USX 

Last 5 443,35
Change -0,50%

Heute:

Open 5 414,17
High 5 454,82
Low 5 402,77

letzter Handelstag:

Close 5 470,55

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
21st Century Fox Inc. Shares A 38,77 38,88 278 4 -0,04%
21st Century Fox Inc. Shares B 38,57 38,66 135 2 +0,07%
3M Co. 172,70 173,07 2 268 44 -1,56%
Activision Blizzard Inc. 66,36 66,56 2 098 33 -0,43%
Adobe Systems Inc. 216,70 217,21 3 096 78 -1,60%
Alexion Pharmaceuticals Inc. 104,07 104,36 10 1 +1,86%
Align Technology Inc. 312,38 313,58 2 562 79 -1,66%
Alphabet Inc. Class A 1 006,47 1 007,99 3 879 257 -1,00%
Alphabet Inc. Class C 1 000,29 1 001,64 1 159 89 -0,94%
Amazon.Com Inc. 1 479,43 1 480,45 7 579 592 -0,30%
American Airlines Group Inc. 35,83 35,93 444 3 -1,75%
American Express Co. 84,25 84,41 193 6 -0,71%
Amgen Inc. 159,90 160,24 1 142 23 +0,91%
Analog Devices Inc. 85,97 86,17 22 1 -1,63%
Apple Inc. 159,91 159,97 66 097 596 -1,58%
Applied Materials Inc. 41,72 41,85 2 554 21 +0,94%
ASML Holding N.V. N.Y.Reg 176,00 177,00 101 4 -3,03%
Autodesk Inc. 120,82 121,26 118 4 -0,58%
Automatic Data Processing Inc. 119,51 119,80 385 3 -0,37%
Baidu.com Inc. ADR 223,77 224,14 3 963 120 -2,91%
Biogen Inc. 253,18 253,54 686 32 +1,85%
Biomarin Pharmaceutical Inc. 83,19 83,39 779 15 +1,48%
Boeing Co. 295,28 295,94 5 442 130 -2,97%
Booking Holdings Inc. 1 839,39 1 842,24 232 24 -0,40%
Broadcom Corp. 224,32 224,96 110 8 -2,05%
CA Inc. 31,84 31,96 0 0 0,00%
Cadence Design Systems Inc. 38,44 38,84 133 1 -1,30%
Caterpillar Inc. 124,00 124,14 2 322 48 -3,02%
Celgene Corp. 68,19 68,36 6 240 60 +2,07%
Cerner Corp. 52,67 52,84 545 5 +0,09%
Charter Communicat. Inc.(Del.) Class A 251,98 254,15 3 1 0,00%
Check Point Software Techs Ltd 85,59 86,04 2 473 37 -0,48%
Chevron Corp. 108,05 108,30 385 11 -0,13%
Cintas Corp. 163,54 164,24 64 5 -0,54%
Cisco Systems Inc. 37,94 38,01 15 195 74 -0,35%
Citrix Systems Inc. 92,73 93,02 0 0 0,00%
Coca-Cola Co., The 37,64 37,67 6 898 54 +0,48%
Cognizant Technology Sol. Corp. 67,99 68,26 265 3 -0,68%
Comcast Corp. New Cl. A 28,42 28,51 935 7 -1,11%
Costco Wholesale Corp. 178,96 179,36 20 1 -1,12%
CSX Corp. 56,18 56,37 45 1 -1,49%
Ctrip.com International Ltd. Sp.ADRs 42,71 42,78 2 037 16 -3,26%
Dentsply Sirona Inc. 38,77 39,01 50 1 -0,32%
Dish Network Corp. 29,75 29,82 50 1 -1,38%
Dollar Tree Inc. 74,64 74,89 0 0 0,00%
Dowdupont Inc. 56,55 56,64 462 5 -3,29%
Ebay Inc. 33,86 33,92 3 657 10 +1,05%
Electronic Arts Inc. 123,44 123,55 459 17 -1,42%
Expedia Group Inc. 107,47 107,75 495 9 -0,96%
Express Scripts Holding Inc. 69,19 69,30 165 3 -0,43%
Exxon Mobil Corp. 69,62 69,68 5 838 37 +0,37%
Facebook Inc. 169,12 169,31 19 122 263 -0,96%
Fastenal Co. 45,08 45,16 0 0 0,00%
Fiserv Inc. 65,51 65,71 115 3 -0,08%
General Electric Co. 11,28 11,29 98 076 144 -1,14%
Gilead Sciences Inc. 60,70 60,72 3 834 37 +2,10%
Goldman Sachs Group Inc. 196,92 197,36 337 10 -1,37%
Hasbro Inc. 76,89 76,98 206 2 -1,78%
Henry Schein Inc. 62,57 62,70 389 6 +0,70%
Hologic Inc. 34,24 34,35 0 0 0,00%
Home Depot Inc. 171,81 172,13 760 10 -0,62%
Hunt (J.B.) Transport Svcs Inc 109,65 109,92 0 0 0,00%
IDEXX Laboratories Inc. 193,06 193,53 40 3 -0,80%
Illumina Inc. 245,60 247,00 77 7 -0,54%
