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.  148,08 148,68 5 441 81 +0,58%
Adobe Inc.  279,85 280,45 4 673 213 +0,92%
Advanced Micro Devices Inc.  186,08 186,80 19 757 522 +0,83%
Airbnb Inc.  102,68 103,28 1 993 32 +0,43%
Alphabet Inc. Class A   274,05 274,25 59 056 1 431 +0,90%
Alphabet Inc. Class C  274,90 275,30 11 034 433 +1,16%
Amazon.com Inc.  199,08 199,28 55 702 1 265 -1,21%
American Electric Power Co.Inc 101,00 101,50 274 8 -1,46%
American Express Co. 315,25 316,00 1 098 66 +2,08%
Amgen Inc.  295,25 297,05 723 33 +1,67%
Analog Devices Inc. 237,95 238,85 766 18 +1,66%
Apple Inc.  243,45 243,80 45 094 913 -1,00%
Applied Materials Inc. 229,60 231,00 2 091 71 +0,85%
ARM Holdings PLC ADRs  118,80 119,80 2 917 61 +1,53%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 976,00 980,00 810 83 +2,31%
Astrazeneca PLC ADR 77,50 78,00 638 11 0,00%
Atlassian Corp. CL A 133,84 134,90 656 54 +1,31%
Autodesk Inc. 262,80 263,95 154 14 -1,48%
Automatic Data Processing Inc. 222,70 223,40 813 42 +0,95%
Baker Hughes Co. Cl. A 43,185 43,385 314 3 -0,28%
Biogen Inc. 154,45 155,45 776 23 +0,61%
Boeing Co.  173,02 174,10 12 562 282 -1,91%
Booking Holdings Inc. 4 316,00 4 339,00 71 36 -1,86%
Broadcom Corp.  325,35 327,25 10 426 462 -0,52%
Cadence Design Systems Inc. 287,70 289,15 412 30 +5,32%
Caterpillar Inc.  507,00 508,00 2 159 179 +1,20%
CDW Corp. 122,25 124,00 3 1 -0,64%
Charter Communications Inc. Class A 170,70 172,10 249 6 +0,46%
Chevron Corp.  129,80 130,18 7 308 175 +0,62%
Cintas Corp. 157,75 158,40 896 30 -0,66%
Cisco Systems Inc.  66,59 66,75 25 389 101 +0,77%
Coca-Cola Co., The  60,58 60,82 19 667 361 -0,33%
Coca-Cola Europacific Pa. PLC 77,80 79,30 441 13 -0,25%
Cognizant Technology Sol. Corp. 67,58 68,26 314 8 +1,59%
Comcast Corp. Cl. A 23,49 23,565 17 353 66 +1,20%
Constellation Energy Corp. 309,10 310,50 200 30 -0,83%
Copart Inc. 33,205 33,41 597 7 -0,73%
CoStar Group Inc. 58,71 59,59 16 1 -0,65%
Costco Wholesale Corp. 789,50 791,80 224 39 -0,77%
Crowdstrike Holdings Inc Cl.A  447,90 450,60 2 402 212 +0,98%
CSX Corp. 30,745 30,925 642 6 +1,00%
Datadog Inc. Class A 132,86 133,68 666 29 -1,04%
DexCom Inc. 55,41 55,69 736 10 -0,02%
Diamondback Energy Inc. 135,44 136,14 541 9 +0,95%
Dollar Tree Inc. 96,51 97,11 323 4 +2,34%
DoorDash Inc. Cl.A 188,44 193,10 1 099 39 +1,80%
Dow Inc. 20,30 20,40 6 036 32 -0,97%
Electronic Arts Inc. 173,70 174,78 1 633 12 -0,43%
Exelon Corp. 37,99 38,375 342 8 -0,74%
Fastenal Co. 35,24 35,42 869 9 +1,24%
Fortinet Inc. 70,77 71,12 1 384 33 -0,69%
GE Healthcare Technologies Inc 71,32 72,00 589 25 +2,88%
Gilead Sciences Inc. 107,06 107,30 861 15 +0,39%
Globalfoundries Inc. 32,56 32,75 856 9 +2,04%
Goldman Sachs Group Inc. 716,10 718,30 578 71 +2,08%
Home Depot Inc.  306,40 307,40 1 596 71 +1,00%
Honeywell International Inc. 165,48 166,24 492 18 +0,04%
IDEXX Laboratories Inc. 619,60 624,80 79 6 -0,83%
Illumina Inc. 109,44 110,00 1 279 14 +0,31%
Intel Corp.  37,435 37,505 123 267 612 +0,47%
Intl Business Machines Corp.  259,10 260,20 5 880 111 +0,31%
Intuit Inc. 553,20 556,80 483 44 +1,50%
Intuitive Surgical Inc.  486,95 489,95 1 001 64 +0,11%
