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.  144,10 144,74 1 616 48 +0,18%
Adobe Inc.  294,35 294,95 3 691 176 +0,05%
Advanced Micro Devices Inc.  222,30 223,15 40 492 899 -0,09%
Airbnb Inc.  109,34 110,00 849 23 +1,16%
Alphabet Inc. Class A   242,95 243,50 57 719 1 454 -0,88%
Alphabet Inc. Class C  243,55 243,95 21 133 432 -0,61%
Amazon.com Inc.  212,00 212,10 487 068 7 371 -1,49%
American Electric Power Co.Inc 104,00 104,50 1 074 15 -1,42%
American Express Co. 312,55 313,25 2 061 92 +1,26%
Amgen Inc.  256,90 258,45 1 256 52 +2,91%
Analog Devices Inc. 202,45 203,20 311 10 +0,92%
Apple Inc.  234,15 234,60 118 490 2 443 -4,12%
Applied Materials Inc. 201,40 202,60 1 305 42 +0,62%
ARM Holdings PLC ADRs  146,80 147,80 2 780 67 +3,19%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 916,00 920,00 296 46 -1,29%
Astrazeneca PLC ADR 71,50 72,00 160 4 0,00%
Atlassian Corp. CL A 146,24 147,40 2 356 79 +0,37%
Autodesk Inc. 260,60 261,70 140 11 +0,60%
Automatic Data Processing Inc. 224,70 226,55 675 42 -0,42%
Baker Hughes Co. Cl. A 41,845 42,035 1 609 7 -0,32%
Biogen Inc. 133,45 134,45 3 930 52 +4,55%
Boeing Co.  173,84 174,86 12 105 285 +0,52%
Booking Holdings Inc. 4 395,00 4 419,00 82 38 +0,73%
Broadcom Corp.  319,70 321,60 16 140 598 -1,68%
Cadence Design Systems Inc. 292,75 294,25 943 40 +1,94%
Caterpillar Inc.  499,50 500,00 5 268 365 -0,60%
CDW Corp. 137,35 139,30 2 1 +0,81%
Charter Communications Inc. Class A 203,25 204,00 1 303 52 +2,71%
Chevron Corp.  136,64 137,14 22 582 223 +3,61%
Cintas Corp. 158,55 159,20 2 484 45 +0,35%
Cisco Systems Inc.  63,22 63,36 10 304 113 +0,47%
Coca-Cola Co., The  59,58 59,81 34 154 444 +0,52%
Coca-Cola Europacific Pa. PLC 76,30 77,70 671 9 +0,39%
Cognizant Technology Sol. Corp. 62,81 63,44 455 5 +1,59%
Comcast Corp. Cl. A 24,045 24,11 11 508 60 +2,76%
Constellation Energy Corp. 325,90 328,30 813 27 -0,79%
Copart Inc. 37,16 37,38 7 080 43 +2,16%
CoStar Group Inc. 59,18 60,07 169 2 +0,07%
Costco Wholesale Corp. 790,30 792,80 622 64 +0,09%
Crowdstrike Holdings Inc Cl.A  468,55 471,00 1 444 80 +0,77%
CSX Corp. 31,075 31,265 192 3 +2,75%
Datadog Inc. Class A 140,74 141,62 876 32 +1,91%
DexCom Inc. 50,51 50,97 17 872 210 -0,89%
Diamondback Energy Inc. 123,58 124,26 482 6 +0,86%
Dollar Tree Inc. 85,78 86,30 119 3 +0,89%
DoorDash Inc. Cl.A 217,65 223,00 432 20 +0,75%
Dow Inc. 20,70 20,80 14 974 36 +0,97%
Electronic Arts Inc. 173,06 174,10 459 9 +0,61%
Exelon Corp. 39,80 40,205 114 4 -0,21%
Fastenal Co. 35,53 35,71 2 519 15 -0,29%
Fortinet Inc. 74,75 75,12 5 188 61 +3,17%
GE Healthcare Technologies Inc 64,45 65,08 1 450 20 +0,65%
Gilead Sciences Inc. 103,00 104,50 8 019 43 +4,02%
Globalfoundries Inc. 30,71 30,89 4 185 31 -1,31%
Goldman Sachs Group Inc. 683,60 685,70 951 78 +0,37%
Home Depot Inc.  328,65 329,70 1 010 44 +0,58%
Honeywell International Inc. 174,10 174,86 3 690 120 +1,55%
IDEXX Laboratories Inc. 549,40 553,60 97 9 +1,77%
Illumina Inc. 107,14 107,72 6 771 154 +15,30%
Intel Corp.  34,645 34,71 67 781 478 -1,00%
Intl Business Machines Corp.  266,00 267,10 3 515 143 -0,30%
Intuit Inc. 576,50 579,90 230 35 +3,04%
