USX

Last 7 113,38
Change +0,64%

Heute:

Open 7 103,31
High 7 136,21
Low 7 071,40

letzter Handelstag:

Close 7 068,38

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
3M Co. 146,94 147,22 15 479 468 -2,09%
Activision Blizzard Inc. 54,64 54,86 3 107 62 +0,57%
Adobe Inc. 319,80 320,45 2 870 131 -0,44%
Advanced Micro Devices Inc. 43,21 43,39 220 938 1 164 -5,44%
Alexion Pharmaceuticals Inc. 98,04 98,33 230 3 +1,18%
Align Technology Inc. 239,10 239,85 59 9 -0,16%
Alphabet Inc. Class A 1 327,60 1 328,40 3 574 362 +0,84%
Alphabet Inc. Class C 1 328,40 1 329,40 780 101 +0,71%
Amazon.Com Inc. 1 693,20 1 694,20 6 117 593 +0,61%
American Airlines Group Inc. 24,365 24,445 2 247 21 +0,06%
American Express Co. 119,96 120,14 1 323 29 -0,15%
Amgen Inc. 207,20 207,60 343 20 +1,57%
Analog Devices Inc. 103,10 103,32 0 0 0,00%
Ansys Inc. 252,50 253,30 273 16 +0,20%
Apple Inc. 297,10 297,30 126 183 2 135 +3,09%
Applied Materials Inc. 54,55 54,76 1 246 15 +0,53%
ASML Holding N.V. N.Y.Reg 268,00 270,00 228 13 +2,27%
Autodesk Inc. 181,82 182,40 252 7 +0,67%
Automatic Data Processing Inc. 155,66 156,00 505 19 -3,60%
Baidu.com Inc. ADR 114,80 115,20 9 597 206 -0,52%
Biogen Inc. 256,75 257,05 190 13 +0,08%
Biomarin Pharmaceutical Inc. 78,56 78,75 0 0 0,00%
Boeing Co. 293,95 294,55 10 860 195 +2,54%
Booking Holdings Inc. 1 721,40 1 727,00 57 20 -0,47%
Broadcom Corp. 289,45 290,35 294 14 +0,80%
Cadence Design Systems Inc. 66,24 66,91 43 2 -0,79%
Caterpillar Inc. 123,82 123,94 480 26 +0,32%
Cerner Corp. 65,77 65,97 245 3 -0,61%
Charter Communicat. Inc.(Del.) Class A 444,55 448,25 43 9 -1,79%
Check Point Software Techs Ltd 103,32 103,86 989 12 +1,36%
Chevron Corp. 100,22 100,42 345 12 -0,65%
Cintas Corp. 254,60 256,10 904 20 +1,47%
Cisco Systems Inc. 42,79 42,90 12 277 112 -1,37%
Citrix Systems Inc. 111,66 111,98 89 4 -1,77%
Coca-Cola Co., The 51,85 51,90 16 227 173 -0,04%
Cognizant Technology Sol. Corp. 57,11 57,34 962 8 +1,44%
Comcast Corp. Cl. A 39,26 39,38 1 011 9 -1,81%
Copart Inc. 91,50 92,00 737 16 +1,09%
Costco Wholesale Corp. 281,60 282,55 151 10 +0,23%
CSX Corp. 70,40 70,82 78 2 +2,68%
Dollar Tree Inc. 78,24 78,56 170 3 +0,19%
Dow Inc. 44,935 45,075 313 7 +5,03%
Ebay Inc. 31,54 31,605 5 816 35 -3,88%
Electronic Arts Inc. 101,82 102,12 1 495 30 +0,41%
Expedia Group Inc. 99,58 99,99 300 6 +1,01%
Exxon Mobil Corp. 58,43 58,49 28 346 160 -0,49%
Facebook Inc. 202,80 202,95 32 237 484 +2,51%
Fastenal Co. 32,65 32,785 72 4 +1,45%
Fiserv Inc. 109,22 109,54 1 696 32 +0,51%
Fox Corp. Shares A 33,20 33,40 0 0 0,00%
Fox Corp. Shares B 32,60 32,80 0 0 0,00%
Gilead Sciences Inc. 58,54 58,60 6 400 62 +0,10%
Goldman Sachs Group Inc. 218,70 219,10 4 037 30 -0,68%
Home Depot Inc. 213,00 213,45 1 130 32 +0,47%
IDEXX Laboratories Inc. 255,10 255,70 50 2 +1,46%
Illumina Inc. 285,00 286,45 118 9 +0,37%
Incyte Corp. 68,04 68,48 403 6 -0,92%
Intel Corp. 60,30 60,36 7 032 123 -1,26%
Intl Business Machines Corp. 125,35 125,45 7 875 123 -1,30%
Intuit Inc. 259,55 260,65 283 18 -0,17%
Intuitive Surgical Inc. 520,90 523,20 433 46 +0,81%
JD.com Inc. Cl.A(sp.ADRs) 35,55 35,80 13 241 123 +0,57%
