USX
Last | 8 760,58 |
---|---|
Change | +0,21% |
Heute:
Open | 8 851,88 |
---|---|
High | 8 892,45 |
Low | 8 540,92 |
letzter Handelstag:
Close | 8 760,58 |
---|
Kursliste
Gattung | Bid | Ask | Stück | ausgef. Orders |
Change |
---|---|---|---|---|---|
3M Co. | 136,12 | 136,40 | 4 678 | 176 | -1,67% |
Activision Blizzard Inc. | 73,11 | 73,47 | 5 274 | 49 | -0,31% |
Adobe Inc. | 377,75 | 378,55 | 2 051 | 112 | +1,11% |
Advanced Micro Devices Inc. | 88,48 | 88,68 | 43 021 | 588 | -3,01% |
Airbnb Inc. | 106,28 | 106,84 | 7 835 | 169 | -0,91% |
Align Technology Inc. | 259,95 | 261,10 | 132 | 4 | -1,02% |
Alphabet Inc. Class A | 2 062,00 | 2 065,50 | 5 047 | 957 | -0,91% |
Alphabet Inc. Class C | 2 069,50 | 2 072,00 | 1 160 | 276 | -0,86% |
Amazon.Com Inc. | 2 039,00 | 2 041,00 | 8 374 | 1 979 | +0,59% |
American Electric Power Co.Inc | 94,23 | 94,65 | 52 | 4 | -0,36% |
American Express Co. | 144,94 | 145,26 | 5 407 | 98 | -0,47% |
Amgen Inc. | 233,95 | 234,75 | 2 456 | 38 | +1,06% |
Analog Devices Inc. | 153,66 | 154,14 | 787 | 30 | -1,90% |
Ansys Inc. | 237,45 | 240,00 | 20 | 1 | +1,30% |
Apple Inc. | 130,28 | 130,50 | 167 096 | 2 865 | +0,68% |
Applied Materials Inc. | 100,54 | 101,14 | 5 773 | 115 | -4,04% |
ASML Holding N.V. N.Y.Reg | 504,00 | 506,00 | 805 | 47 | +0,60% |
Astrazeneca PLC ADR | 62,60 | 62,80 | 168 | 3 | +2,95% |
Atlassian Corp. PLC | 167,34 | 168,72 | 510 | 16 | -1,22% |
Autodesk Inc. | 180,88 | 181,76 | 29 | 5 | -3,67% |
Automatic Data Processing Inc. | 197,22 | 198,08 | 646 | 17 | -1,19% |
Baidu.com Inc. ADR | 116,80 | 119,20 | 4 275 | 55 | -2,36% |
Biogen Inc. | 188,48 | 189,68 | 44 | 7 | +1,95% |
Boeing Co. | 113,92 | 114,72 | 28 336 | 534 | -4,90% |
Booking Holdings Inc. | 1 998,20 | 2 010,00 | 95 | 35 | -0,18% |
Broadcom Corp. | 513,60 | 517,70 | 2 294 | 266 | -0,87% |
Cadence Design Systems Inc. | 138,18 | 139,60 | 467 | 3 | +0,77% |
Caterpillar Inc. | 187,00 | 187,50 | 2 789 | 85 | -5,63% |
Charter Communications Inc. Class A | 450,70 | 456,40 | 92 | 9 | +1,37% |
Chevron Corp. | 158,48 | 159,44 | 7 445 | 131 | +0,39% |
Cintas Corp. | 342,90 | 345,95 | 73 | 8 | +0,27% |
Cisco Systems Inc. | 40,57 | 40,72 | 59 581 | 559 | +3,01% |
Coca-Cola Co., The | 57,67 | 57,86 | 46 726 | 706 | +2,31% |
Cognizant Technology Sol. Corp. | 66,72 | 67,39 | 92 | 7 | -0,38% |
Comcast Corp. Cl. A | 39,725 | 39,85 | 398 | 7 | +1,35% |
Constellation Energy Corp. | 53,50 | 54,00 | 0 | 0 | 0,00% |
Copart Inc. | 105,66 | 106,76 | 0 | 0 | 0,00% |
Costco Wholesale Corp. | 393,85 | 395,00 | 799 | 90 | -1,51% |
Crowdstrike Holdings Inc Cl.A | 140,22 | 141,60 | 1 671 | 68 | +4,68% |
CSX Corp. | 29,20 | 29,40 | 434 | 6 | -1,36% |
