USX

Last 8 521,81
Change -1,73%

Heute:

Open 8 709,66
High 8 710,33
Low 8 521,81

letzter Handelstag:

Close 8 521,81

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 170,55 171,00 4 926 163 +2,04%
Activision Blizzard Inc. 76,46 77,03 4 093 68 -1,36%
Adobe Inc. 394,25 395,50 1 791 163 -1,52%
Advanced Micro Devices Inc. 62,48 62,73 38 709 531 -3,49%
Alexion Pharmaceuticals Inc. 141,32 141,74 395 9 +0,54%
Align Technology Inc. 455,70 457,90 350 48 -6,55%
Alphabet Inc. Class A 1 887,20 1 889,20 5 601 685 -2,13%
Alphabet Inc. Class C 1 927,80 1 930,60 1 295 145 -1,78%
Amazon.Com Inc. 2 626,00 2 628,00 12 541 2 258 -2,72%
American Electric Power Co.Inc 71,95 72,28 95 3 +1,12%
American Express Co. 130,60 130,85 3 035 69 +0,77%
Amgen Inc. 207,80 208,50 1 006 36 -0,02%
Analog Devices Inc. 124,02 124,46 276 10 -2,71%
Ansys Inc. 264,90 267,50 105 19 -2,60%
Apple Inc. 104,40 104,58 151 747 2 079 -2,24%
Applied Materials Inc. 102,38 103,02 4 739 125 -6,21%
ASML Holding N.V. N.Y.Reg 516,00 520,00 195 32 -4,43%
Atlassian Corp. PLC 177,08 178,66 1 616 42 -1,86%
Autodesk Inc. 226,95 227,95 223 19 -3,15%
Automatic Data Processing Inc. 159,72 160,48 39 4 -0,44%
Baidu.com Inc. ADR 149,60 152,60 13 325 409 -4,19%
Biogen Inc. 226,35 227,90 460 16 +0,93%
Boeing Co. 191,28 192,42 9 402 160 -1,07%
Booking Holdings Inc. 1 858,50 1 870,00 465 107 -2,30%
Broadcom Corp. 358,35 360,15 678 49 -3,50%
Cadence Design Systems Inc. 101,74 102,76 2 811 33 -3,43%
Caterpillar Inc. 199,55 200,20 3 304 95 +1,04%
Cerner Corp. 63,56 63,86 484 13 +2,76%
Charter Communicat. Inc.(Del.) Class A 568,80 576,00 42 8 +0,32%
Check Point Software Techs Ltd 98,36 99,12 614 15 +0,08%
Chevron Corp. 89,78 90,32 8 455 125 0,00%
Cintas Corp. 295,80 298,70 379 7 +0,61%
Cisco Systems Inc. 43,71 43,87 19 251 176 +0,07%
Coca-Cola Co., The 45,14 45,325 62 002 471 +1,03%
Cognizant Technology Sol. Corp. 60,83 61,10 72 6 -0,29%
Comcast Corp. Cl. A 47,31 47,455 560 11 -0,66%
Copart Inc. 100,95 101,90 54 3 -0,24%
Costco Wholesale Corp. 313,75 314,65 203 19 +0,84%
CSX Corp. 84,50 85,00 225 9 +0,59%
DexCom Inc. 280,10 284,60 354 17 -3,32%
DocuSign Inc. 154,94 158,06 1 383 57 -2,62%
Dollar Tree Inc. 95,32 95,90 307 15 +0,35%
Dow Inc. 56,34 56,90 3 298 36 +0,42%
Ebay Inc. 50,53 50,68 8 116 103 +2,92%
Electronic Arts Inc. 115,50 116,24 468 24 -0,70%
Facebook Inc. 251,55 252,55 12 009 520 -3,85%
Fastenal Co. 44,105 44,465 499 9 +1,95%
Fiserv Inc. 95,46 95,89 1 163 47 -0,72%
Fox Corp. Shares A 31,82 32,145 271 2 +2,29%
Fox Corp. Shares B 30,60 30,80 342 7 +0,65%
Gilead Sciences Inc. 55,54 55,65 20 016 160 +1,66%
Goldman Sachs Group Inc. 303,30 304,30 2 175 118 +0,20%
Home Depot Inc. 280,70 281,50 1 607 78 +1,11%
Honeywell International Inc. 189,80 190,65 34 6 +1,65%
IDEXX Laboratories Inc. 430,90 434,30 42 5 -2,64%
Illumina Inc. 311,50 315,50 381 29 -0,51%
Incyte Corp. 66,76 67,48 377 4 +0,68%
Intel Corp. 46,02 46,07 46 630 453 -2,88%
Intl Business Machines Corp. 120,15 120,65 15 409 251 +0,96%
Intuit Inc. 322,25 324,25 182 26 -0,65%
Intuitive Surgical Inc. 686,00 689,60 316 68 -2,41%
JD.com Inc. Cl.A(sp.ADRs) 58,40 59,20 45 418 682 -4,99%
