USX

Last ./.
Change 0,00%

Heute:

Open 11 543,80
High 11 550,30
Low 11 237,20

letzter Handelstag:

Close 11 288,60

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co.  143,92 144,54 2 164 63 -1,72%
Adobe Inc.  284,65 285,30 3 430 191 -0,71%
Advanced Micro Devices Inc.  212,00 212,80 62 826 1 326 -0,54%
Airbnb Inc.  104,70 105,32 3 667 36 +1,17%
Alphabet Inc. Class A   237,40 237,85 133 026 2 180 -0,67%
Alphabet Inc. Class C  237,75 238,10 29 126 601 -0,79%
Amazon.com Inc.  201,85 201,90 171 319 2 693 -1,18%
American Electric Power Co.Inc 104,00 104,50 869 25 +0,48%
American Express Co. 307,00 307,75 2 057 109 -2,03%
Amgen Inc.  288,95 290,75 1 498 70 +1,18%
Analog Devices Inc. 201,85 202,60 336 10 -1,08%
Apple Inc.  234,25 234,65 73 978 1 164 -0,17%
Applied Materials Inc. 193,92 195,18 7 183 195 +0,72%
ARM Holdings PLC ADRs  119,80 120,80 7 736 175 +0,33%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 866,00 868,00 653 86 -1,59%
Astrazeneca PLC ADR 76,50 77,00 277 5 0,00%
Atlassian Corp. CL A 130,06 131,12 1 622 53 +0,40%
Autodesk Inc. 257,00 258,20 409 15 +0,86%
Automatic Data Processing Inc. 217,45 218,10 1 465 59 -0,39%
Baker Hughes Co. Cl. A 41,835 42,025 255 5 +2,60%
Biogen Inc. 143,85 144,70 3 031 61 +2,40%
Boeing Co.  166,90 167,92 5 908 188 -0,17%
Booking Holdings Inc. 4 331,00 4 356,00 70 37 -0,76%
Broadcom Corp.  294,00 295,80 32 011 839 +0,70%
Cadence Design Systems Inc. 270,35 271,85 1 023 44 -0,20%
Caterpillar Inc.  476,00 477,00 1 766 171 -0,53%
CDW Corp. 124,00 125,70 204 3 +0,16%
Charter Communications Inc. Class A 173,94 175,46 282 24 -0,70%
Chevron Corp.  135,44 135,84 5 532 125 +1,36%
Cintas Corp. 160,40 161,05 1 546 33 -0,25%
Cisco Systems Inc.  67,07 67,22 14 931 198 +0,96%
Coca-Cola Co., The  61,12 61,36 24 391 363 +0,16%
Coca-Cola Europacific Pa. PLC 77,00 78,50 967 16 -3,36%
Cognizant Technology Sol. Corp. 62,18 62,81 296 6 -0,49%
Comcast Corp. Cl. A 23,63 23,705 12 944 51 -1,46%
Constellation Energy Corp. 290,85 292,15 3 263 113 +1,14%
Copart Inc. 35,255 35,47 5 437 34 -0,20%
CoStar Group Inc. 58,12 58,99 0 0 0,00%
Costco Wholesale Corp. 793,10 795,70 466 60 +0,41%
Crowdstrike Holdings Inc Cl.A  461,20 463,75 3 129 178 +2,68%
CSX Corp. 29,935 30,12 10 1 -0,52%
Datadog Inc. Class A 158,74 159,72 754 34 -0,38%
DexCom Inc. 49,84 50,09 2 955 22 -2,68%
Diamondback Energy Inc. 128,10 128,74 425 14 +3,50%
Dollar Tree Inc. 89,88 90,44 454 3 +1,01%
DoorDash Inc. Cl.A 175,98 180,28 557 32 +6,34%
Dow Inc. 19,65 19,80 10 887 43 -1,01%
Electronic Arts Inc. 172,54 173,56 149 10 +0,18%
Exelon Corp. 39,34 39,735 1 449 11 +2,00%
Fastenal Co. 34,725 34,90 376 10 +0,29%
Fortinet Inc. 70,67 71,03 7 023 77 +1,92%
GE Healthcare Technologies Inc 62,65 63,24 755 16 -0,80%
Gilead Sciences Inc. 107,44 107,70 3 060 61 -0,06%
Globalfoundries Inc. 28,39 28,56 3 407 16 +0,32%
Goldman Sachs Group Inc. 679,40 681,40 1 156 103 -0,53%
Home Depot Inc.  311,30 312,25 1 194 77 -1,56%
Honeywell International Inc. 170,68 171,48 1 403 44 -0,48%
IDEXX Laboratories Inc. 591,20 596,00 38 8 -0,70%
Illumina Inc. 103,60 104,14 2 677 70 +0,70%
Intel Corp.  30,51 30,565 203 335 930 -1,20%
Intl Business Machines Corp.  262,50 263,60 8 006 234 +0,50%
