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.  130,94 131,48 1 520 52 -0,86%
Adobe Inc.  305,80 306,40 13 179 417 +3,03%
Advanced Micro Devices Inc.  134,38 134,90 27 830 560 -0,50%
Airbnb Inc.  103,88 104,50 1 079 39 +0,72%
Alphabet Inc. Class A   210,80 210,90 66 565 1 398 -0,45%
Alphabet Inc. Class C  211,10 211,40 13 486 383 -0,35%
Amazon.com Inc.  195,54 195,58 48 339 1 237 -0,90%
American Electric Power Co.Inc 90,80 91,00 736 11 +0,67%
American Express Co. 283,75 284,45 1 046 77 +2,57%
Amgen Inc.  231,65 233,20 3 726 67 +1,04%
Analog Devices Inc. 207,90 208,70 385 5 +1,09%
Apple Inc.  201,95 202,20 47 072 881 +0,60%
Applied Materials Inc. 150,18 151,14 2 147 67 +3,50%
ARM Holdings PLC ADRs  129,00 130,40 7 827 88 +0,15%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 736,00 738,00 834 68 -0,27%
Astrazeneca PLC ADR 65,50 66,00 462 3 0,00%
Atlassian Corp. CL A 145,22 146,54 346 21 +0,70%
Autodesk Inc. 269,20 270,50 222 17 +0,86%
Automatic Data Processing Inc. 243,35 244,15 424 22 +0,35%
Baker Hughes Co. Cl. A 39,215 39,395 501 2 -0,95%
Biogen Inc. 122,15 122,95 1 129 17 +0,45%
Boeing Co.  181,00 182,08 6 631 104 +0,30%
Booking Holdings Inc. 4 680,00 4 708,00 54 28 +0,67%
Broadcom Corp.  292,45 293,10 33 706 1 056 -3,46%
Cadence Design Systems Inc. 292,15 293,80 588 37 -0,39%
Caterpillar Inc.  380,00 381,00 2 236 124 +2,56%
CDW Corp. 140,25 142,20 38 2 +0,68%
Charter Communications Inc. Class A 225,70 227,70 133 9 +3,16%
Chevron Corp.  135,22 135,60 2 023 80 +0,74%
Cintas Corp. 168,30 169,85 1 010 35 +0,80%
Cisco Systems Inc.  57,09 57,22 10 214 87 +0,28%
Coca-Cola Co., The  56,58 56,80 75 484 710 +1,41%
Coca-Cola Europacific Pa. PLC 75,80 77,20 158 10 +2,14%
Cognizant Technology Sol. Corp. 58,93 59,52 16 2 +2,23%
Comcast Corp. Cl. A 27,38 27,465 4 282 29 +0,94%
Constellation Energy Corp. 271,10 272,30 1 258 55 +0,13%
Copart Inc. 39,30 39,54 36 822 414 +0,60%
CoStar Group Inc. 73,75 74,86 19 2 +1,75%
Costco Wholesale Corp. 812,90 815,70 445 62 +1,38%
Crowdstrike Holdings Inc Cl.A  375,75 377,70 1 928 124 +0,64%
CSX Corp. 27,665 27,835 1 1 +1,42%
Datadog Inc. Class A 113,18 113,84 1 189 21 -0,18%
DexCom Inc. 64,50 64,82 67 4 -0,26%
Diamondback Energy Inc. 118,52 119,12 1 008 14 +2,06%
Dollar Tree Inc. 82,35 82,85 203 6 +3,11%
DoorDash Inc. Cl.A 216,55 221,85 189 18 -0,95%
Dow Inc. 20,70 20,80 13 358 52 +0,48%
Electronic Arts Inc. 146,36 147,34 43 6 -0,06%
Exelon Corp. 36,29 36,66 227 4 +1,04%
Fastenal Co. 39,73 39,935 50 7 +0,40%
Fortinet Inc. 67,74 68,08 4 500 57 +1,09%
GE Healthcare Technologies Inc 64,53 65,15 233 16 -1,61%
Gilead Sciences Inc. 94,90 95,13 2 876 33 +1,26%
Globalfoundries Inc. 27,11 27,27 29 3 +0,56%
Goldman Sachs Group Inc. 670,80 672,80 623 66 +0,85%
Home Depot Inc.  352,05 353,15 863 60 -0,83%
Honeywell International Inc. 177,90 178,74 981 20 +0,96%
IDEXX Laboratories Inc. 539,80 544,40 33 3 -0,15%
Illumina Inc. 85,11 85,54 802 29 -0,16%
Intel Corp.  21,025 21,06 66 221 254 -0,87%
Intl Business Machines Corp.  218,95 219,20 6 015 204 +0,81%
Intuit Inc. 558,60 562,20 109 26 +2,26%
Intuitive Surgical Inc.  364,95 367,35 1 632 131 -0,35%