Johnson&Johnson 140,10 140,56 13 381 399 +1,20%
JPMorgan Chase & Co. 132,62 133,00 3 265 70 +0,23%
Keurig Dr Pepper Inc. 29,665 30,265 145 4 +0,13%
KLA Corp. 246,30 247,70 474 23 -5,71%
Kraft Heinz Co. 35,84 36,025 48 502 183 +0,74%
LAM Research Corp. 481,15 485,55 1 604 140 -6,56%
Lululemon Athletica Inc. 266,25 267,90 52 3 -1,09%
Marriott International Inc. 115,66 116,44 152 12 -3,53%
Marvell Technology Inc. 36,32 36,68 660 9 -0,69%
Match Group Inc. 115,42 118,20 174 10 -3,36%
Maxim Integrated Products Inc. 76,05 76,53 105 3 -2,34%
McDonalds Corp. 195,10 195,55 2 680 109 +1,45%
Mercadolibre Inc. 1 126,50 1 150,00 654 153 -6,21%
Merck & Co. Inc. 64,25 64,53 7 697 111 +0,06%
Microchip Technology Inc. 117,80 118,44 111 7 -3,64%
Micron Technology Inc. 66,60 67,01 14 636 166 -5,63%
Microsoft Corp. 203,30 203,90 34 894 1 096 -1,81%
Moderna Inc. 130,12 131,02 83 127 1 106 -2,43%
Mondelez International Inc. Class A 50,97 51,27 944 23 +0,83%
Monster Beverage Corp. 75,32 75,55 2 377 44 +0,68%
NetEase Inc.(Sp. ADRs) 86,80 87,00 1 806 33 -3,32%
Netflix.com Inc. 400,05 401,65 3 451 273 -3,10%
NIKE Inc. 112,14 112,48 4 992 132 -0,67%
Nvidia Corp. 469,65 470,40 6 405 495 -3,59%
NXP Semiconductors NV 155,48 156,08 1 210 55 -3,85%
O'Reilly Automotive Inc. 462,40 464,70 14 3 +1,08%
Okta Inc. 188,88 191,38 540 44 -2,31%
Paccar Inc. 78,62 79,08 258 5 +2,45%
Paychex Inc. 82,44 83,02 165 4 -0,02%
PayPal Holdings Inc. 200,45 201,20 26 445 1 009 -3,67%
Peloton Interactive Inc. 71,61 72,34 17 270 431 +4,60%
PepsiCo Inc. 120,66 121,06 2 495 87 +1,12%
Pinduoduo Inc. ADRs 99,60 100,00 7 504 244 -9,09%
Procter & Gamble Co. 113,22 113,56 10 664 202 +2,25%
Qualcomm Inc. 105,86 106,52 9 479 275 -6,29%
Regeneron Pharmaceuticals Inc. 412,10 415,20 1 075 56 +1,04%
Ross Stores Inc. 107,64 108,10 379 10 +0,92%
salesforce.com Inc. 175,12 177,28 5 782 238 -0,75%
Seagen Inc. 110,86 113,22 4 1 -0,99%
Sirius XM Holdings Inc. 4,887 4,939 0 0 0,00%
Skyworks Solutions Inc. 136,28 137,08 2 513 113 -4,90%
Splunk Inc. 93,30 94,03 1 190 45 -2,88%
Starbucks Corp. 93,91 94,47 3 650 87 +0,38%
Synopsys Inc. 190,10 192,75 377 27 -3,52%
T-Mobile US Inc. 111,24 112,46 1 267 49 -2,03%
Tesla Inc. 516,90 519,50 34 806 2 052 -6,19%
Texas Instruments Inc. 149,74 150,18 1 456 57 -2,81%
The Travelers Companies Inc. 132,75 133,55 41 2 +1,02%
Trip.com Group Ltd. Sp.ADRs 30,20 30,50 7 324 48 -5,88%
UnitedHealth Group Inc. 346,15 347,55 759 54 +1,06%
Verisign Inc. 182,10 183,55 276 8 -0,11%
Verisk Analytics Inc. Cl.A 147,50 148,45 50 2 +0,44%
Verizon Communications Inc. 48,915 49,14 8 981 102 +1,53%
Vertex Pharmaceuticals Inc. 174,72 175,86 471 25 -0,18%
Viatris Inc. 12,274 12,428 82 368 284 +7,58%
VISA Inc. 185,76 186,36 5 147 238 -2,29%
Walgreens Boots Alliance Inc. 45,045 45,73 3 337 48 +1,40%
Walmart Inc. 115,86 116,14 2 947 78 +1,06%
Walt Disney Co. 151,58 152,04 5 838 222 -0,04%
Workday Inc. Shares A 190,94 191,72 259 12 -0,95%
Xcel Energy Inc. 59,67 59,94 0 0 0,00%
Xilinx Inc. 98,08 98,87 141 8 -3,48%
Zoom Video Communications Inc. 236,70 238,65 1 864 146 -1,96%
Copyright © 2021 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)