Johnson&Johnson 136,88 137,08 4 250 133 +0,96%
JPMorgan Chase & Co. 122,14 122,38 899 16 +0,02%
KLA Corp. 156,60 157,28 143 6 -1,20%
Kraft Heinz Co. 26,985 27,04 29 880 232 -1,37%
LAM Research Corp. 272,00 273,10 229 16 -0,02%
Liberty Global Inc. Registered Shares A 18,64 18,72 349 3 -1,81%
Liberty Global Inc. Registered Shares C 17,70 17,90 1 271 4 -2,19%
Lululemon Athletica Inc. 221,50 222,25 102 6 +1,77%
Marriott International Inc. 129,48 130,28 88 4 -0,11%
Maxim Integrated Products Inc. 56,00 56,50 191 2 0,00%
McDonalds Corp. 195,18 195,26 12 496 299 +1,96%
Mercadolibre Inc. 609,20 610,70 1 051 86 -0,57%
Merck & Co. Inc. 79,40 79,60 2 621 32 +2,04%
Microchip Technology Inc. 93,60 93,90 195 7 -0,97%
Micron Technology Inc. 50,40 50,50 4 246 34 -1,62%
Microsoft Corp. 152,84 152,92 76 037 1 134 +1,71%
Mondelez International Inc. Class A 49,585 49,79 737 10 +0,02%
Monster Beverage Corp. 60,58 60,70 112 3 -0,02%
NetApp Inc. 50,59 50,74 70 4 -1,53%
NetEase Inc. 302,15 302,90 3 1 +1,41%
Netflix.com Inc. 312,35 313,00 4 197 146 -1,12%
NIKE Inc. 90,91 91,00 6 980 121 -0,19%
Nvidia Corp. 223,50 224,15 8 085 209 -0,80%
NXP Semiconductors NV 120,86 121,14 1 224 17 +0,27%
O'Reilly Automotive Inc. 386,05 386,90 28 4 +0,08%
Paccar Inc. 69,00 69,50 11 1 -1,43%
Paychex Inc. 79,38 79,71 35 2 +0,63%
PayPal Holdings Inc. 106,36 106,56 12 622 265 +0,79%
PepsiCo Inc. 128,94 129,20 771 23 -0,20%
Pfizer Inc. 34,20 34,30 23 732 173 -0,87%
Procter & Gamble Co. 114,00 114,20 5 829 121 -0,52%
Qualcomm Inc. 80,30 80,42 3 391 49 -0,87%
Regeneron Pharmaceuticals Inc. 308,80 310,15 9 1 +1,20%
Ross Stores Inc. 103,96 104,38 666 13 +0,69%
Seattle Genetics Inc. 102,00 103,00 2 1 -0,97%
Sirius XM Holdings Inc. 6,395 6,442 0 0 0,00%
Skyworks Solutions Inc. 107,42 107,76 314 12 -0,52%
Splunk Inc. 140,96 141,74 410 13 +0,50%
Starbucks Corp. 79,18 79,24 18 819 249 -1,70%
Synopsys Inc. 136,66 137,22 744 19 -0,74%
T-Mobile US Inc. 72,62 73,06 398 5 -0,99%
Take-Two Interactive Softw.Inc 114,00 114,22 309 12 -0,37%
Tesla Inc. 534,90 536,10 31 802 1 087 +4,24%
Texas Instruments Inc. 114,58 114,68 3 163 37 -1,00%
The Travelers Companies Inc. 121,04 121,22 61 2 -0,69%
Trip.com Group Ltd. Sp.ADRs 29,84 29,995 3 314 17 -0,17%
Ulta Salon Cosmet. & Frag.Inc. 249,25 250,10 52 4 -0,52%
United Airlines Holdings Inc. 68,44 68,72 300 2 -0,96%
United Technologies Corp. 138,96 139,18 854 23 +0,10%
UnitedHealth Group Inc. 257,25 257,50 802 31 -0,71%
Verisign Inc. 192,24 193,06 203 6 +0,22%
Verisk Analytics Inc. Cl.A 149,20 149,82 45 2 +0,17%
Verizon Communications Inc. 54,19 54,28 3 778 36 -1,82%
Vertex Pharmaceuticals Inc. 211,25 212,10 578 16 +0,48%
VISA Inc. 186,48 186,56 13 445 317 +1,11%
Walgreens Boots Alliance Inc. 47,63 47,73 599 15 -0,39%
Walmart Inc. 105,74 105,94 1 033 24 +0,21%
Walt Disney Co. 123,76 123,88 10 001 313 -1,51%
Western Digital Corp. 60,74 60,86 1 614 19 -2,39%
Willis Towers Watson PLC 194,00 195,00 0 0 0,00%
Workday Inc. Shares A 167,04 167,44 143 6 -0,34%
Xcel Energy Inc. 61,00 61,50 206 2 0,00%
Xilinx Inc. 80,51 80,78 8 775 156 -9,82%
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 CET (UTC+1)