Intuitive Surgical Inc.  461,25 464,10 1 264 87 +1,46%
Johnson&Johnson  163,54 164,04 5 604 158 +0,28%
JPMorgan Chase & Co.  268,90 270,05 6 668 179 +1,20%
Keurig Dr Pepper Inc. 23,40 23,64 2 934 20 -1,80%
KLA Corp. 1 046,00 1 052,80 141 27 -0,13%
Kraft Heinz Co.  21,35 21,46 38 636 176 +1,04%
Linde plc  362,00 363,80 19 183 973 -1,57%
Lululemon Athletica Inc. 147,18 148,58 1 550 45 +1,21%
Marriott International Inc. 225,40 227,20 617 17 -0,91%
Marvell Technology Inc. 81,01 81,51 39 854 293 +1,24%
McDonalds Corp.  258,60 259,40 1 696 113 -0,94%
Mercadolibre Inc.  2 018,00 2 031,00 1 105 181 -0,76%
Merck & Co. Inc.  74,50 74,80 9 139 145 +0,40%
Meta Platforms Inc.  562,90 563,80 51 481 3 647 -2,90%
Microchip Technology Inc. 53,83 54,38 1 090 10 +1,55%
Micron Technology Inc.  193,46 193,90 19 841 439 -1,52%
Microsoft Corp.  448,40 448,90 36 360 1 662 -1,50%
Moderna Inc.  23,45 23,69 31 460 160 -3,31%
Mondelez International Inc. Class A 49,73 49,985 6 168 78 +0,67%
MongoDB Inc. 311,65 313,85 1 544 41 +2,37%
Monster Beverage Corp. 58,04 58,21 704 19 +1,42%
Netflix.com Inc.  969,00 970,80 7 851 1 100 +0,18%
NIKE Inc.  55,95 56,20 25 264 316 +0,21%
Nvidia Corp.  175,42 175,58 288 910 4 730 -0,51%
NXP Semiconductors NV 181,00 182,00 2 072 47 +3,65%
O'Reilly Automotive Inc. 81,62 82,02 1 573 27 -0,20%
Old Dominion Freight Line Inc. 122,30 122,75 8 1 +3,13%
ON Semiconductor Corp. 43,225 43,585 1 267 15 -1,63%
Paccar Inc. 85,00 85,51 142 4 +0,53%
Palo Alto Networks Inc.  190,18 190,94 3 761 100 +1,77%
Paychex Inc. 101,22 101,72 1 020 21 +0,43%
PayPal Holdings Inc.  59,87 60,11 99 855 779 +1,27%
PDD Holdings Inc.  115,50 117,00 2 440 36 -1,27%
PepsiCo Inc.  126,44 127,32 12 173 219 +0,16%
Procter & Gamble Co.  130,26 130,46 9 248 254 +1,07%
Qualcomm Inc.   156,48 157,04 11 335 300 +2,17%
Regeneron Pharmaceuticals Inc. 563,60 568,00 609 45 +0,64%
Roper Technologies Inc. 386,20 387,80 44 6 +0,89%
Ross Stores Inc. 137,24 137,88 153 3 +1,05%
Salesforce Inc.  225,35 226,10 6 711 178 +1,78%
Sherwin-Williams Co. 298,30 300,20 362 13 -0,12%
Starbucks Corp.   69,94 70,36 12 234 110 -1,69%
Synopsys Inc. 392,90 394,80 786 60 +3,02%
T-Mobile US Inc. 180,54 182,44 2 802 79 +0,37%
Take-Two Interactive Softw.Inc 222,00 222,90 1 202 95 +1,55%
Tesla Inc.  394,30 395,00 65 420 982 +3,03%
Texas Instruments Inc. 139,72 140,14 5 800 85 +0,68%
The Trade Desk Inc. 43,285 43,72 11 311 100 +2,05%
The Travelers Companies Inc. 232,20 233,60 1 109 46 -0,68%
Thomson Reuters Corp. 132,35 133,00 111 2 -0,19%
UnitedHealth Group Inc.  293,25 295,15 13 244 615 -1,52%
Verisk Analytics Inc. Cl.A 190,80 192,10 197 8 +1,63%
Verizon Communications Inc.  34,37 34,545 45 670 234 +2,60%
Vertex Pharmaceuticals Inc. 367,75 370,10 1 310 66 +3,66%
Viatris Inc. 8,936 9,05 10 119 23 -0,38%
VISA Inc.  295,50 296,45 3 597 198 -0,19%
Walmart Inc.  87,70 87,91 9 632 172 -0,54%
Walt Disney Co.  97,18 97,59 2 197 68 +0,93%
Warner Bros Discovery Inc. A   19,344 19,546 76 525 255 +4,60%
Workday Inc. Shares A 207,75 208,55 23 5 +1,16%
Xcel Energy Inc. 70,18 70,50 433 5 +0,59%
Zscaler Inc. 285,25 286,80 880 40 +3,02%
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)