USX

Last 6 184,15
Change +0,65%

Heute:

Open 6 154,67
High 6 195,23
Low 6 154,15

letzter Handelstag:

Close 6 184,15

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 155,58 156,04 3 028 82 +1,27%
Activision Blizzard Inc. 40,49 40,80 6 195 88 +0,83%
Adobe Inc. 274,75 275,60 1 106 58 +0,51%
Advanced Micro Devices Inc. 29,035 29,565 39 309 170 +1,42%
Alexion Pharmaceuticals Inc. 108,96 109,30 156 9 +1,74%
Align Technology Inc. 244,20 245,35 130 10 -2,39%
Alphabet Inc. Class A 1 016,60 1 017,00 1 584 198 +0,52%
Alphabet Inc. Class C 1 015,80 1 016,20 377 44 +0,81%
Amazon.Com Inc. 1 771,60 1 772,60 6 241 559 +1,20%
American Airlines Group Inc. 29,285 29,42 112 1 -0,17%
American Express Co. 112,24 112,56 1 718 34 +0,83%
Amgen Inc. 156,62 157,10 1 170 22 -1,31%
Analog Devices Inc. 104,86 105,16 172 5 +1,53%
Apple Inc. 184,74 184,82 20 706 328 +2,30%
Applied Materials Inc. 45,115 45,395 8 261 71 +5,88%
ASML Holding N.V. N.Y.Reg 202,00 204,00 37 3 +2,00%
Autodesk Inc. 151,64 152,32 304 10 +1,06%
Automatic Data Processing Inc. 148,74 149,42 92 3 +0,26%
Baidu.com Inc. ADR 99,40 100,00 4 023 95 -0,33%
Biogen Inc. 206,85 208,10 793 22 +0,95%
Biomarin Pharmaceutical Inc. 72,59 72,95 0 0 0,00%
Boeing Co. 332,05 334,10 2 172 96 -0,91%
Booking Holdings Inc. 1 684,20 1 693,40 100 19 +1,14%
Broadcom Corp. 263,50 264,70 250 20 +2,05%
Cadence Design Systems Inc. 64,34 65,33 604 11 -0,12%
Caterpillar Inc. 120,44 120,82 208 13 -0,76%
Celgene Corp. 79,57 80,05 1 525 14 -0,58%
Cerner Corp. 64,13 64,32 30 1 -0,08%
Charter Communicat. Inc.(Del.) Class A 361,65 366,05 23 7 -0,96%
Check Point Software Techs Ltd 102,44 103,20 145 5 -0,43%
Chevron Corp. 111,46 112,12 1 102 17 -0,13%
Cintas Corp. 229,95 232,05 249 17 +1,52%
Cisco Systems Inc. 51,40 51,59 7 311 82 +1,11%
Citrix Systems Inc. 90,37 90,79 0 0 0,00%
Coca-Cola Co., The 45,605 45,655 8 093 113 -0,31%
Cognizant Technology Sol. Corp. 58,34 58,60 153 3 +0,91%
Comcast Corp. New Cl. A 39,05 39,17 489 3 -0,80%
Costco Wholesale Corp. 249,50 250,25 104 12 -0,54%
CSX Corp. 62,95 63,58 280 4 +1,36%
Ctrip.com International Ltd. Sp.ADRs 34,40 34,60 703 6 -0,58%
Dollar Tree Inc. 95,65 96,22 8 1 -0,66%
Dow Inc. 45,16 45,62 378 11 -0,89%
Ebay Inc. 36,215 36,33 3 039 33 +1,59%
Electronic Arts Inc. 78,52 78,76 1 971 41 +0,65%
Expedia Group Inc. 120,98 121,70 128 2 +0,61%
Exxon Mobil Corp. 66,88 67,08 3 465 51 +0,09%
Facebook Inc. 180,14 180,86 13 286 256 +1,99%
Fastenal Co. 27,225 27,445 609 6 +1,35%
Fiserv Inc. 84,81 85,19 1 048 22 +0,15%
Fox Corp. Shares A 32,055 32,38 66 1 -0,34%
Fox Corp. Shares B 32,225 32,55 0 0 0,00%
Gilead Sciences Inc. 57,84 57,97 4 799 66 +0,02%
Goldman Sachs Group Inc. 190,62 191,18 468 10 -0,01%
Hasbro Inc. 96,43 97,05 51 2 +1,08%
Henry Schein Inc. 59,46 59,66 491 5 -0,38%
Home Depot Inc. 188,18 188,74 556 16 -0,75%
Hunt (J.B.) Transport Svcs Inc 91,76 92,18 524 5 -0,99%
IDEXX Laboratories Inc. 254,95 257,05 112 9 +1,32%
Illumina Inc. 264,40 267,55 567 28 +1,57%
Incyte Corp. 72,48 73,23 391 10 +2,01%
Intel Corp. 45,77 45,86 25 522 120 +2,25%
Intl Business Machines Corp. 133,35 133,85 12 721 157 +0,15%
Intuit Inc. 250,10 251,55 152 13 +1,02%
Intuitive Surgical Inc. 476,55 478,80 237 18 +1,86%