Intuit Inc. 568,40 572,10 290 32 +1,97%
Intuitive Surgical Inc.  471,35 474,60 1 024 93 -2,43%
Johnson&Johnson  168,40 168,90 7 243 241 +0,98%
JPMorgan Chase & Co.  260,80 261,85 4 081 155 -1,86%
Keurig Dr Pepper Inc. 23,215 23,45 3 139 22 +0,52%
KLA Corp. 976,10 982,30 817 63 -2,71%
Kraft Heinz Co.  21,315 21,425 21 914 137 -0,54%
Linde plc  364,00 364,40 7 544 331 -1,14%
Lululemon Athletica Inc. 146,44 147,30 2 026 56 +0,86%
Marriott International Inc. 244,95 246,90 279 9 -0,40%
Marvell Technology Inc. 74,19 74,64 20 238 231 -1,54%
McDonalds Corp.  263,80 264,60 3 565 129 -0,23%
Mercadolibre Inc.  1 754,00 1 772,40 901 248 +1,04%
Merck & Co. Inc.  79,80 80,20 17 808 291 +1,00%
Meta Platforms Inc.  523,50 525,10 21 129 1 585 +0,06%
Microchip Technology Inc. 45,805 46,265 1 252 15 -2,72%
Micron Technology Inc.  212,50 212,90 58 526 998 +4,05%
Microsoft Corp.  438,75 439,20 44 707 1 390 +1,42%
Moderna Inc.  21,185 21,40 17 437 92 -0,84%
Mondelez International Inc. Class A 48,805 49,05 4 377 69 +0,08%
MongoDB Inc. 302,20 304,50 1 826 68 +1,26%
Monster Beverage Corp. 61,27 61,45 6 292 36 +0,36%
Netflix.com Inc.  956,40 958,50 3 434 494 -3,49%
NIKE Inc.  55,11 55,38 27 623 329 -2,66%
Nvidia Corp.  163,68 163,82 444 535 5 999 +1,71%
NXP Semiconductors NV 169,50 170,00 659 42 -2,31%
O'Reilly Automotive Inc. 84,82 85,22 627 19 +0,43%
Old Dominion Freight Line Inc. 113,60 114,05 172 11 -2,27%
ON Semiconductor Corp. 40,21 40,535 119 7 -1,55%
Paccar Inc. 82,00 82,50 290 6 -0,67%
Palo Alto Networks Inc.  176,30 177,00 5 631 169 +0,26%
Paychex Inc. 96,23 96,72 773 20 +0,61%
PayPal Holdings Inc.  53,96 54,17 133 203 1 393 -3,77%
PDD Holdings Inc.  112,00 113,00 1 922 39 -3,45%
PepsiCo Inc.  125,08 125,96 7 315 215 +0,87%
Procter & Gamble Co.  126,96 127,34 11 962 309 -0,13%
Qualcomm Inc.   149,54 149,98 4 884 166 -0,44%
Regeneron Pharmaceuticals Inc. 594,40 598,80 520 49 +0,13%
Roper Technologies Inc. 386,10 387,70 64 10 +0,23%
Ross Stores Inc. 137,86 138,48 448 12 -0,20%
Salesforce Inc.  209,40 210,10 4 674 172 +1,81%
Sherwin-Williams Co. 285,05 286,75 374 18 -1,84%
Starbucks Corp.   72,74 73,17 4 608 70 -1,79%
Synopsys Inc. 334,60 336,20 1 649 133 -0,86%
T-Mobile US Inc. 185,02 186,88 2 148 65 +0,79%
Take-Two Interactive Softw.Inc 201,85 202,65 1 791 188 -0,69%
Tesla Inc.  347,60 347,95 107 930 2 803 +0,69%
Texas Instruments Inc. 136,96 137,36 660 38 -1,69%
The Trade Desk Inc. 35,89 36,26 19 046 163 -2,24%
The Travelers Companies Inc. 246,60 247,90 119 8 +0,12%
Thomson Reuters Corp. 121,15 121,75 366 7 -0,04%
UnitedHealth Group Inc.  276,45 277,30 15 264 460 -3,22%
Verisk Analytics Inc. Cl.A 185,20 186,35 38 5 -0,11%
Verizon Communications Inc.  35,255 35,42 24 549 166 +0,07%
Vertex Pharmaceuticals Inc. 375,10 377,45 367 35 +1,39%
Viatris Inc. 9,17 9,288 22 838 34 -0,51%
VISA Inc.  283,55 284,40 5 449 305 -1,64%
Walmart Inc.  88,07 88,28 23 348 314 -0,09%
Walt Disney Co.  90,91 91,18 8 461 210 -1,52%
Warner Bros Discovery Inc. A   19,702 19,908 25 696 100 +4,54%
Workday Inc. Shares A 198,36 199,18 506 10 +4,70%
Xcel Energy Inc. 68,96 69,27 362 6 -0,17%
Zscaler Inc. 257,05 258,60 1 563 77 -2,70%
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)