USX

Last 5 720,07
Change -1,86%

Heute:

Open 5 783,08
High 5 816,66
Low 5 716,32

letzter Handelstag:

Close 5 720,07

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 181,07 181,61 493 26 -1,40%
Activision Blizzard Inc. 41,45 41,76 24 983 198 -2,74%
Adobe Inc. 229,79 230,47 780 35 -0,64%
Advanced Micro Devices Inc. 23,09 23,51 137 401 313 -6,18%
Alexion Pharmaceuticals Inc. 115,34 115,70 0 0 0,00%
Align Technology Inc. 238,44 239,51 843 31 -2,94%
Alphabet Inc. Class A 1 067,50 1 069,51 5 734 285 -1,76%
Alphabet Inc. Class C 1 065,05 1 067,06 1 117 82 -1,57%
Amazon.Com Inc. 1 559,00 1 560,44 18 146 1 147 -2,54%
American Airlines Group Inc. 27,01 27,13 242 3 -2,10%
American Express Co. 96,99 97,27 262 7 -1,37%
Amgen Inc. 165,25 165,75 635 16 -1,50%
Analog Devices Inc. 95,05 95,34 350 2 -1,45%
Apple Inc. 169,10 169,26 76 483 1 109 -1,78%
Applied Materials Inc. 35,23 35,44 2 237 10 -2,45%
ASML Holding N.V. N.Y.Reg 166,00 167,00 0 0 0,00%
Autodesk Inc. 136,36 136,98 311 8 -1,77%
Automatic Data Processing Inc. 136,06 136,70 651 12 -0,01%
Baidu.com Inc. ADR 147,44 148,33 2 248 47 -2,61%
Biogen Inc. 191,60 193,26 7 206 259 -4,15%
Biomarin Pharmaceutical Inc. 77,88 78,24 40 1 -0,88%
Boeing Co. 318,62 320,53 4 778 233 -2,69%
Booking Holdings Inc. 1 517,68 1 525,97 47 15 -2,30%
Broadcom Corp. 258,83 260,05 65 5 -0,95%
Cadence Design Systems Inc. 54,24 55,06 920 14 -2,09%
Caterpillar Inc. 114,90 115,24 161 6 -2,30%
Celgene Corp. 77,84 78,31 1 668 28 -0,55%
Cerner Corp. 50,45 50,60 300 1 +0,57%
Charter Communicat. Inc.(Del.) Class A 317,77 321,60 3 2 -0,77%
Check Point Software Techs Ltd 110,65 111,48 334 7 +0,40%
Chevron Corp. 108,68 109,33 947 16 -1,43%
Cintas Corp. 171,49 173,05 205 7 -3,22%
Cisco Systems Inc. 46,67 46,83 12 237 87 -1,56%
Citrix Systems Inc. 88,77 89,17 73 1 -0,67%
Coca-Cola Co., The 40,63 40,78 17 634 108 +1,87%
Cognizant Technology Sol. Corp. 62,69 62,98 75 2 -0,72%
Comcast Corp. New Cl. A 34,95 35,05 0 0 0,00%
Costco Wholesale Corp. 209,94 210,60 63 3 +0,29%
CSX Corp. 63,97 64,61 50 1 -0,63%
Ctrip.com International Ltd. Sp.ADRs 35,46 35,88 846 7 -3,35%
Dollar Tree Inc. 89,71 90,25 96 3 +0,85%
Dowdupont Inc. 47,66 47,94 4 376 27 -3,25%
Ebay Inc. 32,51 32,61 1 283 17 -0,58%
Electronic Arts Inc. 90,61 91,52 3 505 96 -1,69%
Expedia Group Inc. 107,38 108,03 75 3 -0,71%
Exxon Mobil Corp. 71,20 71,41 3 949 41 -0,92%
Facebook Inc. 144,89 145,47 9 712 166 -0,55%
Fastenal Co. 54,47 54,90 156 3 -2,47%
Fiserv Inc. 75,67 76,01 1 383 19 +0,09%
Fox Corp. Shares A 34,00 34,30 200 1 0,00%
Fox Corp. Shares B 32,93 33,26 153 3 0,00%
Gilead Sciences Inc. 56,56 56,67 3 824 45 -1,09%
Goldman Sachs Group Inc. 167,09 167,58 569 22 -1,65%
Hasbro Inc. 73,90 74,34 0 0 0,00%
Henry Schein Inc. 52,88 53,04 98 1 -0,13%
Home Depot Inc. 167,02 167,52 394 18 +0,63%
Hunt (J.B.) Transport Svcs Inc 86,17 86,56 0 0 0,00%
IDEXX Laboratories Inc. 193,51 195,10 41 3 -2,01%
Illumina Inc. 271,88 275,19 193 13 -2,31%
Incyte Corp. 75,25 76,00 899 9 -1,63%
Intel Corp. 47,10 47,19 12 722 53 -1,85%
Intl Business Machines Corp. 123,44 123,93 2 392 53 -0,68%
Intuit Inc. 223,27 224,61 181 7 -1,77%
Intuitive Surgical Inc. 495,80 498,24 236 32 -2,49%
