USX

Last ./.
Change 0,00%

Heute:

Open 11 543,80
High 11 550,30
Low 11 237,20

letzter Handelstag:

Close 11 288,60

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co.  138,66 139,20 1 546 51 -1,38%
Adobe Inc.  295,75 296,40 5 038 237 -0,82%
Advanced Micro Devices Inc.  177,48 178,18 23 949 617 +1,00%
Airbnb Inc.  112,02 112,70 2 323 28 -0,12%
Alphabet Inc. Class A   260,55 261,20 77 849 1 284 -0,53%
Alphabet Inc. Class C  261,60 262,10 13 854 385 -0,66%
Amazon.com Inc.  189,32 189,52 96 751 1 618 +0,08%
American Electric Power Co.Inc 97,40 97,60 989 20 -1,01%
American Express Co. 323,70 324,45 930 71 -0,77%
Amgen Inc.  277,30 278,90 1 165 40 -0,09%
Analog Devices Inc. 237,15 238,05 731 17 -0,54%
Apple Inc.  233,45 233,80 45 746 861 +0,32%
Applied Materials Inc. 219,60 221,05 517 37 -1,03%
ARM Holdings PLC ADRs  102,80 103,40 7 183 176 -2,64%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 916,00 918,00 276 42 -2,16%
Astrazeneca PLC ADR 77,50 78,00 580 5 -0,64%
Atlassian Corp. CL A 135,28 136,42 1 153 16 +0,15%
Autodesk Inc. 249,60 250,80 102 10 +0,06%
Automatic Data Processing Inc. 222,80 223,45 1 333 59 -0,93%
Baker Hughes Co. Cl. A 38,22 38,395 686 12 -4,80%
Biogen Inc. 145,60 146,65 913 25 -3,21%
Boeing Co.  175,48 176,52 5 925 125 +0,78%
Booking Holdings Inc. 4 615,00 4 639,00 102 47 +0,13%
Broadcom Corp.  289,35 291,05 47 525 1 545 +0,48%
Cadence Design Systems Inc. 271,25 272,65 473 24 +0,48%
Caterpillar Inc.  501,00 502,00 3 452 217 0,00%
CDW Corp. 122,40 124,15 4 1 +0,24%
Charter Communications Inc. Class A 179,08 180,54 293 13 +0,35%
Chevron Corp.  124,70 125,06 9 702 207 -2,01%
Cintas Corp. 159,35 160,00 605 16 -0,50%
Cisco Systems Inc.  65,91 66,06 11 294 92 -1,02%
Coca-Cola Co., The  59,82 60,06 23 722 294 -0,75%
Coca-Cola Europacific Pa. PLC 77,70 79,10 438 12 0,00%
Cognizant Technology Sol. Corp. 70,82 71,53 378 2 -0,82%
Comcast Corp. Cl. A 25,265 25,335 16 678 98 +5,52%
Constellation Energy Corp. 310,60 311,90 1 417 46 +2,35%
Copart Inc. 33,185 33,39 1 408 16 +0,97%
CoStar Group Inc. 53,73 54,54 33 2 +0,02%
Costco Wholesale Corp. 731,10 733,30 960 120 +0,16%
Crowdstrike Holdings Inc Cl.A  414,70 416,85 1 484 73 +0,66%
CSX Corp. 31,22 31,415 420 3 -0,90%
Datadog Inc. Class A 118,84 119,56 654 23 -1,46%
DexCom Inc. 56,35 56,63 1 416 18 +0,05%
Diamondback Energy Inc. 126,72 127,34 255 14 -4,54%
Dollar Tree Inc. 111,32 111,98 305 5 +0,02%
DoorDash Inc. Cl.A 191,64 196,30 89 7 +0,55%
Dow Inc. 19,35 19,50 15 595 83 -2,75%
Electronic Arts Inc. 173,30 174,34 12 3 -0,16%
Exelon Corp. 37,05 37,425 14 2 -0,88%
Fastenal Co. 35,91 36,095 1 290 13 -0,72%
Fortinet Inc. 70,03 70,38 1 715 41 +1,46%
GE Healthcare Technologies Inc 69,67 70,33 817 18 -3,29%
Gilead Sciences Inc. 100,96 101,20 7 180 29 -0,80%
Globalfoundries Inc. 31,51 31,70 293 9 -1,36%
Goldman Sachs Group Inc. 747,10 749,30 982 89 -1,11%
Home Depot Inc.  299,70 300,65 1 466 65 -1,04%
Honeywell International Inc. 168,38 169,12 1 980 44 -0,06%
IDEXX Laboratories Inc. 586,00 590,80 24 10 -0,77%
Illumina Inc. 111,64 112,26 933 15 -2,74%
Intel Corp.  31,70 31,76 76 586 324 -0,56%
Intl Business Machines Corp.  257,55 258,60 4 262 148 -1,56%
