USX 

Last 5 464,77
Change +0,17%

Heute:

Open 5 469,46
High 5 482,88
Low 5 459,23

letzter Handelstag:

Close 5 464,77

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
21st Century Fox Inc. Shares A 40,53 40,89 480 6 -0,27%
21st Century Fox Inc. Shares B 40,31 40,47 14 1 +0,27%
3M Co. 171,97 172,49 3 416 41 +0,76%
Activision Blizzard Inc. 69,50 70,03 4 360 94 -0,09%
Adobe Systems Inc. 221,03 221,69 1 712 55 +1,32%
Alexion Pharmaceuticals Inc. 116,11 116,47 242 7 +0,99%
Align Technology Inc. 310,41 311,82 1 041 39 +0,28%
Alphabet Inc. Class A 1 030,30 1 031,81 3 118 233 +0,25%
Alphabet Inc. Class C 1 017,31 1 018,67 1 036 61 +0,47%
Amazon.Com Inc. 1 552,03 1 552,97 13 302 919 +0,90%
American Airlines Group Inc. 31,69 31,83 650 3 +1,93%
American Express Co. 85,89 86,15 265 4 -0,18%
Amgen Inc. 167,45 167,95 2 832 44 +0,94%
Analog Devices Inc. 83,86 84,11 4 1 +0,77%
Apple Inc. 163,70 163,85 24 002 322 +0,14%
Applied Materials Inc. 39,37 39,60 630 5 +0,69%
ASML Holding N.V. N.Y.Reg 171,00 172,00 90 4 +0,58%
Autodesk Inc. 117,18 117,72 92 5 -0,53%
Automatic Data Processing Inc. 117,30 117,83 22 1 +0,51%
Baidu.com Inc. ADR 228,03 229,45 2 662 78 -1,88%
Biogen Inc. 297,37 299,29 363 13 +0,72%
Biomarin Pharmaceutical Inc. 88,47 88,89 614 16 -0,01%
Boeing Co. 300,02 300,68 1 047 38 +1,23%
Booking Holdings Inc. 1 734,64 1 743,33 51 13 -0,95%
Broadcom Corp. 172,90 173,68 3 054 94 -3,59%
CA Inc. 37,61 37,83 1 274 12 +0,26%
Cadence Design Systems Inc. 38,47 39,05 39 2 -0,26%
Caterpillar Inc. 120,29 120,65 416 17 +0,92%
Celgene Corp. 73,13 73,57 3 924 71 +0,22%
Cerner Corp. 52,55 52,70 80 1 +0,48%
Charter Communicat. Inc.(Del.) Class A 259,33 262,52 3 2 +0,32%
Check Point Software Techs Ltd 93,23 93,93 751 20 -0,48%
Chevron Corp. 105,84 106,48 117 7 -0,02%
Cintas Corp. 166,77 168,29 145 7 +0,34%
Cisco Systems Inc. 35,69 35,81 17 153 85 -4,07%
Citrix Systems Inc. 93,76 94,19 215 4 -0,05%
Coca-Cola Co., The 38,22 38,37 20 280 87 +0,10%
Cognizant Technology Sol. Corp. 69,79 70,11 82 3 -0,64%
Comcast Corp. New Cl. A 29,65 29,74 1 948 14 +0,95%
Costco Wholesale Corp. 185,10 185,66 122 5 +1,06%
CSX Corp. 55,12 55,67 2 1 -0,40%
Ctrip.com International Ltd. Sp.ADRs 38,28 38,75 200 1 +1,05%
Dentsply Sirona Inc. 38,64 39,00 1 101 8 -0,13%
Dish Network Corp. 28,58 28,92 0 0 0,00%
Dollar Tree Inc. 74,04 74,48 38 2 +1,36%
Dowdupont Inc. 56,62 56,96 63 4 +0,44%
Ebay Inc. 32,15 32,25 2 432 14 -0,71%
Electronic Arts Inc. 127,14 127,52 1 134 32 +0,24%
Expedia Group Inc. 108,33 108,99 179 6 -0,71%
Express Scripts Holding Inc. 69,62 69,89 0 0 0,00%
Exxon Mobil Corp. 71,21 71,42 4 543 38 +0,86%
Facebook Inc. 177,18 177,90 15 022 294 +0,19%
Fastenal Co. 47,11 47,48 22 1 +0,38%
Fiserv Inc. 66,16 66,45 816 10 +0,02%
Gilead Sciences Inc. 66,17 66,30 3 323 46 -0,36%
Goldman Sachs Group Inc. 193,39 193,97 576 9 -0,05%
Hasbro Inc. 82,38 82,87 113 4 -1,13%
Henry Schein Inc. 63,99 64,18 0 0 0,00%
Hologic Inc. 35,85 36,07 0 0 0,00%
Home Depot Inc. 169,80 170,31 884 15 +0,63%
Hunt (J.B.) Transport Svcs Inc 104,02 104,50 0 0 0,00%
IDEXX Laboratories Inc. 203,01 204,65 82 6 +0,09%
Illumina Inc. 261,09 264,32 624 22 +0,98%
Incyte Corp. 59,78 60,38 1 105 10 -0,71%
