USX

Last 5 719,31
Change -2,25%

Heute:

Open 5 712,09
High 5 823,64
Low 5 688,23

letzter Handelstag:

Close 5 850,82

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
3M Co. 122,38 122,74 12 489 316 -1,02%
Activision Blizzard Inc. 52,96 53,19 3 951 70 -1,39%
Adobe Inc. 278,20 278,85 4 588 154 -3,16%
Advanced Micro Devices Inc. 40,545 40,71 66 217 422 -1,37%
Alexion Pharmaceuticals Inc. 82,69 82,91 319 13 +1,30%
Align Technology Inc. 148,38 149,06 396 20 -4,65%
Alphabet Inc. Class A 1 011,60 1 014,20 4 762 1 030 -3,46%
Alphabet Inc. Class C 1 014,20 1 015,20 1 373 263 -3,54%
Amazon.Com Inc. 1 752,60 1 754,20 11 899 1 808 -0,52%
American Airlines Group Inc. 9,783 9,851 43 216 225 -11,05%
American Express Co. 72,11 72,29 9 950 209 -7,24%
Amgen Inc. 181,72 182,22 1 108 35 -1,17%
Analog Devices Inc. 78,50 78,74 62 3 -1,90%
Ansys Inc. 196,25 197,35 99 10 -7,13%
Apple Inc. 222,05 222,30 64 823 1 796 -3,16%
Applied Materials Inc. 39,995 40,175 2 726 29 -3,98%
ASML Holding N.V. N.Y.Reg 230,00 232,00 305 10 -2,52%
Autodesk Inc. 128,76 129,26 469 21 -7,87%
Automatic Data Processing Inc. 119,22 119,56 577 17 -3,55%
Baidu.com Inc. ADR 90,50 90,80 5 784 88 -0,44%
Biogen Inc. 268,80 269,45 725 36 -5,86%
Biomarin Pharmaceutical Inc. 76,67 76,92 54 2 -1,99%
Boeing Co. 120,10 120,82 32 356 905 -10,80%
Booking Holdings Inc. 1 169,60 1 176,60 553 167 -3,51%
Broadcom Corp. 203,05 203,80 276 20 -4,81%
Cadence Design Systems Inc. 58,93 59,58 303 4 +0,50%
Caterpillar Inc. 101,70 101,84 2 810 32 -3,80%
Cerner Corp. 55,51 55,71 143 6 -3,12%
Charter Communicat. Inc.(Del.) Class A 389,00 392,80 191 21 -0,91%
Check Point Software Techs Ltd 90,16 90,73 479 13 -0,48%
Chevron Corp. 63,75 63,93 6 211 88 -2,35%
Cintas Corp. 149,15 150,35 1 371 49 -3,60%
Cisco Systems Inc. 35,40 35,49 26 183 208 -0,13%
Citrix Systems Inc. 126,28 126,80 1 057 43 -1,09%
Coca-Cola Co., The 38,81 38,855 62 987 714 -2,78%
Cognizant Technology Sol. Corp. 39,485 39,645 474 17 -5,65%
Comcast Corp. Cl. A 29,875 29,965 1 407 14 -4,14%
Copart Inc. 59,50 60,00 285 6 -4,00%
Costco Wholesale Corp. 263,55 264,45 652 26 +1,66%
CSX Corp. 49,995 50,31 8 2 -2,06%
Dollar Tree Inc. 67,79 68,10 56 3 -3,03%
Dow Inc. 25,275 25,365 5 936 34 -4,06%
Ebay Inc. 26,46 26,515 2 762 41 -2,75%
Electronic Arts Inc. 90,31 90,62 668 24 -0,13%
Expedia Group Inc. 46,82 47,04 1 514 39 -7,58%
Exxon Mobil Corp. 34,49 34,535 74 537 526 +0,28%
Facebook Inc. 146,22 146,38 17 706 496 -3,16%
Fastenal Co. 28,09 28,21 863 12 -0,18%
Fiserv Inc. 81,72 82,01 1 536 37 -4,13%
Fox Corp. Shares A 20,60 20,80 4 2 -2,78%
Fox Corp. Shares B 20,00 20,20 0 0 0,00%
Gilead Sciences Inc. 66,58 66,66 40 716 606 -1,51%
Goldman Sachs Group Inc. 135,56 135,84 2 096 66 -2,91%
Home Depot Inc. 163,86 164,26 2 858 67 -3,28%
IDEXX Laboratories Inc. 213,70 214,90 24 4 -2,18%
Illumina Inc. 232,75 234,20 166 21 -4,81%
Incyte Corp. 67,22 67,72 825 9 +2,39%
Intel Corp. 48,385 48,44 20 350 133 -1,08%
Intl Business Machines Corp. 98,00 98,10 6 205 120 -2,23%
Intuit Inc. 201,95 203,00 430 22 -2,97%
Intuitive Surgical Inc. 417,60 420,20 808 97 -6,37%
JD.com Inc. Cl.A(sp.ADRs) 37,80 38,00 13 682 135 +3,40%