Datadog Inc. Class A | 89,77 | 90,68 | 1 046 | 29 | -1,71% |
DexCom Inc. | 301,90 | 306,55 | 332 | 12 | -0,99% |
DocuSign Inc. | 72,41 | 72,99 | 1 157 | 29 | -4,74% |
Dollar Tree Inc. | 120,42 | 121,12 | 771 | 31 | -5,84% |
Dow Inc. | 64,19 | 64,83 | 589 | 14 | -0,72% |
Ebay Inc. | 41,90 | 42,03 | 2 545 | 34 | -0,77% |
Electronic Arts Inc. | 122,74 | 123,52 | 732 | 17 | +0,10% |
Fastenal Co. | 48,615 | 48,865 | 85 | 6 | -0,66% |
Fiserv Inc. | 90,34 | 90,74 | 405 | 5 | +0,55% |
Fortinet Inc. | 269,60 | 270,90 | 412 | 19 | +0,04% |
Fox Corp. Shares A | 31,54 | 31,86 | 0 | 0 | 0,00% |
Gilead Sciences Inc. | 60,40 | 60,53 | 4 919 | 54 | +1,05% |
Goldman Sachs Group Inc. | 290,20 | 290,85 | 309 | 25 | -0,21% |
Home Depot Inc. | 271,65 | 272,60 | 1 618 | 100 | +0,18% |
Honeywell International Inc. | 179,26 | 180,06 | 153 | 8 | -2,38% |
IDEXX Laboratories Inc. | 351,20 | 354,15 | 21 | 3 | +1,09% |
Illumina Inc. | 229,20 | 232,00 | 224 | 10 | -0,95% |
Intel Corp. | 39,395 | 39,47 | 57 195 | 579 | -0,50% |
Intl Business Machines Corp. | 121,56 | 121,86 | 9 926 | 176 | -0,65% |
Intuit Inc. | 347,35 | 349,50 | 235 | 20 | +1,67% |
Intuitive Surgical Inc. | 206,95 | 207,85 | 1 814 | 98 | +0,66% |
JD.com Inc. Cl.A (sp.ADRs) | 49,05 | 49,75 | 9 624 | 82 | -1,20% |
Johnson&Johnson | 167,38 | 167,88 | 3 892 | 112 | +1,91% |
JPMorgan Chase & Co. | 111,00 | 111,32 | 4 549 | 96 | -0,36% |
Keurig Dr Pepper Inc. | 32,41 | 33,07 | 797 | 7 | -0,91% |
KLA Corp. | 316,95 | 319,05 | 655 | 23 | -1,97% |
Kraft Heinz Co. | 36,26 | 36,445 | 44 285 | 254 | -0,26% |
LAM Research Corp. | 448,25 | 452,10 | 440 | 28 | -0,16% |
Lucid Group Inc.Cl.A | 17,316 | 17,498 | 54 409 | 267 | -4,08% |
Lululemon Athletica Inc. | 258,45 | 260,40 | 86 | 13 | -0,80% |
Marriott International Inc. | 146,60 | 147,48 | 33 | 4 | -1,40% |
Marvell Technology Inc. | 51,10 | 51,37 | 973 | 12 | -3,91% |
Match Group Inc. | 72,32 | 72,96 | 921 | 16 | +0,08% |
McDonalds Corp. | 221,30 | 221,85 | 4 374 | 156 | +2,47% |
Mercadolibre Inc. | 727,00 | 742,00 | 869 | 147 | -3,82% |
Merck & Co. Inc. | 88,40 | 88,70 | 4 761 | 95 | +1,84% |
Meta Platforms Inc. | 183,02 | 183,76 | 16 225 | 343 | +1,35% |
Microchip Technology Inc. | 62,70 | 63,33 | 25 | 2 | -1,19% |
Micron Technology Inc. | 65,28 | 65,66 | 12 892 | 167 | -0,92% |
Microsoft Corp. | 239,20 | 239,75 | 34 313 | 1 192 | +0,21% |
Moderna Inc. | 128,64 | 129,52 | 27 619 | 304 | -4,87% |
Mondelez International Inc. Class A | 57,75 | 58,09 | 1 852 | 37 | +0,09% |
Monster Beverage Corp. | 82,89 | 83,14 | 310 | 6 | +0,10% |
NetEase Inc.(Sp. ADRs) | 91,60 | 91,80 | 188 | 5 | +3,33% |
Netflix.com Inc. | 176,28 | 176,98 | 8 135 | 314 | +1,82% |
NIKE Inc. | 102,14 | 102,46 | 9 908 | 343 | +1,73% |
