USX

Last 7 395,93
Change +1,32%

Heute:

Open 7 316,59
High 7 446,10
Low 7 316,52

letzter Handelstag:

Close 7 299,34

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 127,96 128,20 6 373 170 +0,44%
Activision Blizzard Inc. 71,27 71,58 5 089 113 +1,57%
Adobe Inc. 377,10 377,95 2 137 141 +0,23%
Advanced Micro Devices Inc. 66,15 66,26 45 093 450 +0,81%
Alexion Pharmaceuticals Inc. 88,26 88,49 193 7 +0,21%
Align Technology Inc. 245,85 246,75 69 8 -0,24%
Alphabet Inc. Class A 1 255,40 1 256,40 4 638 683 -0,40%
Alphabet Inc. Class C 1 250,20 1 250,80 1 512 169 -0,52%
Amazon.Com Inc. 2 661,50 2 663,00 12 173 1 772 -0,71%
American Express Co. 79,57 79,70 1 680 42 +0,73%
Amgen Inc. 210,45 210,90 3 600 114 +1,37%
Analog Devices Inc. 98,97 99,18 269 7 +1,93%
Ansys Inc. 265,50 266,60 103 7 +0,95%
Apple Inc. 372,85 373,00 122 189 3 749 +3,33%
Applied Materials Inc. 55,24 55,46 1 904 26 +1,32%
ASML Holding N.V. N.Y.Reg 310,00 312,00 233 22 +1,99%
Autodesk Inc. 201,15 201,55 1 035 17 +0,47%
Automatic Data Processing Inc. 114,56 114,82 713 23 +1,65%
Baidu.com Inc. ADR 102,00 102,20 2 477 67 +0,79%
Biogen Inc. 237,70 237,95 1 074 72 +2,15%
Biomarin Pharmaceutical Inc. 102,02 102,28 105 6 +0,26%
Boeing Co. 133,08 133,20 8 914 250 -0,85%
Booking Holdings Inc. 1 393,60 1 396,60 333 71 -0,84%
Broadcom Corp. 273,65 274,50 834 30 +1,84%
Cadence Design Systems Inc. 94,18 94,84 769 21 +2,49%
Caterpillar Inc. 112,22 112,34 1 588 33 +0,02%
Cerner Corp. 58,89 59,08 1 199 9 +0,32%
Charter Communicat. Inc.(Del.) Class A 498,70 503,10 62 10 +2,51%
Check Point Software Techs Ltd 102,10 102,84 1 243 35 -3,74%
Chevron Corp. 71,98 72,14 1 751 26 +1,22%
Cintas Corp. 255,20 256,10 59 8 +0,12%
Cisco Systems Inc. 40,18 40,225 10 076 102 +0,65%
Citrix Systems Inc. 119,68 120,08 355 16 +1,70%
Coca-Cola Co., The 39,56 39,60 33 088 403 -1,06%
Cognizant Technology Sol. Corp. 56,98 57,22 272 11 -1,97%
Comcast Corp. Cl. A 36,55 36,665 833 9 +0,87%
Copart Inc. 79,00 79,50 2 1 -0,63%
Costco Wholesale Corp. 277,80 278,35 89 10 +0,16%
CSX Corp. 60,06 60,24 43 2 -0,28%
DexCom Inc. 372,30 374,05 334 22 -0,38%
Dollar Tree Inc. 79,00 79,33 103 3 -0,14%
Dow Inc. 34,59 34,71 2 362 20 -0,22%
Ebay Inc. 47,915 47,94 9 604 70 +2,42%
Electronic Arts Inc. 121,24 121,34 1 538 39 +1,08%
Expedia Group Inc. 68,14 68,43 1 500 20 +0,15%
Exxon Mobil Corp. 35,86 35,905 16 416 168 +0,63%
Facebook Inc. 213,90 214,10 21 089 597 -0,72%
Fastenal Co. 40,755 40,84 473 7 +2,24%
Fiserv Inc. 85,02 85,27 1 292 34 +0,74%
Fox Corp. Shares A 22,20 22,40 8 2 0,00%
Fox Corp. Shares B 22,20 22,40 0 0 0,00%
Gilead Sciences Inc. 60,55 60,60 19 454 345 +2,71%
Goldman Sachs Group Inc. 167,78 167,92 535 16 +0,17%
Home Depot Inc. 227,65 227,85 577 24 +1,55%
IDEXX Laboratories Inc. 336,20 337,10 44 10 -0,03%
Illumina Inc. 333,60 334,45 130 17 +3,18%
Incyte Corp. 85,15 85,37 3 926 49 +1,13%
Intel Corp. 40,985 41,02 72 843 837 +1,20%
Intl Business Machines Corp. 104,80 104,85 10 943 184 +0,53%
Intuit Inc. 263,95 264,20 156 13 +1,84%
Intuitive Surgical Inc. 588,40 589,50 225 40 +1,10%
JD.com Inc. Cl.A(sp.ADRs) 55,40 55,60 9 986 180 +2,58%
Johnson&Johnson 125,38 125,60 12 257 279 +1,52%