JD.com Inc. Cl.A(sp.ADRs) 24,59 24,97 21 629 80 -1,26%
Johnson&Johnson 121,19 121,54 2 973 56 -0,21%
JPMorgan Chase & Co. 88,18 88,43 1 456 40 -2,10%
Kla-Tencor Corp. 106,46 107,10 6 1 -0,23%
Kraft Heinz Co. 28,51 28,80 30 859 179 -1,14%
LAM Research Corp. 158,51 159,79 112 6 -2,30%
Liberty Global Inc. Registered Shares A 23,00 23,20 38 1 0,00%
Liberty Global Inc. Registered Shares C 22,40 22,60 100 1 0,00%
Lululemon Athletica Inc. 126,68 127,44 44 2 -2,15%
Marriott International Inc. 110,00 110,67 50 1 -0,15%
Maxim Integrated Products Inc. 47,90 48,19 0 0 0,00%
McDonalds Corp. 165,19 165,61 3 747 93 +1,09%
Mercadolibre Inc. 439,43 441,65 149 17 -0,94%
Merck & Co. Inc. (New) 72,87 73,19 1 276 23 -0,21%
Microchip Technology Inc. 75,54 75,88 42 3 -1,46%
Micron Technology Inc. 36,88 37,10 17 333 85 -3,10%
Microsoft Corp. 103,45 103,76 31 166 401 -1,66%
Mondelez International Inc. Class A 43,44 43,70 1 311 14 +1,12%
Monster Beverage Corp. (NEW) 47,36 47,50 220 6 -1,61%
Mylan N.V. 25,40 25,60 651 4 -0,78%
NetApp Inc. 59,11 59,38 0 0 0,00%
NetEase Inc. 205,32 206,15 0 0 0,00%
Netflix.com Inc. 318,29 319,55 8 922 286 -4,00%
NIKE Inc. 72,80 72,98 14 087 217 -2,47%
Nvidia Corp. 156,75 157,38 22 960 500 -2,53%
NXP Semiconductors NV 80,00 80,50 370 5 -2,41%
O'Reilly Automotive Inc.[New] 332,82 334,16 176 10 -1,34%
Paccar Inc. 59,26 59,62 0 0 0,00%
Paychex Inc. 69,31 69,79 193 4 -0,50%
PayPal Holdings Inc. 89,72 90,07 13 421 222 -2,08%
PepsiCo Inc. 106,57 107,10 895 19 +1,61%
Pfizer Inc. 37,09 37,19 6 403 26 -0,43%
Procter & Gamble Co. 90,03 90,29 8 412 87 -0,12%
Qualcomm Inc. 50,14 50,44 5 181 44 -0,85%
Regeneron Pharmaceuticals Inc. 345,65 348,25 10 2 -0,20%
Ross Stores Inc. 79,18 80,05 613 7 -1,74%
Sirius XM Holdings Inc. 5,08 5,12 0 0 0,00%
Skyworks Solutions Inc. 72,91 73,34 419 11 -3,10%
Starbucks Corp. 63,52 63,91 994 37 +0,13%
Symantec Corp. 20,18 20,38 838 8 -2,55%
Synopsys Inc. 97,01 98,37 654 22 -2,38%
T-Mobile US Inc. 63,38 64,08 103 5 +0,27%
Take-Two Interactive Softw.Inc 84,85 85,19 1 608 33 -2,41%
Tesla Inc. 234,12 235,33 18 085 271 -2,24%
Texas Instruments Inc. 97,01 97,29 221 6 -0,65%
The Travelers Companies Inc. 119,37 120,08 208 2 +0,95%
Ulta Salon Cosmet. & Frag.Inc. 292,10 293,00 331 18 +0,57%
United Continental Holdg. Inc. 70,03 71,09 0 0 0,00%
United Technologies Corp. 110,73 110,92 416 11 +0,03%
UnitedHealth Group Inc. 219,10 219,75 1 036 24 -1,27%
Verisign Inc. 160,21 161,49 47 3 +0,60%
Verisk Analytics Inc. Cl.A 113,79 114,47 18 1 +0,90%
Verizon Communications Inc. 52,80 53,02 4 617 40 +3,41%
Vertex Pharmaceuticals Inc. 160,56 161,53 60 2 +1,33%
VISA Inc. 135,44 135,83 7 554 104 -1,13%
Walgreens Boots Alliance Inc. 54,96 55,79 480 11 -0,39%
Walmart Inc. 87,05 87,25 471 7 -0,10%
Walt Disney Co. 95,62 95,96 3 617 86 +0,36%
Western Digital Corp. 42,85 43,04 3 364 25 -4,81%
Willis Towers Watson PLC 154,00 155,00 0 0 0,00%
Workday Inc. Shares A 168,86 169,54 823 25 -2,89%
Wynn Resorts Ltd. 103,20 103,82 0 0 0,00%
Xcel Energy Inc. 50,52 50,74 68 1 +2,29%
Xilinx Inc. 112,02 112,92 2 098 36 -2,17%
Copyright © 2019 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

Kurse in EUR
Zeitangaben in CET (UTC+1)