USX
| Last | ./. |
|---|---|
| Change | 0,00% |
Heute:
| Open | 11 543,80 |
|---|---|
| High | 11 550,30 |
| Low | 11 237,30 |
letzter Handelstag:
| Close | 11 288,60 |
|---|
Kursliste
| Gattung | Bid | Ask | Stück | ausgef. Orders |
Change |
|---|---|---|---|---|---|
3M Co. |
147,16 | 148,08 | 236 | 10 | +0,53% |
Adobe Inc. |
275,05 | 275,40 | 523 | 33 | +0,16% |
Advanced Micro Devices Inc. |
185,44 | 185,62 | 6 125 | 138 | +1,12% |
Airbnb Inc. |
100,80 | 101,08 | 20 | 4 | -0,24% |
Alphabet Inc. Class A |
278,55 | 278,60 | 20 360 | 518 | +0,43% |
Alphabet Inc. Class C |
278,50 | 278,70 | 10 354 | 179 | -0,11% |
Amazon.com Inc. |
198,84 | 198,96 | 14 903 | 304 | +0,14% |
| American Electric Power Co.Inc | 106,00 | 106,50 | 0 | 0 | 0,00% |
| American Express Co. | 315,15 | 316,25 | 232 | 25 | +0,35% |
Amgen Inc. |
295,55 | 297,80 | 43 | 4 | +0,75% |
| Analog Devices Inc. | 222,00 | 226,40 | 76 | 3 | +0,58% |
Apple Inc. |
240,30 | 240,45 | 6 526 | 222 | +0,54% |
| Applied Materials Inc. | 216,20 | 216,95 | 1 471 | 21 | -0,02% |
ARM Holdings PLC ADRs |
115,00 | 115,40 | 1 033 | 36 | +0,70% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 896,00 | 898,00 | 13 | 3 | -0,22% |
| Astrazeneca PLC ADR | 79,50 | 80,00 | 15 | 1 | +0,63% |
| Atlassian Corp. CL A | 127,18 | 127,96 | 515 | 8 | +0,91% |
| Autodesk Inc. | 260,10 | 262,15 | 18 | 5 | +1,12% |
| Automatic Data Processing Inc. | 220,65 | 221,85 | 64 | 5 | +0,59% |
| Baker Hughes Co. Cl. A | 42,67 | 43,295 | 1 | 1 | -1,86% |
| Biogen Inc. | 157,25 | 157,90 | 34 | 3 | +0,45% |
Boeing Co. |
162,20 | 162,50 | 3 365 | 52 | +0,11% |
| Booking Holdings Inc. | 4 220,00 | 4 240,00 | 2 | 2 | +0,52% |
Broadcom Corp. |
344,25 | 344,55 | 1 978 | 97 | -0,46% |
| Cadence Design Systems Inc. | 264,85 | 266,80 | 103 | 3 | +0,65% |
Caterpillar Inc. |
496,50 | 498,50 | 215 | 19 | +0,71% |
| CDW Corp. | 124,30 | 125,45 | 0 | 0 | 0,00% |
| Charter Communications Inc. Class A | 173,50 | 175,50 | 0 | 0 | 0,00% |
Chevron Corp. |
129,46 | 129,60 | 1 384 | 32 | +0,26% |
| Cintas Corp. | 159,55 | 160,00 | 86 | 3 | +0,50% |
Cisco Systems Inc. |
65,68 | 65,81 | 1 559 | 8 | +0,69% |
Coca-Cola Co., The |
62,98 | 63,05 | 3 197 | 96 | +0,08% |
| Coca-Cola Europacific Pa. PLC | 78,90 | 79,60 | 4 | 2 | -0,38% |
| Cognizant Technology Sol. Corp. | 66,44 | 66,92 | 10 | 1 | -0,11% |
| Comcast Corp. Cl. A | 22,905 | 23,005 | 200 | 6 | +0,46% |
| Constellation Energy Corp. | 311,95 | 313,80 | 49 | 5 | +1,13% |
| Copart Inc. | 33,245 | 33,57 | 112 | 4 | -0,19% |
| CoStar Group Inc. | 58,23 | 59,09 | 0 | 0 | 0,00% |
| Costco Wholesale Corp. | 783,80 | 786,90 | 18 | 8 | +0,47% |