Incyte Corp. 62,86 63,05 886 10 +1,35%
Intel Corp. 45,31 45,35 33 107 186 -1,03%
Intl Business Machines Corp. 123,99 124,12 3 106 54 -0,28%
Intuit Inc. 180,43 180,93 715 22 +0,39%
Intuitive Surgical Inc. 420,21 422,11 196 19 -0,04%
JD.com Inc. Cl.A(sp.ADRs) 36,05 36,19 22 011 170 -4,09%
Johnson&Johnson 105,79 105,97 3 631 49 +1,60%
JPMorgan Chase & Co. 92,69 92,87 2 492 12 -0,65%
Kla-Tencor Corp. 95,04 95,51 178 2 -1,35%
Kraft Heinz Co. 53,30 53,41 8 854 85 +1,92%
LAM Research Corp. 149,75 150,30 665 24 -0,65%
Liberty Global Inc. Registered Shares A 25,00 25,20 232 1 -1,19%
Liberty Global Inc. Registered Shares C 24,00 24,20 14 1 -1,23%
Marriott International Inc. 117,99 118,19 15 1 -1,78%
Maxim Integrated Products Inc. 51,73 51,94 0 0 0,00%
McDonalds Corp. 142,58 142,63 4 015 50 -0,32%
Mercadolibre Inc. 248,92 249,89 66 5 -1,99%
Merck & Co. Inc. (New) 52,72 52,76 1 601 15 +0,90%
Microchip Technology Inc. 86,70 86,98 337 5 -0,57%
Micron Technology Inc. 50,04 50,21 20 948 114 +0,02%
Microsoft Corp. 86,65 86,73 44 983 227 -0,10%
Mondelez International Inc. Class A 34,77 34,90 827 11 +1,01%
Monster Beverage Corp. (NEW) 48,22 48,31 34 2 -0,21%
Mylan N.V. 33,20 33,40 618 4 -0,90%
NetEase Inc. 212,84 213,39 773 19 -1,98%
Netflix.com Inc. 341,52 342,26 24 588 537 +1,87%
NIKE Inc. 64,00 64,06 11 590 89 -1,69%
Nvidia Corp. 222,47 222,82 9 005 231 -2,35%
O'Reilly Automotive Inc.[New] 243,78 244,36 226 4 -1,71%
Paccar Inc. 54,13 54,37 0 0 0,00%
Paychex Inc. 59,79 59,95 0 0 0,00%
PayPal Holdings Inc. 73,08 73,16 6 099 81 -1,21%
Pfizer Inc. 31,32 31,33 8 068 36 +0,90%
Procter & Gamble Co. 65,90 65,93 9 440 87 +0,97%
Qualcomm Inc. 50,41 50,51 3 121 28 -0,73%
Qurate Retail Group Inc. Cl. A 18,45 18,60 0 0 0,00%
Regeneron Pharmaceuticals Inc. 276,64 278,00 27 4 +2,15%
Ross Stores Inc. 73,10 73,18 1 917 25 -0,06%
Seagate Technology PLC 49,50 49,60 1 246 14 -2,36%
Shire Biopharmaceuticals Hldgs 135,48 136,92 0 0 0,00%
Sirius XM Holdings Inc. 6,42 6,43 1 936 4 -1,52%
Skyworks Solutions Inc. 85,75 85,97 599 10 -0,75%
Starbucks Corp. 49,01 49,12 3 573 27 -0,51%
Symantec Corp. 18,14 18,21 766 4 -0,60%
Synopsys Inc. 76,79 77,35 212 5 -0,53%
T-Mobile US Inc. 52,13 52,49 320 4 -0,05%
Take-Two Interactive Softw.Inc 101,64 101,88 845 18 -1,75%
Tesla Inc. 305,58 306,37 29 188 722 -3,91%
Texas Instruments Inc. 97,93 98,03 1 365 15 -0,42%
The Travelers Companies Inc. 110,63 110,82 0 0 0,00%
Ulta Salon Cosmet. & Frag.Inc. 213,28 213,72 40 1 -1,21%
United Technologies Corp. 108,08 108,26 739 14 -0,71%
UnitedHealth Group Inc. 218,04 218,31 582 22 -0,46%
Verisk Analytics Inc. Cl.A 94,06 94,31 65 1 -1,28%
Verizon Communications Inc. 41,98 42,05 15 768 47 +2,82%
Vertex Pharmaceuticals Inc. 132,28 132,54 35 2 +1,49%
VISA Inc. 116,52 116,56 4 575 82 -0,60%
Vodafone Group PLC Spons.ADRsNew 21,00 21,20 0 0 0,00%
Walgreens Boots Alliance Inc. 55,60 55,71 495 5 +0,92%
Walmart Inc. 71,79 71,82 1 123 7 +0,27%
Walt Disney Co. 92,09 92,15 8 312 88 +0,06%
Western Digital Corp. 69,04 69,19 794 9 -1,25%
Workday Inc. Shares A 110,99 111,25 154 3 -1,35%
Wynn Resorts Ltd. 149,07 149,43 20 1 -0,56%
Xilinx Inc. 58,74 58,89 155 3 -1,81%
Copyright © 2018 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+2)