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

Kurse in EUR
Zeitangaben in CEST (UTC+2)