JD.com Inc. Cl.A(sp.ADRs) 27,20 27,50 2 708 27 -1,09%
Johnson&Johnson 114,58 114,92 12 818 363 -1,27%
JPMorgan Chase & Co. 101,00 102,00 1 096 32 -0,98%
KLA Corp. 122,00 122,76 574 7 +3,13%
Kraft Heinz Co. 27,955 28,24 44 650 173 -0,11%
LAM Research Corp. 184,06 185,54 785 17 +4,57%
Liberty Global Inc. Registered Shares A 24,40 24,60 0 0 0,00%
Liberty Global Inc. Registered Shares C 24,00 24,20 3 1 0,00%
Lululemon Athletica Inc. 166,96 167,98 104 5 -0,58%
Marriott International Inc. 121,02 121,74 100 3 +0,93%
Maxim Integrated Products Inc. 55,83 56,16 6 1 +1,21%
McDonalds Corp. 191,52 191,98 5 322 176 +0,45%
Mercadolibre Inc. 566,40 569,30 266 40 +1,74%
Merck & Co. Inc. 72,00 72,50 1 791 22 0,00%
Microchip Technology Inc. 83,24 83,61 138 5 +1,40%
Micron Technology Inc. 41,975 42,23 18 337 129 +3,87%
Microsoft Corp. 123,50 123,56 42 933 740 +1,31%
Mondelez International Inc. Class A 48,59 48,89 1 340 14 -0,63%
Monster Beverage Corp. (NEW) 56,58 56,75 697 12 +1,19%
Mylan N.V. 16,042 16,146 840 5 +0,26%
NetApp Inc. 52,26 52,49 214 5 +0,09%
NetEase Inc. 216,35 217,15 16 1 -0,30%
Netflix.com Inc. 276,10 276,65 23 492 691 -1,57%
NIKE Inc. 76,56 76,79 5 241 53 -0,76%
Nvidia Corp. 152,50 153,12 3 185 116 +1,51%
NXP Semiconductors NV 88,00 88,50 82 2 +0,57%
O'Reilly Automotive Inc.[New] 351,40 352,80 176 9 -0,31%
Paccar Inc. 61,51 61,89 70 2 +0,29%
Paychex Inc. 74,76 75,28 75 1 -0,69%
PayPal Holdings Inc. 105,64 106,06 10 993 199 +0,25%
PepsiCo Inc. 116,06 116,40 1 838 50 +0,12%
Pfizer Inc. 38,20 38,40 4 672 42 0,00%
Procter & Gamble Co. 102,70 103,00 7 153 124 +0,16%
Qualcomm Inc. 67,54 67,95 3 398 29 +1,44%
Regeneron Pharmaceuticals Inc. 263,60 265,60 154 4 +0,45%
Ross Stores Inc. 94,28 94,72 696 6 +0,02%
Sirius XM Holdings Inc. 5,391 5,448 114 3 +0,22%
Skyworks Solutions Inc. 74,06 74,50 1 901 16 +2,12%
Starbucks Corp. 81,08 81,14 6 094 74 +0,71%
Symantec Corp. 20,15 20,355 2 282 9 +2,11%
Synopsys Inc. 120,52 121,04 103 8 +0,53%
T-Mobile US Inc. 68,86 69,63 257 11 +0,14%
Take-Two Interactive Softw.Inc 103,84 104,26 390 13 +0,73%
Tesla Inc. 227,70 228,15 24 326 525 -0,85%
Texas Instruments Inc. 105,26 105,56 444 10 +0,73%
The Travelers Companies Inc. 133,20 134,02 40 4 -0,07%
Ulta Salon Cosmet. & Frag.Inc. 314,35 315,40 124 4 -0,35%
United Airlines Holdings Inc. 83,08 84,34 0 0 0,00%
United Technologies Corp. 118,54 118,74 2 012 35 +0,27%
UnitedHealth Group Inc. 227,40 228,05 807 32 -0,50%
Verisign Inc. 191,82 193,38 392 13 +1,06%
Verisk Analytics Inc. Cl.A 133,90 134,70 43 2 +0,49%
Verizon Communications Inc. 49,395 49,62 2 239 42 -1,92%
Vertex Pharmaceuticals Inc. 154,78 155,70 228 6 -0,12%
VISA Inc. 160,86 161,32 6 909 183 +0,74%
Walgreens Boots Alliance Inc. 47,75 48,475 1 079 16 -0,91%
Walmart Inc. 100,52 100,76 904 28 -0,87%
Walt Disney Co. 125,44 125,82 7 827 258 +0,79%
Western Digital Corp. 49,215 49,44 2 307 25 +5,39%
Willis Towers Watson PLC 174,00 175,00 0 0 0,00%
Workday Inc. Shares A 190,80 191,64 790 16 +0,04%
Wynn Resorts Ltd. 119,00 119,72 20 1 -1,27%
Xcel Energy Inc. 54,04 54,28 100 2 -0,59%
Xilinx Inc. 110,38 111,26 716 20 +1,46%
Copyright © 2019 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)