Intel Corp. 44,64 44,72 7 761 57 -0,38%
Intl Business Machines Corp. 124,65 125,15 2 542 51 -0,38%
Intuit Inc. 182,29 183,42 234 10 -0,15%
Intuitive Surgical Inc. 448,51 450,62 653 48 +0,09%
JD.com Inc. Cl.A(sp.ADRs) 32,51 33,00 8 035 49 -1,06%
Johnson&Johnson 107,63 107,96 15 172 206 -1,31%
JPMorgan Chase & Co. 90,89 91,16 6 743 73 -0,47%
Kla-Tencor Corp. 89,49 90,04 20 1 +0,44%
Kraft Heinz Co. 54,38 54,93 9 535 77 +0,39%
LAM Research Corp. 146,37 147,70 16 1 +1,29%
Liberty Global Inc. Registered Shares A 25,00 25,20 0 0 0,00%
Liberty Global Inc. Registered Shares C 24,20 24,40 0 0 0,00%
Marriott International Inc. 111,81 112,49 65 3 -0,37%
Maxim Integrated Products Inc. 51,75 52,07 0 0 0,00%
McDonalds Corp. 135,50 135,83 4 030 55 -0,33%
Mercadolibre Inc. 279,68 281,09 516 15 +1,71%
Merck & Co. Inc. (New) 53,74 53,97 2 040 16 +0,17%
Microchip Technology Inc. 80,33 80,69 120 2 +0,48%
Micron Technology Inc. 48,12 48,31 11 797 79 +1,71%
Microsoft Corp. 90,07 90,43 30 909 306 +1,11%
Mondelez International Inc. Class A 36,56 36,78 1 555 10 +0,80%
Monster Beverage Corp. (NEW) 52,31 52,46 365 4 +0,23%
Mylan N.V. 31,20 31,40 244 3 0,00%
NetEase Inc. 227,21 228,13 564 12 -0,38%
Netflix.com Inc. 338,15 339,62 29 141 895 -4,17%
NIKE Inc. 66,12 66,32 8 240 62 +0,05%
Nvidia Corp. 212,70 213,55 7 365 147 -0,62%
O'Reilly Automotive Inc.[New] 244,30 245,34 0 0 0,00%
Paccar Inc. 54,14 54,47 0 0 0,00%
Paychex Inc. 60,18 60,60 0 0 0,00%
PayPal Holdings Inc. 75,16 75,46 13 247 171 -1,28%
Pfizer Inc. 32,08 32,18 5 434 29 +0,03%
Procter & Gamble Co. 67,79 67,99 7 486 81 +0,62%
Qualcomm Inc. 49,83 50,12 1 381 13 +0,48%
Qurate Retail Group Inc. Cl. A 18,72 18,87 0 0 0,00%
Regeneron Pharmaceuticals Inc. 313,57 315,82 74 4 +0,85%
Ross Stores Inc. 72,72 73,05 981 10 +0,01%
Seagate Technology PLC 50,40 50,60 1 757 16 0,00%
Shire Biopharmaceuticals Hldgs 146,46 149,47 0 0 0,00%
Sirius XM Holdings Inc. 6,05 6,10 2 902 6 -0,82%
Skyworks Solutions Inc. 85,01 85,52 29 3 -0,25%
Starbucks Corp. 44,10 44,29 3 305 37 +2,49%
Symantec Corp. 18,46 18,65 700 5 -0,32%
Synopsys Inc. 77,69 78,81 0 0 0,00%
T-Mobile US Inc. 52,53 53,06 575 3 -0,64%
Take-Two Interactive Softw.Inc 107,96 108,39 441 13 -1,17%
Tesla Inc. 272,09 273,54 3 898 125 +0,59%
Texas Instruments Inc. 98,43 98,73 918 15 -0,35%
The Travelers Companies Inc. 108,07 108,72 0 0 0,00%
Ulta Salon Cosmet. & Frag.Inc. 222,10 222,78 7 1 +2,51%
United Technologies Corp. 110,75 110,95 855 10 +1,50%
UnitedHealth Group Inc. 221,12 221,79 488 23 +0,98%
Verisk Analytics Inc. Cl.A 96,47 97,05 0 0 0,00%
Verizon Communications Inc. 43,91 44,10 3 883 26 +0,27%
Vertex Pharmaceuticals Inc. 154,05 154,99 474 12 +1,49%
VISA Inc. 119,10 119,52 10 739 123 -0,41%
Vodafone Group PLC Spons.ADRsNew 20,60 20,80 0 0 0,00%
Walgreens Boots Alliance Inc. 55,37 56,21 1 354 10 +2,34%
Walmart Inc. 74,98 75,16 839 7 +1,44%
Walt Disney Co. 94,01 94,29 5 272 65 +1,49%
Western Digital Corp. 67,92 68,21 350 1 +1,45%
Workday Inc. Shares A 115,13 115,61 341 11 -1,21%
Wynn Resorts Ltd. 141,03 141,89 18 1 +0,22%
Xilinx Inc. 57,97 58,44 9 1 +0,07%
Copyright © 2018 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)