Intuit Inc. 567,90 571,30 101 17 +2,42%
Intuitive Surgical Inc.  470,60 473,45 596 57 -1,59%
Johnson&Johnson  177,86 178,40 8 262 241 -2,37%
JPMorgan Chase & Co.  268,05 269,10 2 258 93 -1,40%
Keurig Dr Pepper Inc. 24,185 24,43 1 109 17 -2,41%
KLA Corp. 1 037,80 1 044,40 354 130 +0,10%
Kraft Heinz Co.  20,915 21,025 66 189 295 +0,74%
Linde plc  359,80 361,20 10 035 411 +1,69%
Lululemon Athletica Inc. 175,26 176,34 1 000 57 -0,52%
Marriott International Inc. 259,35 261,40 68 4 -1,35%
Marvell Technology Inc. 71,34 71,77 11 233 162 +0,08%
McDonalds Corp.  267,35 268,10 2 335 172 -1,35%
Mercadolibre Inc.  1 636,80 1 654,80 956 282 -1,83%
Merck & Co. Inc.  83,40 83,80 9 081 174 -2,11%
Meta Platforms Inc.  559,00 560,80 16 428 497 +1,69%
Microchip Technology Inc. 55,80 56,36 1 172 18 -2,75%
Micron Technology Inc.  197,84 198,04 18 860 554 -2,03%
Microsoft Corp.  405,05 405,60 38 509 1 127 +0,46%
Moderna Inc.  25,35 25,61 22 540 115 -0,24%
Mondelez International Inc. Class A 45,865 46,095 9 203 84 -0,26%
MongoDB Inc. 357,50 360,05 572 33 +1,36%
Monster Beverage Corp. 63,98 64,17 1 898 17 +0,31%
Netflix.com Inc.  80,40 80,56 28 250 636 +0,83%
NIKE Inc.  57,01 57,29 33 658 313 -0,78%
Nvidia Corp.  151,00 151,16 195 702 2 786 +0,89%
NXP Semiconductors NV 195,50 196,00 344 13 -0,51%
O'Reilly Automotive Inc. 78,88 79,26 969 13 -1,93%
Old Dominion Freight Line Inc. 133,30 133,85 209 8 -1,49%
ON Semiconductor Corp. 46,25 46,625 800 12 -1,37%
Paccar Inc. 95,17 95,75 20 1 -0,08%
Palo Alto Networks Inc.  158,92 159,56 4 239 198 +0,67%
Paychex Inc. 97,80 98,30 172 7 -0,13%
PayPal Holdings Inc.  52,10 52,32 77 466 577 +1,05%
PDD Holdings Inc.  92,40 93,00 2 636 48 -1,28%
PepsiCo Inc.  127,54 128,42 5 450 192 -0,40%
Procter & Gamble Co.  123,42 123,78 24 781 483 +0,19%
Qualcomm Inc.   149,94 150,40 2 271 85 -1,47%
Regeneron Pharmaceuticals Inc. 632,80 637,60 204 26 -2,03%
Roper Technologies Inc. 377,10 378,50 47 8 +0,26%
Ross Stores Inc. 155,08 155,78 42 3 -0,36%
Salesforce Inc.  216,45 217,10 6 852 205 +0,23%
Sherwin-Williams Co. 278,30 280,05 235 114 -0,95%
Starbucks Corp.   72,24 72,68 2 901 58 -0,21%
Synopsys Inc. 393,45 395,40 959 60 +2,31%
T-Mobile US Inc. 167,50 169,18 1 751 53 +1,38%
Take-Two Interactive Softw.Inc 207,20 208,05 1 006 175 +0,05%
Tesla Inc.  416,90 417,50 88 918 1 666 +3,08%
Texas Instruments Inc. 151,02 151,50 2 511 30 -0,09%
The Trade Desk Inc. 30,995 31,305 23 621 120 +1,64%
The Travelers Companies Inc. 245,80 247,20 67 6 -0,61%
Thomson Reuters Corp. 112,35 112,95 14 2 -0,31%
UnitedHealth Group Inc.  283,80 284,75 5 489 250 -2,00%
Verisk Analytics Inc. Cl.A 184,70 185,90 162 4 -0,62%
Verizon Communications Inc.  34,595 34,755 17 784 124 -0,20%
Vertex Pharmaceuticals Inc. 386,15 388,60 292 18 +0,23%
Viatris Inc. 9,698 9,822 6 508 24 -1,77%
VISA Inc.  293,70 294,60 3 205 192 -0,41%
Walmart Inc.  98,04 98,28 7 861 146 -1,00%
Walt Disney Co.  94,88 95,16 4 170 95 +1,20%
Warner Bros Discovery Inc. A   24,52 24,765 36 899 198 -3,52%
Workday Inc. Shares A 183,58 184,32 54 4 -0,10%
Xcel Energy Inc. 62,60 62,88 428 5 -3,79%
Zscaler Inc. 197,56 198,64 2 185 80 +1,11%
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)