Johnson&Johnson 118,14 118,34 17 558 393 -0,34%
JPMorgan Chase & Co. 77,85 78,01 6 418 152 -4,60%
KLA Corp. 122,40 123,32 1 309 9 -5,03%
Kraft Heinz Co. 21,905 21,955 24 082 137 -1,78%
LAM Research Corp. 205,15 206,05 261 23 -4,59%
Liberty Global Inc. Registered Shares A 14,612 14,678 2 1 -0,06%
Liberty Global Inc. Registered Shares C 13,90 14,00 1 000 2 -2,10%
Lululemon Athletica Inc. 167,38 168,10 107 9 -2,20%
Marriott International Inc. 63,35 63,78 1 313 39 -5,25%
Maxim Integrated Products Inc. 42,80 43,00 3 2 -2,26%
McDonalds Corp. 145,48 145,62 11 437 335 -2,64%
Mercadolibre Inc. 407,20 409,55 597 70 -7,99%
Merck & Co. Inc. 67,40 67,80 4 816 60 -4,29%
Microchip Technology Inc. 58,00 58,21 275 8 -4,18%
Micron Technology Inc. 36,915 37,02 7 946 60 -3,21%
Microsoft Corp. 140,24 140,32 101 680 2 027 -1,75%
Mondelez International Inc. Class A 44,72 44,90 4 998 38 -1,17%
Monster Beverage Corp. 48,385 48,515 485 11 -4,39%
NetApp Inc. 37,06 37,23 65 5 -3,03%
NetEase Inc.(Sp. ADRs) 300,55 301,40 25 5 +3,32%
Netflix.com Inc. 334,45 335,30 4 782 220 -1,21%
NIKE Inc. 72,37 72,45 12 980 173 -3,41%
Nvidia Corp. 229,35 230,10 8 358 226 -3,48%
NXP Semiconductors NV 69,41 69,67 3 225 36 -7,26%
O'Reilly Automotive Inc. 266,70 267,65 447 13 -2,47%
Paccar Inc. 54,00 54,50 34 3 -2,70%
Paychex Inc. 55,12 55,40 161 7 -2,73%
PayPal Holdings Inc. 84,01 84,11 21 986 439 -2,98%
PepsiCo Inc. 109,36 109,60 3 399 91 +0,86%
Pfizer Inc. 29,10 29,20 21 935 278 -1,68%
Procter & Gamble Co. 101,50 102,00 10 544 207 +2,71%
Qualcomm Inc. 60,80 60,90 2 524 53 -0,91%
Regeneron Pharmaceuticals Inc. 449,45 453,10 304 43 +1,79%
Ross Stores Inc. 74,53 74,85 713 13 -4,65%
Seattle Genetics Inc. 103,00 104,00 4 2 -1,90%
Sirius XM Holdings Inc. 4,271 4,3055 3 426 5 -3,29%
Skyworks Solutions Inc. 76,76 77,03 1 835 30 -4,65%
Splunk Inc. 102,22 102,90 1 709 37 -9,96%
Starbucks Corp. 57,41 57,47 5 531 109 -2,97%
Synopsys Inc. 114,74 115,36 553 14 -0,91%
T-Mobile US Inc. 78,06 78,55 1 450 19 +2,56%
Take-Two Interactive Softw.Inc 106,76 107,08 454 23 +0,04%
Tesla Inc. 445,15 446,25 22 349 1 218 -6,04%
Texas Instruments Inc. 90,18 90,27 2 011 45 -0,30%
The Travelers Companies Inc. 88,73 88,94 305 5 -3,00%
Trip.com Group Ltd. Sp.ADRs 20,20 20,40 4 132 19 -4,67%
Ulta Salon Cosmet. & Frag.Inc. 149,90 150,70 98 4 -1,54%
United Airlines Holdings Inc. 23,78 23,88 13 639 137 -16,40%
United Technologies Corp. 82,77 82,93 4 166 50 -3,38%
UnitedHealth Group Inc. 218,15 218,50 600 30 -3,17%
Verisign Inc. 161,76 162,70 39 5 -1,59%
Verisk Analytics Inc. Cl.A 128,34 129,26 27 3 -0,62%
Verizon Communications Inc. 48,65 48,73 4 044 38 -0,13%
Vertex Pharmaceuticals Inc. 206,60 207,80 808 37 -3,83%
VISA Inc. 140,78 140,88 20 237 739 -3,72%
Walgreens Boots Alliance Inc. 40,32 40,43 1 100 21 -2,19%
Walmart Inc. 105,22 105,42 6 322 89 +2,25%
Walt Disney Co. 87,39 87,49 39 749 1 289 -0,22%
Western Digital Corp. 35,48 35,575 3 698 30 -7,70%
Willis Towers Watson PLC 145,00 146,00 1 1 -1,30%
Workday Inc. Shares A 111,98 112,26 462 16 -5,27%
Xcel Energy Inc. 52,50 53,00 10 1 -2,73%
Xilinx Inc. 71,32 71,63 401 8 +1,02%
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)