USX

Last 6 600,19
Change +0,43%

Heute:

Open 6 594,50
High 6 600,27
Low 6 574,32

letzter Handelstag:

Close 6 600,19

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 155,28 155,74 1 599 56 +0,30%
Activision Blizzard Inc. 48,145 48,52 5 489 62 +1,12%
Adobe Inc. 268,70 269,50 1 445 59 +0,39%
Advanced Micro Devices Inc. 34,805 34,95 89 616 358 -0,01%
Alexion Pharmaceuticals Inc. 97,85 98,15 62 3 +1,93%
Align Technology Inc. 238,20 239,30 630 13 +1,02%
Alphabet Inc. Class A 1 205,00 1 206,80 2 740 277 +1,35%
Alphabet Inc. Class C 1 206,20 1 208,20 594 79 +1,04%
Amazon.Com Inc. 1 571,20 1 572,40 6 173 653 -1,28%
American Airlines Group Inc. 26,06 26,185 970 5 +0,86%
American Express Co. 109,12 109,34 1 188 18 -0,35%
Amgen Inc. 199,22 199,84 1 193 20 +0,70%
Analog Devices Inc. 102,42 102,72 10 1 +0,10%
Apple Inc. 240,35 240,45 35 909 516 +0,71%
Applied Materials Inc. 56,02 56,35 22 935 147 +8,87%
ASML Holding N.V. N.Y.Reg 248,00 250,00 147 14 +0,81%
Autodesk Inc. 146,00 146,64 95 8 -0,53%
Automatic Data Processing Inc. 154,50 155,18 528 13 +0,06%
Baidu.com Inc. ADR 105,60 106,20 4 042 94 -1,12%
Biogen Inc. 254,60 256,10 872 27 +2,66%
Biomarin Pharmaceutical Inc. 67,73 68,08 71 4 -1,34%
Boeing Co. 335,05 337,10 1 303 63 +0,64%
Booking Holdings Inc. 1 666,80 1 676,00 87 22 -1,38%
Broadcom Corp. 282,35 283,60 263 15 +0,48%
Cadence Design Systems Inc. 60,57 61,49 53 2 +0,08%
Caterpillar Inc. 131,28 131,66 440 14 +0,84%
Celgene Corp. 99,40 100,00 477 11 -0,50%
Cerner Corp. 61,78 61,96 104 3 +1,89%
Charter Communicat. Inc.(Del.) Class A 427,50 432,80 131 9 -1,41%
Check Point Software Techs Ltd 104,90 105,72 1 519 14 +0,21%
Chevron Corp. 108,78 109,42 234 10 -1,16%
Cintas Corp. 230,70 232,70 296 8 -0,08%
Cisco Systems Inc. 40,675 40,825 50 213 476 +0,02%
Citrix Systems Inc. 101,62 102,08 54 2 +0,26%
Coca-Cola Co., The 47,55 47,745 10 862 120 -0,30%
Cognizant Technology Sol. Corp. 57,19 57,45 187 4 +0,16%
Comcast Corp. Cl. A 40,16 40,285 818 10 -2,34%
Costco Wholesale Corp. 274,25 275,10 169 11 -0,31%
CSX Corp. 64,45 65,10 96 2 -1,03%
Dollar Tree Inc. 98,16 98,75 0 0 0,00%
Dow Inc. 49,385 49,885 178 7 +1,74%
Ebay Inc. 31,85 31,95 1 288 14 +0,63%
Electronic Arts Inc. 87,71 88,59 167 13 +0,23%
Expedia Group Inc. 86,29 86,83 661 18 +0,22%
Exxon Mobil Corp. 62,47 62,66 11 959 77 +0,60%
Facebook Inc. 176,06 176,78 5 297 124 +0,41%
Fastenal Co. 32,725 32,995 150 1 +0,47%
Fiserv Inc. 102,78 103,24 1 795 40 -0,37%
Fox Corp. Shares A 30,80 31,00 27 1 +0,64%
Fox Corp. Shares B 30,20 30,40 0 0 0,00%
Gilead Sciences Inc. 58,78 58,90 5 980 61 +1,61%
Goldman Sachs Group Inc. 198,96 199,56 141 8 +0,42%
Hasbro Inc. 86,06 86,58 47 3 +0,03%
Henry Schein Inc. 61,83 62,02 0 0 0,00%
Home Depot Inc. 214,35 215,00 2 089 37 -0,14%
Hunt (J.B.) Transport Svcs Inc 104,00 105,00 0 0 0,00%
IDEXX Laboratories Inc. 234,00 235,80 61 6 0,00%
Illumina Inc. 275,15 278,45 137 12 +2,27%
Incyte Corp. 77,95 78,75 1 011 11 +1,10%
Intel Corp. 52,36 52,46 9 338 74 -0,57%
Intl Business Machines Corp. 121,30 121,80 6 850 90 -0,25%
Intuit Inc. 239,95 241,40 381 16 +0,02%
Intuitive Surgical Inc. 514,00 516,30 248 27 +2,09%
JD.com Inc. Cl.A(sp.ADRs) 30,15 30,55 33 912 220 0,00%