Nvidia Corp. | 158,12 | 158,34 | 91 250 | 2 154 | -2,07% |
NXP Semiconductors NV | 170,50 | 171,00 | 111 | 7 | +1,80% |
O'Reilly Automotive Inc. | 541,30 | 543,40 | 91 | 9 | -4,97% |
Okta Inc. | 79,29 | 80,25 | 403 | 18 | -1,14% |
Old Dominion Freight Line Inc. | 229,85 | 230,80 | 31 | 5 | +2,38% |
Paccar Inc. | 75,38 | 75,83 | 50 | 1 | +0,72% |
Palo Alto Networks Inc. | 451,90 | 454,45 | 1 368 | 107 | +9,17% |
Paychex Inc. | 110,74 | 111,52 | 2 041 | 23 | -0,24% |
PayPal Holdings Inc. | 76,37 | 76,68 | 92 692 | 887 | -0,47% |
PepsiCo Inc. | 153,42 | 153,86 | 4 221 | 112 | +0,95% |
Pinduoduo Inc. ADRs | 38,50 | 38,85 | 5 619 | 66 | -4,16% |
Procter & Gamble Co. | 134,04 | 134,44 | 17 098 | 389 | +0,39% |
Qualcomm Inc. | 124,16 | 124,94 | 8 041 | 220 | +0,13% |
Regeneron Pharmaceuticals Inc. | 623,60 | 629,00 | 93 | 7 | +0,53% |
Ross Stores Inc. | 67,94 | 68,25 | 8 264 | 147 | -22,51% |
Salesforce Inc. | 150,66 | 151,86 | 4 482 | 144 | +3,00% |
Seagen Inc. | 130,92 | 133,56 | 8 | 2 | -2,02% |
Sirius XM Holdings Inc. | 5,80 | 5,861 | 6 598 | 7 | -0,19% |
Skyworks Solutions Inc. | 97,28 | 97,89 | 964 | 33 | -0,73% |
Splunk Inc. | 93,31 | 94,07 | 405 | 6 | +2,26% |
Starbucks Corp. | 69,30 | 69,72 | 4 108 | 103 | +1,55% |
Synopsys Inc. | 288,50 | 292,70 | 120 | 14 | +0,62% |
T-Mobile US Inc. | 118,78 | 120,00 | 184 | 11 | -0,57% |
Tesla Inc. | 627,50 | 630,90 | 72 594 | 5 220 | -6,21% |
Texas Instruments Inc. | 161,02 | 161,52 | 316 | 20 | -0,96% |
The Travelers Companies Inc. | 158,88 | 159,86 | 304 | 8 | +0,64% |
UnitedHealth Group Inc. | 459,55 | 461,00 | 540 | 47 | +0,79% |
Verisign Inc. | 156,20 | 157,44 | 83 | 6 | -1,66% |
Verisk Analytics Inc. Cl.A | 159,40 | 160,40 | 26 | 1 | +0,73% |
Verizon Communications Inc. | 46,815 | 47,03 | 4 472 | 63 | +1,28% |
Vertex Pharmaceuticals Inc. | 243,85 | 246,05 | 416 | 12 | +1,66% |
Viatris Inc. | 11,102 | 11,244 | 16 602 | 53 | +0,71% |
VISA Inc. | 188,24 | 188,80 | 8 452 | 132 | +1,20% |
Walgreens Boots Alliance Inc. | 38,50 | 39,085 | 12 737 | 118 | +1,17% |
Walmart Inc. | 112,56 | 112,84 | 17 752 | 396 | +0,27% |
Walt Disney Co. | 96,79 | 97,11 | 22 023 | 701 | -0,35% |
Workday Inc. Shares A | 156,90 | 157,64 | 258 | 4 | +0,81% |
Xcel Energy Inc. | 70,15 | 70,46 | 238 | 2 | +0,07% |
Zoom Video Communications Inc. | 84,46 | 85,58 | 2 901 | 62 | -4,88% |
Zscaler Inc. | 128,92 | 130,28 | 562 | 21 | +3,70% |
Copyright © 2022 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
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 CEST (UTC+2)

Top 5 Umsatz
Marktindikatoren
Realtime Quotes
Letzte Aktualisierung:
20.05.2022 @ 22:00:00
Letzte Aktualisierung:
20.05.2022 @ 22:00:00