USX

Last 7 364,06
Change -0,10%

Heute:

Open 7 411,72
High 7 415,15
Low 7 347,72

letzter Handelstag:

Close 7 371,57

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 138,50 139,04 376 17 +0,33%
Activision Blizzard Inc. 70,13 70,36 355 14 -0,19%
Adobe Inc. 417,55 419,30 916 77 -0,27%
Advanced Micro Devices Inc. 67,92 68,10 7 660 85 -0,22%
Alexion Pharmaceuticals Inc. 96,65 97,37 21 2 -0,29%
Align Technology Inc. 275,10 277,80 0 0 0,00%
Alphabet Inc. Class A 1 250,20 1 252,80 1 603 167 -0,02%
Alphabet Inc. Class C 1 256,80 1 259,00 293 46 +0,43%
Amazon.Com Inc. 2 718,50 2 721,00 6 303 637 +0,06%
American Express Co. 84,35 84,76 409 8 +0,15%
Amgen Inc. 209,00 210,00 552 19 -0,80%
Analog Devices Inc. 99,74 100,72 2 1 -0,53%
Ansys Inc. 272,90 274,70 43 3 +0,51%
Apple Inc. 98,25 98,32 71 104 948 -0,27%
Applied Materials Inc. 50,97 51,27 330 6 +0,75%
ASML Holding N.V. N.Y.Reg 314,00 316,00 5 1 -0,63%
Autodesk Inc. 198,28 199,24 5 1 +0,14%
Automatic Data Processing Inc. 117,26 118,20 205 7 -0,19%
Baidu.com Inc. ADR 106,80 107,40 1 517 25 -0,93%
Biogen Inc. 237,50 240,50 202 15 -1,70%
Biomarin Pharmaceutical Inc. 66,14 67,32 89 2 +0,76%
Boeing Co. 141,38 141,62 5 036 95 -0,49%
Booking Holdings Inc. 1 455,00 1 460,00 44 18 +0,12%
Broadcom Corp. 313,25 315,40 88 9 -0,46%
Cadence Design Systems Inc. 89,74 90,37 49 3 +0,07%
Caterpillar Inc. 126,50 126,98 46 3 +0,28%
Cerner Corp. 61,03 61,49 73 3 +0,11%
Charter Communicat. Inc.(Del.) Class A 535,30 540,50 3 3 -0,24%
Check Point Software Techs Ltd 103,80 104,28 216 3 -0,58%
Chevron Corp. 62,63 63,12 130 3 -0,47%
Cintas Corp. 286,60 290,40 88 6 +0,76%
Cisco Systems Inc. 33,555 33,75 5 174 49 +0,55%
Citrix Systems Inc. 117,58 119,10 18 2 -0,69%
Coca-Cola Co., The 42,19 42,335 3 479 64 +0,26%
Cognizant Technology Sol. Corp. 58,94 59,68 15 2 -0,72%
Comcast Corp. Cl. A 40,08 40,375 384 2 +0,37%
Copart Inc. 90,50 91,00 0 0 0,00%
Costco Wholesale Corp. 297,55 299,45 7 2 -0,40%
CSX Corp. 68,05 68,41 65 2 +0,53%
DexCom Inc. 341,70 343,15 32 2 -0,36%
DocuSign Inc. 182,16 184,88 174 13 +1,22%
Dollar Tree Inc. 77,26 78,37 0 0 0,00%
Dow Inc. 40,425 40,825 55 2 -0,70%
Ebay Inc. 45,845 46,20 2 661 29 -0,24%
Electronic Arts Inc. 113,08 113,30 135 5 -0,07%
Expedia Group Inc. 80,55 80,80 0 0 0,00%
Facebook Inc. 220,25 220,85 3 229 152 +0,34%
Fastenal Co. 38,885 39,44 76 2 +0,52%
Fiserv Inc. 88,72 89,37 1 819 24 +0,20%
Fox Corp. Shares A 23,60 24,00 0 0 0,00%
Fox Corp. Shares B 23,80 24,00 0 0 0,00%
Gilead Sciences Inc. 53,96 54,17 2 352 35 +0,26%
Goldman Sachs Group Inc. 170,18 170,70 19 1 -0,54%
Home Depot Inc. 231,00 232,00 450 14 -0,64%
Honeywell International Inc. 140,40 141,34 57 4 +0,01%
IDEXX Laboratories Inc. 329,70 331,50 3 2 +0,39%
Illumina Inc. 263,00 264,75 523 51 +1,09%
Incyte Corp. 77,22 77,41 46 1 -0,40%
Intel Corp. 43,76 43,94 18 319 124 -0,58%
Intl Business Machines Corp. 104,05 104,30 1 101 28 0,00%
Intuit Inc. 278,00 279,95 137 8 +0,32%
Intuitive Surgical Inc. 598,00 599,80 66 19 +0,93%
JD.com Inc. Cl.A(sp.ADRs) 64,80 65,00 3 259 45 -0,61%
