USX

Last 6 981,16
Change +0,74%

Heute:

Open 6 919,60
High 6 993,21
Low 6 866,20

letzter Handelstag:

Close 6 981,16

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 140,60 141,12 2 726 112 -0,97%
Activision Blizzard Inc. 64,57 65,06 3 510 75 +2,52%
Adobe Inc. 348,75 349,75 1 826 120 +2,25%
Advanced Micro Devices Inc. 48,195 48,30 140 849 364 +3,47%
Alexion Pharmaceuticals Inc. 108,02 108,42 549 16 +3,42%
Align Technology Inc. 220,00 221,20 109 6 -1,42%
Alphabet Inc. Class A 1 292,20 1 293,00 3 735 527 +0,61%
Alphabet Inc. Class C 1 288,80 1 289,40 1 197 148 +0,72%
Amazon.Com Inc. 2 194,00 2 196,50 7 334 947 +1,15%
American Express Co. 85,57 85,75 5 981 123 -3,04%
Amgen Inc. 206,45 207,20 1 105 44 +2,17%
Analog Devices Inc. 101,58 101,90 80 1 +0,98%
Ansys Inc. 253,10 255,90 2 1 +1,73%
Apple Inc. 287,10 287,30 35 265 863 +0,14%
Applied Materials Inc. 50,45 50,76 5 177 44 +2,48%
ASML Holding N.V. N.Y.Reg 296,00 298,00 205 11 +1,38%
Autodesk Inc. 189,12 189,96 480 26 +2,51%
Automatic Data Processing Inc. 131,64 132,28 293 13 +0,63%
Baidu.com Inc. ADR 95,70 96,20 10 614 232 -0,94%
Biogen Inc. 276,30 278,05 414 21 +1,12%
Biomarin Pharmaceutical Inc. 95,78 96,31 90 6 -0,16%
Boeing Co. 130,96 131,96 24 812 649 -2,74%
Booking Holdings Inc. 1 472,20 1 480,60 786 226 -0,31%
Broadcom Corp. 261,85 263,20 397 18 +2,23%
Cadence Design Systems Inc. 81,60 82,86 391 12 +4,07%
Caterpillar Inc. 107,98 108,36 1 653 43 -0,59%
Cerner Corp. 65,58 65,81 340 5 +2,53%
Charter Communicat. Inc.(Del.) Class A 486,40 493,35 10 5 +1,08%
Check Point Software Techs Ltd 98,37 99,15 456 16 +1,37%
Chevron Corp. 82,15 82,66 3 056 62 -0,19%
Cintas Corp. 222,40 224,50 238 17 -1,89%
Cisco Systems Inc. 42,905 43,065 18 851 182 +4,43%
Citrix Systems Inc. 133,14 133,78 997 19 +4,67%
Coca-Cola Co., The 41,935 42,105 26 820 446 -0,46%
Cognizant Technology Sol. Corp. 47,61 47,825 684 16 -1,39%
Comcast Corp. Cl. A 35,60 35,71 224 6 +0,36%
Copart Inc. 80,50 81,00 145 3 -0,62%
Costco Wholesale Corp. 277,50 278,35 411 36 -1,21%
CSX Corp. 64,13 64,79 67 2 +0,59%
DexCom Inc. 338,45 343,80 140 17 +4,36%
Dollar Tree Inc. 87,87 88,47 140 7 -0,12%
Dow Inc. 34,585 34,94 2 288 22 +0,03%
Ebay Inc. 40,835 40,96 3 146 27 +2,63%
Electronic Arts Inc. 110,16 111,26 1 093 38 +1,24%
Expedia Group Inc. 71,29 71,73 4 155 67 +0,48%
Exxon Mobil Corp. 40,87 41,00 18 308 177 +0,90%
Facebook Inc. 202,50 202,85 27 962 884 -0,29%
Fastenal Co. 36,98 37,28 484 5 +0,48%
Fiserv Inc. 95,98 96,48 2 187 29 +0,68%
Fox Corp. Shares A 26,00 26,20 260 2 -1,53%
Fox Corp. Shares B 25,80 26,00 0 0 0,00%
Gilead Sciences Inc. 69,96 70,10 21 950 318 +3,20%
Goldman Sachs Group Inc. 176,70 177,32 676 33 -2,89%
Home Depot Inc. 224,15 224,95 1 780 63 +0,84%
IDEXX Laboratories Inc. 277,10 279,30 7 3 -0,98%
Illumina Inc. 325,20 329,35 289 31 -2,89%
Incyte Corp. 91,44 92,40 298 9 +1,19%
Intel Corp. 56,72 56,83 12 317 106 +2,57%
Intl Business Machines Corp. 112,20 112,75 6 161 133 -0,04%
Intuit Inc. 260,55 262,35 275 19 +1,89%
Intuitive Surgical Inc. 521,00 523,80 548 70 +1,30%
JD.com Inc. Cl.A(sp.ADRs) 48,70 49,00 19 165 242 +5,64%
Johnson&Johnson 133,66 134,10 8 081 173 +1,40%