Crowdstrike Holdings Inc Cl.A |
434,05 | 435,90 | 275 | 22 | +0,58% |
| CSX Corp. | 30,27 | 30,565 | 0 | 0 | 0,00% |
| Datadog Inc. Class A | 137,10 | 138,42 | 49 | 3 | -0,22% |
| DexCom Inc. | 53,89 | 54,28 | 0 | 0 | 0,00% |
| Diamondback Energy Inc. | 128,92 | 130,18 | 407 | 3 | -0,45% |
| Dollar Tree Inc. | 94,44 | 95,37 | 21 | 2 | +0,79% |
| DoorDash Inc. Cl.A | 168,48 | 170,98 | 12 | 2 | +0,87% |
| Dow Inc. | 20,50 | 20,60 | 1 850 | 8 | +0,98% |
| Electronic Arts Inc. | 173,74 | 174,98 | 0 | 0 | 0,00% |
| Exelon Corp. | 40,155 | 40,55 | 0 | 0 | 0,00% |
| Fastenal Co. | 34,74 | 34,96 | 0 | 0 | 0,00% |
| Fortinet Inc. | 70,00 | 70,30 | 1 311 | 17 | +1,33% |
| GE Healthcare Technologies Inc | 69,51 | 69,99 | 57 | 4 | -0,06% |
| Gilead Sciences Inc. | 109,68 | 109,98 | 545 | 6 | -0,04% |
| Globalfoundries Inc. | 30,42 | 30,61 | 80 | 2 | -0,13% |
| Goldman Sachs Group Inc. | 704,90 | 706,70 | 43 | 8 | +0,49% |
Home Depot Inc. |
305,85 | 307,30 | 109 | 8 | +0,44% |
| Honeywell International Inc. | 164,02 | 165,68 | 40 | 4 | +1,01% |
| IDEXX Laboratories Inc. | 652,00 | 655,60 | 4 | 2 | +0,49% |
| Illumina Inc. | 111,90 | 112,98 | 86 | 5 | -0,20% |
Intel Corp. |
32,165 | 32,20 | 12 273 | 71 | +2,08% |
Intl Business Machines Corp. |
262,05 | 262,10 | 262 | 20 | +0,10% |
| Intuit Inc. | 542,90 | 545,90 | 1 | 1 | +0,59% |
Intuitive Surgical Inc. |
497,80 | 502,60 | 87 | 10 | +0,92% |
Johnson&Johnson |
178,84 | 179,28 | 1 028 | 38 | +0,53% |
JPMorgan Chase & Co. |
266,55 | 267,15 | 203 | 21 | +0,41% |
| Keurig Dr Pepper Inc. | 23,815 | 23,995 | 48 | 3 | +0,52% |
| KLA Corp. | 999,40 | 1 009,20 | 2 | 1 | +0,83% |
Kraft Heinz Co. |
21,80 | 21,865 | 4 493 | 27 | -1,74% |
Linde plc |
352,60 | 353,00 | 1 910 | 76 | +0,23% |
| Lululemon Athletica Inc. | 157,82 | 159,02 | 85 | 7 | +1,27% |
| Marriott International Inc. | 262,15 | 264,05 | 78 | 2 | +0,57% |
| Marvell Technology Inc. | 75,00 | 75,50 | 15 216 | 85 | -1,93% |
McDonalds Corp. |
269,90 | 270,05 | 978 | 47 | +0,24% |
Mercadolibre Inc. |
1 765,20 | 1 774,00 | 45 | 17 | +0,10% |
Merck & Co. Inc. |
90,50 | 90,70 | 1 692 | 35 | +0,67% |
Meta Platforms Inc. |
549,40 | 549,90 | 2 519 | 183 | +0,07% |
| Microchip Technology Inc. | 45,305 | 45,95 | 562 | 4 | +1,33% |
Micron Technology Inc. |
204,80 | 205,00 | 6 214 | 130 | +2,37% |
Microsoft Corp. |
420,95 | 421,45 | 4 751 | 228 | +0,11% |
Moderna Inc. |
21,595 | 21,635 | 2 412 | 21 | +0,21% |
| Mondelez International Inc. Class A | 49,105 | 49,415 | 389 | 10 | +0,56% |
| MongoDB Inc. | 283,35 | 285,35 | 900 | 5 | +1,62% |
| Monster Beverage Corp. | 64,65 | 64,99 | 157 | 7 | +0,43% |
Netflix.com Inc. |