JPMorgan Chase & Co. 82,40 82,57 3 621 67 +1,10%
KLA Corp. 175,56 176,22 165 5 +3,50%
Kraft Heinz Co. 29,80 29,845 15 003 80 +1,99%
LAM Research Corp. 324,15 325,50 343 33 +1,92%
Liberty Global Inc. Registered Shares A 19,722 19,808 2 1 +0,88%
Liberty Global Inc. Registered Shares C 19,30 19,40 0 0 0,00%
Lululemon Athletica Inc. 277,85 278,90 87 10 +0,65%
Marriott International Inc. 70,17 70,56 659 28 -0,24%
Maxim Integrated Products Inc. 58,50 59,00 33 4 +0,86%
McDonalds Corp. 165,70 165,80 3 003 118 +0,72%
Mercadolibre Inc. 996,80 1 001,60 846 96 +4,97%
Merck & Co. Inc. 71,00 71,20 3 776 61 +4,40%
Microchip Technology Inc. 88,59 88,67 435 10 +2,98%
Micron Technology Inc. 42,76 42,845 2 096 24 +0,69%
Microsoft Corp. 180,74 180,80 109 804 2 276 +4,04%
Moderna Inc. 62,70 62,92 27 634 482 -0,41%
Mondelez International Inc. Class A 47,535 47,635 1 226 24 +1,03%
Monster Beverage Corp. 66,32 66,47 184 13 -0,27%
NetApp Inc. 36,83 36,955 680 10 -1,67%
NetEase Inc.(Sp. ADRs) 400,40 401,65 512 31 +2,80%
Netflix.com Inc. 421,70 422,30 3 298 251 +1,59%
NIKE Inc. 84,16 84,25 7 828 103 +1,91%
Nvidia Corp. 370,60 370,95 6 211 403 +2,80%
NXP Semiconductors NV 100,96 101,18 264 7 +1,14%
O'Reilly Automotive Inc. 404,30 405,45 65 5 +1,11%
Paccar Inc. 73,00 73,50 2 1 0,00%
Paychex Inc. 61,82 61,98 375 7 +0,29%
PayPal Holdings Inc. 166,78 166,92 14 456 557 +0,22%
PepsiCo Inc. 116,60 116,70 4 763 87 -0,09%
Pfizer Inc. 32,60 32,70 37 137 369 0,00%
Procter & Gamble Co. 111,96 112,08 7 006 130 +0,75%
Qualcomm Inc. 94,55 94,70 7 109 143 +5,68%
Raytheon Technologies Corp. 48,20 48,40 3 288 40 +0,83%
Regeneron Pharmaceuticals Inc. 541,50 544,10 648 60 +1,70%
Ross Stores Inc. 74,82 74,94 355 9 +0,67%
Seattle Genetics Inc. 140,40 142,00 38 4 -0,10%
Sirius XM Holdings Inc. 5,002 5,029 668 5 +1,34%
Skyworks Solutions Inc. 126,32 126,54 11 077 327 +2,59%
Splunk Inc. 180,74 181,38 380 24 +1,72%
Starbucks Corp. 64,47 64,52 3 959 47 -0,43%
Synopsys Inc. 172,14 173,04 334 18 +1,99%
T-Mobile US Inc. 92,15 92,72 588 10 +1,57%
Take-Two Interactive Softw.Inc 141,94 142,20 961 56 +1,62%
Tesla Inc. 1 269,20 1 270,60 12 360 1 177 +4,73%
Texas Instruments Inc. 109,36 109,44 1 590 27 +1,29%
The Travelers Companies Inc. 97,24 97,42 122 2 +1,60%
Trip.com Group Ltd. Sp.ADRs 23,40 23,60 82 2 0,00%
Ulta Salon Cosmet. & Frag.Inc. 160,50 161,08 84 7 -1,76%
United Airlines Holdings Inc. 26,20 26,40 2 470 25 -2,99%
UnitedHealth Group Inc. 255,10 255,75 704 35 -0,53%
Verisign Inc. 179,98 180,94 103 9 +0,13%
Verisk Analytics Inc. Cl.A 160,16 160,82 216 8 +1,01%
Verizon Communications Inc. 48,955 48,96 4 001 34 +0,22%
Vertex Pharmaceuticals Inc. 236,15 236,35 1 431 59 +3,47%
VISA Inc. 162,36 162,42 11 159 288 +0,53%
Walgreens Boots Alliance Inc. 34,295 34,365 1 364 25 -0,62%
Walmart Inc. 110,08 110,10 2 798 58 +0,27%
Walt Disney Co. 99,34 99,39 9 561 240 +0,10%
Western Digital Corp. 36,96 37,055 1 992 17 +1,83%
Workday Inc. Shares A 153,54 153,90 203 9 -0,05%
Xcel Energy Inc. 58,00 58,50 10 2 -0,85%
Xilinx Inc. 89,52 89,77 549 15 -1,33%
Zoom Video Communications Inc. 225,00 227,00 2 549 115 +4,17%
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)