Ross Stores Inc. | 95,04 | 95,48 | 480 | 11 | -0,62% |
Salesforce Inc. | 172,16 | 173,52 | 4 619 | 121 | -0,25% |
Seagen Inc. | 184,86 | 188,74 | 772 | 29 | -0,39% |
Sirius XM Holdings Inc. | 3,4445 | 3,4845 | 4 504 | 5 | +0,31% |
Starbucks Corp. | 92,88 | 93,42 | 2 345 | 86 | +0,88% |
Synopsys Inc. | 349,10 | 351,30 | 434 | 24 | -0,24% |
T-Mobile US Inc. | 135,12 | 136,48 | 487 | 23 | +1,63% |
Tesla Inc. ![]() |
170,66 | 171,02 | 180 807 | 1 580 | +1,13% |
Texas Instruments Inc. | 166,82 | 167,30 | 954 | 50 | +1,20% |
The Travelers Companies Inc. | 156,78 | 157,76 | 18 | 3 | +1,67% |
UnitedHealth Group Inc. | 444,10 | 445,45 | 1 362 | 88 | +1,20% |
Verisk Analytics Inc. Cl.A | 172,50 | 173,54 | 38 | 2 | -0,78% |
Verizon Communications Inc. | 34,85 | 35,01 | 13 373 | 158 | +1,42% |
Vertex Pharmaceuticals Inc. | 277,75 | 280,30 | 437 | 21 | +0,31% |
Viatris Inc. | 8,742 | 8,856 | 12 683 | 75 | -0,20% |
VISA Inc. | 203,25 | 203,90 | 2 271 | 137 | -0,39% |
Walgreens Boots Alliance Inc. | 30,79 | 31,105 | 9 170 | 81 | +0,68% |
Walmart Inc. | 131,20 | 131,50 | 973 | 52 | +0,58% |
Walt Disney Co. | 87,75 | 88,02 | 17 550 | 276 | +0,67% |
Warner Bros Discovery Inc. A | 13,20 | 13,32 | 3 733 | 42 | -1,04% |
Workday Inc. Shares A | 177,34 | 178,14 | 345 | 11 | +0,19% |
Xcel Energy Inc. | 62,70 | 62,99 | 140 | 4 | -0,24% |
Zoom Video Communications Inc. | 64,32 | 64,96 | 3 704 | 33 | -0,97% |
Zscaler Inc. | 97,90 | 98,42 | 2 329 | 37 | -0,51% |
Copyright © 2023 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
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)

Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
20.03.2023 @ 22:00:00
Letzte Aktualisierung:
20.03.2023 @ 22:00:00