91,94 | 92,11 | 2 403 | 72 | +0,04% |
NIKE Inc. |
55,64 | 55,81 | 12 375 | 81 | +1,12% |
Nvidia Corp. |
155,56 | 155,62 | 22 793 | 569 | +0,43% |
| NXP Semiconductors NV | 166,50 | 168,00 | 14 | 4 | +0,90% |
| O'Reilly Automotive Inc. | 87,02 | 87,88 | 0 | 0 | 0,00% |
| Old Dominion Freight Line Inc. | 115,45 | 117,15 | 2 | 2 | +0,86% |
| ON Semiconductor Corp. | 42,86 | 43,28 | 176 | 4 | -0,08% |
| Paccar Inc. | 90,24 | 90,67 | 0 | 0 | 0,00% |
Palo Alto Networks Inc. |
160,60 | 161,20 | 1 094 | 28 | +0,70% |
| Paychex Inc. | 96,12 | 96,58 | 0 | 0 | 0,00% |
PayPal Holdings Inc. |
53,74 | 53,86 | 7 862 | 132 | +0,30% |
PDD Holdings Inc. |
100,50 | 101,00 | 75 | 2 | +0,50% |
PepsiCo Inc. |
127,78 | 128,22 | 1 711 | 47 | -0,23% |
Procter & Gamble Co. |
128,30 | 128,58 | 2 222 | 61 | -0,43% |
Qualcomm Inc. |
142,28 | 142,68 | 1 730 | 41 | -0,86% |
| Regeneron Pharmaceuticals Inc. | 675,40 | 681,80 | 9 | 3 | +0,24% |
| Roper Technologies Inc. | 384,90 | 386,60 | 11 | 2 | +0,60% |
| Ross Stores Inc. | 153,06 | 154,26 | 0 | 0 | 0,00% |
Salesforce Inc. |
197,10 | 197,36 | 290 | 31 | +0,21% |
| Sherwin-Williams Co. | 293,55 | 296,40 | 0 | 0 | 0,00% |
Starbucks Corp. |
74,76 | 75,03 | 467 | 11 | +0,58% |
| Synopsys Inc. | 353,70 | 354,95 | 159 | 8 | +0,50% |
| T-Mobile US Inc. | 178,52 | 179,54 | 348 | 17 | -0,04% |
| Take-Two Interactive Softw.Inc | 211,15 | 211,90 | 170 | 30 | +0,05% |
Tesla Inc. |
369,20 | 369,45 | 7 703 | 188 | +0,90% |
| Texas Instruments Inc. | 142,60 | 143,34 | 285 | 10 | +2,16% |
| The Trade Desk Inc. | 33,815 | 34,06 | 1 445 | 16 | +0,70% |
| The Travelers Companies Inc. | 253,70 | 256,00 | 0 | 0 | 0,00% |
| Thomson Reuters Corp. | 116,20 | 116,80 | 0 | 0 | 0,00% |
UnitedHealth Group Inc. |
286,10 | 286,55 | 545 | 45 | +0,46% |
| Verisk Analytics Inc. Cl.A | 192,65 | 194,50 | 1 | 1 | -0,31% |
Verizon Communications Inc. |
35,295 | 35,39 | 7 944 | 45 | -0,37% |
| Vertex Pharmaceuticals Inc. | 370,85 | 371,00 | 164 | 7 | -0,44% |
| Viatris Inc. | 9,17 | 9,302 | 25 | 2 | -0,07% |
VISA Inc. |
288,50 | 289,35 | 734 | 56 | +0,80% |
Walmart Inc. |
94,32 | 94,58 | 1 086 | 28 | -0,10% |
Walt Disney Co. |
89,42 | 89,57 | 818 | 28 | +0,03% |
Warner Bros Discovery Inc. A |
20,54 | 20,695 | 823 | 11 | +0,78% |
| Workday Inc. Shares A | 185,78 | 188,24 | 40 | 1 | -0,76% |
| Xcel Energy Inc. | 69,79 | 70,69 | 0 | 0 | 0,00% |
| Zscaler Inc. | 217,30 | 218,45 | 234 | 9 | -0,05% |
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
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)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
28.11.2025 @ 10:16:35
Letzte Aktualisierung:
28.11.2025 @ 10:16:35