Johnson&Johnson  175,82 176,32 4 485 137 -0,09%
JPMorgan Chase & Co.  267,05 268,10 1 397 92 +0,79%
Keurig Dr Pepper Inc. 24,165 24,415 6 751 31 +0,14%
KLA Corp. 1 035,80 1 042,20 73 22 +0,86%
Kraft Heinz Co.  21,37 21,48 33 988 134 -0,14%
Linde plc  350,60 351,00 9 783 423 -0,28%
Lululemon Athletica Inc. 155,80 156,74 871 32 +0,15%
Marriott International Inc. 261,90 264,00 34 6 +0,82%
Marvell Technology Inc. 85,83 85,96 68 673 819 +7,62%
McDonalds Corp.  263,45 264,20 3 830 151 +1,93%
Mercadolibre Inc.  1 808,00 1 827,00 227 65 -0,27%
Merck & Co. Inc.  87,50 87,90 7 496 158 +1,38%
Meta Platforms Inc.  547,30 549,00 6 865 557 -1,51%
Microchip Technology Inc. 54,26 54,80 4 384 52 +10,64%
Micron Technology Inc.  200,55 200,95 18 854 431 -2,72%
Microsoft Corp.  410,30 410,50 27 189 1 408 -2,60%
Moderna Inc.  21,47 21,69 18 248 109 +4,01%
Mondelez International Inc. Class A 47,905 48,15 7 018 58 -0,58%
MongoDB Inc. 346,65 349,15 1 141 85 +0,61%
Monster Beverage Corp. 63,33 63,52 932 23 -1,38%
Netflix.com Inc.  88,92 89,10 61 732 947 -5,40%
NIKE Inc.  56,16 56,44 25 043 254 +0,88%
Nvidia Corp.  153,90 154,04 147 386 2 211 -1,32%
NXP Semiconductors NV 195,00 195,50 3 810 70 +5,66%
O'Reilly Automotive Inc. 84,34 84,74 2 089 12 -0,79%
Old Dominion Freight Line Inc. 129,15 129,65 739 17 +6,24%
ON Semiconductor Corp. 48,66 49,055 9 215 67 +10,52%
Paccar Inc. 92,79 93,35 392 10 +2,02%
Palo Alto Networks Inc.  165,32 165,98 3 732 104 +1,52%
Paychex Inc. 96,87 97,37 197 4 +1,11%
PayPal Holdings Inc.  52,40 52,61 75 960 735 -2,94%
PDD Holdings Inc.  100,00 100,50 11 489 32 -1,46%
PepsiCo Inc.  126,50 127,38 9 294 288 -0,74%
Procter & Gamble Co.  125,58 125,94 14 479 382 +0,11%
Qualcomm Inc.   150,00 150,08 4 056 147 +2,18%
Regeneron Pharmaceuticals Inc. 617,60 622,40 2 252 136 -2,82%
Roper Technologies Inc. 381,40 383,00 24 5 -0,39%
Ross Stores Inc. 152,26 152,92 131 2 -0,14%
Salesforce Inc.  204,40 204,70 18 241 320 +1,31%
Sherwin-Williams Co. 289,95 291,75 255 8 +0,19%
Starbucks Corp.   74,45 74,90 4 623 68 +2,06%
Synopsys Inc. 399,55 400,35 3 046 121 +3,34%
T-Mobile US Inc. 177,86 179,68 1 431 34 -0,92%
Take-Two Interactive Softw.Inc 209,50 210,40 747 79 -1,27%
Tesla Inc.  383,20 383,45 52 216 1 098 +3,79%
Texas Instruments Inc. 156,06 156,52 2 958 72 +3,60%
The Trade Desk Inc. 32,94 33,28 11 206 135 -3,84%
The Travelers Companies Inc. 243,00 244,40 42 6 -1,41%
Thomson Reuters Corp. 114,90 115,45 46 2 +0,52%
UnitedHealth Group Inc.  291,15 292,00 7 661 269 +4,62%
Verisk Analytics Inc. Cl.A 191,90 193,00 70 3 -0,31%
Verizon Communications Inc.  34,815 34,975 16 422 124 -0,27%
Vertex Pharmaceuticals Inc. 396,70 397,50 1 163 44 +6,45%
Viatris Inc. 9,246 9,364 3 384 17 +1,19%
VISA Inc.  282,20 283,05 5 443 245 -0,09%
Walmart Inc.  98,00 98,23 10 971 215 +1,62%
Walt Disney Co.  90,50 90,77 4 336 100 +0,32%
Warner Bros Discovery Inc. A   20,965 21,18 34 035 103 -0,38%
Workday Inc. Shares A 183,78 184,54 188 13 -0,47%
Xcel Energy Inc. 67,05 67,35 80 1 -1,44%
Zscaler Inc. 208,25 209,35 1 719 51 +0,29%
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 CET (UTC+1)