JPMorgan Chase & Co. 87,43 87,70 4 889 102 -2,55%
KLA Corp. 157,98 158,92 42 2 +0,08%
Kraft Heinz Co. 27,315 27,595 17 214 109 -0,75%
LAM Research Corp. 246,10 248,20 543 23 +0,44%
Liberty Global Inc. Registered Shares A 19,07 19,22 245 2 +0,75%
Liberty Global Inc. Registered Shares C 18,50 18,60 0 0 0,00%
Lululemon Athletica Inc. 269,50 271,20 300 17 +3,46%
Marriott International Inc. 79,48 79,96 1 988 55 -3,09%
Maxim Integrated Products Inc. 51,50 52,00 20 1 0,00%
McDonalds Corp. 167,98 168,06 5 317 191 -1,41%
Mercadolibre Inc. 764,90 769,70 147 25 +2,54%
Merck & Co. Inc. 72,60 72,80 4 820 59 +1,96%
Microchip Technology Inc. 86,27 86,68 963 11 +2,09%
Micron Technology Inc. 42,94 43,205 3 779 49 +3,01%
Microsoft Corp. 165,60 165,68 47 568 932 +1,26%
Mondelez International Inc. Class A 46,81 47,095 2 683 37 +1,21%
Monster Beverage Corp. 64,67 64,88 323 9 -0,84%
NetApp Inc. 39,975 40,17 242 4 -1,05%
NetEase Inc.(Sp. ADRs) 344,45 345,85 413 35 +3,78%
Netflix.com Inc. 377,40 379,05 2 839 248 +1,35%
NIKE Inc. 88,68 89,02 5 346 102 +0,26%
Nvidia Corp. 318,00 319,20 7 106 507 +4,19%
NXP Semiconductors NV 86,86 87,10 1 260 22 -2,87%
O'Reilly Automotive Inc. 375,00 376,90 7 2 -0,32%
Paccar Inc. 66,50 67,00 0 0 0,00%
Paychex Inc. 64,88 65,35 40 2 -0,86%
PayPal Holdings Inc. 139,38 139,94 18 204 285 +4,00%
PepsiCo Inc. 118,30 118,68 2 082 88 -1,10%
Pfizer Inc. 34,40 34,60 31 861 264 0,00%
Procter & Gamble Co. 104,00 104,50 5 042 119 -0,48%
Qualcomm Inc. 72,75 73,21 2 401 47 +3,37%
Raytheon Technologies Corp. 58,06 58,25 9 889 135 -2,91%
Regeneron Pharmaceuticals Inc. 549,00 552,80 350 33 +5,83%
Ross Stores Inc. 87,14 87,55 2 303 36 -0,97%
Seattle Genetics Inc. 141,00 143,00 381 11 -1,46%
Sirius XM Holdings Inc. 5,22 5,275 201 2 +1,79%
Skyworks Solutions Inc. 106,48 107,16 330 14 +2,85%
Splunk Inc. 166,82 168,12 636 29 +3,21%
Starbucks Corp. 69,95 70,37 4 873 84 -0,89%
Synopsys Inc. 161,90 164,18 216 15 +3,22%
T-Mobile US Inc. 89,64 90,63 765 18 -1,07%
Take-Two Interactive Softw.Inc 122,40 122,90 1 376 45 +0,96%
Tesla Inc. 750,50 752,10 10 316 793 +3,15%
Texas Instruments Inc. 106,70 107,04 733 27 +0,38%
The Travelers Companies Inc. 96,13 96,79 11 2 -1,68%
Trip.com Group Ltd. Sp.ADRs 23,80 24,00 1 743 10 -1,74%
Ulta Salon Cosmet. & Frag.Inc. 219,50 220,25 33 5 +0,27%
United Airlines Holdings Inc. 25,20 25,40 28 537 249 -3,05%
UnitedHealth Group Inc. 273,80 274,85 436 22 +0,18%
Verisign Inc. 196,22 197,92 69 4 -0,09%
Verisk Analytics Inc. Cl.A 155,10 156,02 0 0 0,00%
Verizon Communications Inc. 51,46 51,70 5 595 32 +2,34%
Vertex Pharmaceuticals Inc. 258,70 260,25 191 18 +3,51%
VISA Inc. 175,60 176,20 10 278 347 +0,74%
Walgreens Boots Alliance Inc. 38,39 38,975 2 087 28 +0,77%
Walmart Inc. 111,56 111,90 1 565 43 -0,84%
Walt Disney Co. 105,48 105,82 21 971 618 +0,27%
Western Digital Corp. 39,885 40,06 1 149 18 -1,69%
Workday Inc. Shares A 165,10 165,76 240 13 -0,35%
Xcel Energy Inc. 58,50 59,00 3 1 -1,72%
Xilinx Inc. 82,50 83,18 407 9 +0,41%
Zoom Video Communications Inc. 160,50 162,50 6 939 162 +8,78%
Copyright © 2020 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 CEST (UTC+2)