Johnson&Johnson 126,40 126,98 3 127 87 +0,65%
JPMorgan Chase & Co. 82,60 82,80 3 301 26 +0,08%
KLA Corp. 165,02 165,68 39 3 -0,27%
Kraft Heinz Co. 25,61 25,725 12 311 47 +0,55%
LAM Research Corp. 286,70 287,55 120 11 -0,42%
Liberty Global Inc. Registered Shares A 18,074 18,432 0 0 0,00%
Liberty Global Inc. Registered Shares C 17,70 18,00 0 0 0,00%
Lululemon Athletica Inc. 272,40 275,85 122 7 +0,97%
Marriott International Inc. 82,00 83,18 36 2 +0,27%
Maxim Integrated Products Inc. 58,00 58,50 0 0 0,00%
McDonalds Corp. 188,00 188,50 758 45 -0,36%
Mercadolibre Inc. 925,00 930,00 55 15 -0,86%
Merck & Co. Inc. 70,40 71,00 403 7 -0,85%
Microchip Technology Inc. 88,15 88,36 78 2 -0,26%
Micron Technology Inc. 42,38 42,53 501 6 -0,42%
Microsoft Corp. 179,90 180,12 29 101 332 +0,14%
Moderna Inc. 59,41 59,80 4 958 99 -1,14%
Mondelez International Inc. Class A 48,435 48,67 141 3 -0,63%
Monster Beverage Corp. 68,78 69,00 133 4 -0,25%
NetEase Inc.(Sp. ADRs) 396,05 401,00 7 2 +0,94%
Netflix.com Inc. 418,00 419,50 1 259 69 -0,19%
NIKE Inc. 106,50 107,18 1 610 53 -0,04%
Nvidia Corp. 444,95 445,95 2 690 209 -0,28%
NXP Semiconductors NV 105,54 106,80 0 0 0,00%
O'Reilly Automotive Inc. 390,65 392,50 25 1 -0,01%
Paccar Inc. 74,00 74,50 93 3 -1,34%
Paychex Inc. 67,80 68,39 20 1 +0,34%
PayPal Holdings Inc. 164,22 164,78 3 371 102 +0,11%
PepsiCo Inc. 118,50 119,20 984 28 +0,76%
Pinduoduo Inc. ADRs 63,00 64,00 298 5 -2,33%
Procter & Gamble Co. 118,06 118,88 1 696 43 +0,49%
Qualcomm Inc. 101,98 102,08 1 042 30 +0,65%
Regeneron Pharmaceuticals Inc. 486,95 491,75 0 0 0,00%
Ross Stores Inc. 78,46 79,42 11 1 -0,85%
salesforce.com Inc. 210,70 211,50 1 001 37 -0,35%
Seattle Genetics Inc. 162,90 163,12 33 3 -0,11%
Sirius XM Holdings Inc. 4,5395 4,5965 2 212 4 +0,69%
Skyworks Solutions Inc. 122,62 123,78 476 16 -0,62%
Splunk Inc. 159,98 161,76 178 13 +0,35%
Starbucks Corp. 73,79 74,03 637 16 +0,33%
Synopsys Inc. 180,62 183,28 67 3 -1,00%
T-Mobile US Inc. 97,89 98,47 115 4 +0,53%
Take-Two Interactive Softw.Inc 142,24 144,34 62 5 +0,45%
Tesla Inc. 352,55 353,05 39 796 1 306 -2,31%
Texas Instruments Inc. 121,42 121,64 270 9 -0,15%
The Travelers Companies Inc. 93,43 94,37 0 0 0,00%
Trip.com Group Ltd. Sp.ADRs 27,00 27,40 473 5 -1,45%
Ulta Salon Cosmet. & Frag.Inc. 191,74 194,58 4 1 -0,06%
UnitedHealth Group Inc. 258,55 260,45 58 9 -0,46%
Verisign Inc. 174,32 176,02 0 0 0,00%
Verisk Analytics Inc. Cl.A 157,52 158,26 10 2 -0,05%
Verizon Communications Inc. 50,55 50,79 584 16 +0,51%
Vertex Pharmaceuticals Inc. 228,20 230,05 27 2 -0,61%
VISA Inc. 171,36 171,74 963 53 -0,21%
Walgreens Boots Alliance Inc. 30,89 31,035 271 4 +0,39%
Walmart Inc. 117,72 118,16 1 947 39 +0,39%
Walt Disney Co. 107,32 107,94 839 44 +0,02%
Western Digital Corp. 32,975 33,365 0 0 0,00%
Workday Inc. Shares A 187,64 189,50 62 6 +0,39%
Xcel Energy Inc. 58,50 59,00 0 0 0,00%
Xilinx Inc. 88,70 88,94 141 4 -0,39%
Zoom Video Communications Inc. 419,00 424,00 1 127 87 0,00%
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)