Johnson&Johnson  149,64 150,08 3 943 139 +0,46%
JPMorgan Chase & Co.  263,15 264,20 2 392 111 +1,07%
Keurig Dr Pepper Inc. 22,895 23,13 14 846 61 +1,45%
KLA Corp. 834,30 839,60 45 10 -0,61%
Kraft Heinz Co.  21,71 21,82 52 192 196 -0,57%
Linde plc  405,20 406,80 4 832 191 +2,11%
Lululemon Athletica Inc. 137,84 138,68 4 441 84 +0,98%
Marriott International Inc. 220,60 222,50 124 10 -1,70%
Marvell Technology Inc. 60,01 60,10 45 049 295 +3,76%
McDonalds Corp.  257,50 258,30 7 398 228 +0,82%
Mercadolibre Inc.  2 058,50 2 080,50 291 72 +1,51%
Merck & Co. Inc.  68,40 68,70 13 838 122 +0,29%
Meta Platforms Inc.  654,40 656,70 8 492 451 -0,23%
Microchip Technology Inc. 55,28 55,84 292 8 +2,87%
Micron Technology Inc.  135,26 135,32 21 395 342 +1,00%
Microsoft Corp.  431,20 431,60 19 069 930 +0,41%
Moderna Inc.  21,045 21,255 27 445 107 +0,41%
Mondelez International Inc. Class A 53,00 53,26 2 071 27 +0,57%
MongoDB Inc. 265,50 267,40 1 305 52 -2,70%
Monster Beverage Corp. 56,12 56,29 146 12 +1,20%
Netflix.com Inc.  1 036,00 1 038,60 1 508 178 +2,43%
NIKE Inc.  61,00 61,31 18 857 234 -0,26%
Nvidia Corp.  144,02 144,14 418 224 4 744 -2,35%
NXP Semiconductors NV 187,50 188,00 451 7 +0,80%
O'Reilly Automotive Inc. 88,12 88,56 376 5 -1,37%
Old Dominion Freight Line Inc. 119,90 120,45 574 12 -3,55%
ON Semiconductor Corp. 41,925 42,265 268 13 +2,01%
Paccar Inc. 85,05 85,56 139 7 -0,55%
Palo Alto Networks Inc.  171,30 171,98 5 041 112 +1,12%
Paychex Inc. 111,42 111,98 244 4 +1,17%
PayPal Holdings Inc.  57,92 58,15 64 054 478 +2,86%
PDD Holdings Inc.  114,00 114,50 5 440 112 +5,05%
PepsiCo Inc.  118,68 119,50 9 179 249 +0,90%
Procter & Gamble Co.  135,38 135,80 9 456 255 +1,61%
Qualcomm Inc.   139,52 139,94 2 625 73 +1,01%
Regeneron Pharmaceuticals Inc. 493,50 497,10 204 22 +1,96%
Roper Technologies Inc. 430,00 431,80 60 3 +2,15%
Ross Stores Inc. 123,64 124,20 31 5 +0,29%
Salesforce Inc.  204,60 204,80 7 952 217 +1,51%
Sherwin-Williams Co. 295,30 297,20 104 14 +0,15%
Starbucks Corp.   70,16 70,58 2 081 71 -0,84%
Synopsys Inc. 359,25 360,00 5 201 290 +0,25%
T-Mobile US Inc. 201,25 203,25 3 043 44 +0,95%
Take-Two Interactive Softw.Inc 211,45 212,45 797 106 +1,51%
Tesla Inc.  359,80 360,10 67 289 1 697 +1,29%
Texas Instruments Inc. 152,16 152,60 621 42 +1,75%
The Trade Desk Inc. 38,195 38,585 26 344 329 +1,32%
The Travelers Companies Inc. 232,10 233,40 90 4 +1,09%
Thomson Reuters Corp. 142,65 143,35 85 2 +0,52%
UnitedHealth Group Inc.  288,50 289,35 9 905 534 +0,80%
Verisk Analytics Inc. Cl.A 210,50 211,70 19 4 -0,28%
Verizon Communications Inc.  37,29 37,465 19 882 113 +1,29%
Vertex Pharmaceuticals Inc. 326,40 328,45 309 20 -0,74%
Viatris Inc. 8,08 8,184 2 817 22 +1,24%
VISA Inc.  292,20 293,15 5 895 265 +2,16%
Walmart Inc.  88,10 88,31 10 538 161 +1,35%
Walt Disney Co.  98,03 98,33 4 090 63 +0,80%
Warner Bros Discovery Inc. A   15,148 15,306 23 330 119 -1,61%
Workday Inc. Shares A 197,90 198,68 1 076 60 +7,60%
Xcel Energy Inc. 60,80 61,07 152 2 +0,84%
Zscaler Inc. 235,80 237,10 239 13 -0,21%
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 CEST (UTC+2)