Johnson&Johnson 121,88 122,24 8 967 109 +2,61%
JPMorgan Chase & Co. 116,98 117,32 1 242 29 +0,19%
KLA Corp. 160,38 161,36 12 944 314 +0,49%
Kraft Heinz Co. 28,155 28,445 43 991 276 +0,77%
LAM Research Corp. 255,70 257,70 543 29 +2,76%
Liberty Global Inc. Registered Shares A 20,40 20,55 653 3 -0,48%
Liberty Global Inc. Registered Shares C 19,50 19,60 200 2 0,00%
Lululemon Athletica Inc. 194,72 195,90 139 9 +0,89%
Marriott International Inc. 122,22 122,98 66 2 +0,28%
Maxim Integrated Products Inc. 52,00 52,50 4 1 +0,95%
McDonalds Corp. 175,26 175,68 7 141 245 -0,37%
Mercadolibre Inc. 496,10 498,85 304 26 +2,21%
Merck & Co. Inc. 76,60 76,80 783 18 +0,78%
Microchip Technology Inc. 85,37 85,76 81 2 +0,95%
Micron Technology Inc. 43,015 43,275 3 008 23 +1,60%
Microsoft Corp. 135,42 135,82 36 111 662 +0,82%
Mondelez International Inc. Class A 47,62 47,91 1 991 15 -0,64%
Monster Beverage Corp. 52,95 53,12 300 5 -0,28%
Mylan N.V. 16,00 16,10 4 660 29 +1,91%
NetApp Inc. 56,75 57,01 433 4 +0,78%
NetEase Inc. 263,00 264,00 528 14 +0,36%
Netflix.com Inc. 266,30 267,35 1 668 106 +1,43%
NIKE Inc. 84,03 84,28 5 766 76 +1,75%
NortonLifeLock Inc. 22,34 22,57 1 228 5 +1,12%
Nvidia Corp. 184,54 185,28 17 588 421 -3,08%
NXP Semiconductors NV 106,10 106,42 338 11 -1,01%
O'Reilly Automotive Inc. 401,90 403,50 125 3 -0,05%
Paccar Inc. 72,50 73,00 100 1 -0,69%
Paychex Inc. 76,34 76,87 0 0 0,00%
PayPal Holdings Inc. 94,06 94,43 9 049 148 -0,03%
PepsiCo Inc. 120,88 121,24 1 237 31 -0,43%
Pfizer Inc. 33,60 33,70 15 604 95 +1,81%
Procter & Gamble Co. 108,80 109,00 3 787 98 -0,37%
Qualcomm Inc. 81,90 82,40 5 552 62 -0,01%
Regeneron Pharmaceuticals Inc. 310,75 312,90 34 4 +0,70%
Ross Stores Inc. 102,32 102,78 729 11 +0,41%
Sirius XM Holdings Inc. 6,223 6,288 1 800 2 -0,17%
Skyworks Solutions Inc. 89,60 90,15 352 9 +0,39%
Starbucks Corp. 75,95 76,40 6 982 122 -0,61%
Synopsys Inc. 126,02 126,56 49 1 -0,49%
T-Mobile US Inc. 69,40 70,17 273 6 +1,09%
Take-Two Interactive Softw.Inc 111,78 112,22 246 14 +0,65%
Tesla Inc. 318,05 319,05 7 242 267 +0,57%
Texas Instruments Inc. 106,58 106,88 265 14 -0,09%
The Travelers Companies Inc. 120,48 121,20 16 2 -0,51%
Trip.com Group Ltd. Sp.ADRs 27,995 28,335 500 4 +1,15%
Ulta Salon Cosmet. & Frag.Inc. 222,35 223,05 170 8 +0,91%
United Airlines Holdings Inc. 83,06 84,33 0 0 0,00%
United Technologies Corp. 135,02 135,24 217 8 +0,65%
UnitedHealth Group Inc. 243,35 244,15 1 189 41 +5,10%
Verisign Inc. 168,24 169,60 118 5 -0,62%
Verisk Analytics Inc. Cl.A 127,32 128,08 143 8 -0,53%
Verizon Communications Inc. 53,70 53,94 1 228 22 -0,22%
Vertex Pharmaceuticals Inc. 189,40 190,54 497 20 +1,90%
VISA Inc. 162,32 162,80 4 895 116 -0,16%
Walgreens Boots Alliance Inc. 55,79 56,64 1 561 21 +0,09%
Walmart Inc. 107,42 107,68 3 496 70 -1,74%
Walt Disney Co. 130,64 131,04 12 755 348 -2,19%
Western Digital Corp. 45,43 45,635 1 804 14 +0,16%
Willis Towers Watson PLC 170,00 171,00 18 2 -1,16%
Workday Inc. Shares A 149,82 150,42 282 5 -0,27%
Wynn Resorts Ltd. 106,14 106,78 42 3 -0,98%
Xcel Energy Inc. 55,00 55,50 107 2 -1,79%
Xilinx Inc. 84,37 85,05 369 10 +0,17%
Copyright © 2019 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 CET (UTC+1)