USX
| Last | ./. |
|---|---|
| Change | 0.00% |
Today:
| Open | 11 543.80 |
|---|---|
| High | 11 550.30 |
| Low | 11 237.30 |
Last trading day:
| Close | 11 288.60 |
|---|
Price lists
| Name | Bid | Ask | Shares | Exec. orders |
Change |
|---|---|---|---|---|---|
3M Co. |
138.26 | 138.72 | 442 | 16 | -0.01% |
Adobe Inc. |
302.55 | 303.45 | 1 423 | 89 | +0.46% |
Advanced Micro Devices Inc. |
171.18 | 171.46 | 8 950 | 198 | +1.64% |
Airbnb Inc. |
114.14 | 114.86 | 96 | 8 | +0.16% |
Alphabet Inc. Class A |
255.35 | 255.45 | 11 918 | 336 | +1.01% |
Alphabet Inc. Class C |
256.30 | 256.50 | 2 321 | 111 | +0.95% |
Amazon.com Inc. |
190.22 | 190.30 | 23 576 | 344 | +0.95% |
| American Electric Power Co.Inc | 97.80 | 98.20 | 0 | 0 | 0.00% |
| American Express Co. | 319.90 | 321.10 | 314 | 35 | -0.20% |
Amgen Inc. |
278.00 | 279.20 | 52 | 5 | -0.09% |
| Analog Devices Inc. | 230.75 | 235.30 | 32 | 3 | -0.32% |
Apple Inc. |
231.85 | 231.95 | 7 561 | 165 | +0.13% |
| Applied Materials Inc. | 216.05 | 216.75 | 582 | 18 | +1.77% |
ARM Holdings PLC ADRs |
99.10 | 99.40 | 4 763 | 72 | +1.74% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 880.00 | 882.00 | 112 | 15 | +1.62% |
| Astrazeneca PLC ADR | 76.50 | 77.00 | 154 | 6 | 0.00% |
| Atlassian Corp. CL A | 138.78 | 140.14 | 36 | 5 | +0.39% |
| Autodesk Inc. | 249.90 | 251.10 | 2 | 1 | +0.62% |
| Automatic Data Processing Inc. | 225.30 | 226.60 | 182 | 7 | +0.18% |
| Baker Hughes Co. Cl. A | 38.395 | 38.795 | 39 | 1 | -0.49% |
| Biogen Inc. | 145.50 | 147.55 | 177 | 8 | -0.68% |
Boeing Co. |
175.94 | 176.24 | 444 | 13 | +0.38% |
| Booking Holdings Inc. | 4 540.00 | 4 579.00 | 26 | 11 | -0.24% |
Broadcom Corp. |
281.20 | 281.70 | 10 420 | 366 | +1.33% |
| Cadence Design Systems Inc. | 268.15 | 270.00 | 18 | 2 | +0.32% |
Caterpillar Inc. |
479.00 | 481.00 | 345 | 50 | +0.52% |
| CDW Corp. | 122.15 | 123.35 | 125 | 3 | +0.08% |
| Charter Communications Inc. Class A | 179.38 | 181.12 | 44 | 3 | +0.37% |
Chevron Corp. |
127.52 | 127.64 | 1 836 | 50 | +0.17% |
| Cintas Corp. | 158.30 | 159.30 | 88 | 6 | -0.72% |
Cisco Systems Inc. |
65.04 | 65.23 | 1 199 | 32 | +0.40% |
Coca-Cola Co., The |
60.20 | 60.27 | 5 833 | 82 | +0.10% |
| Coca-Cola Europacific Pa. PLC | 78.40 | 79.20 | 10 | 2 | +0.89% |
| Cognizant Technology Sol. Corp. | 71.63 | 72.15 | 0 | 0 | 0.00% |
| Comcast Corp. Cl. A | 25.905 | 26.07 | 5 358 | 32 | +0.66% |
| Constellation Energy Corp. | 295.80 | 297.80 | 500 | 17 | +2.58% |
| Copart Inc. | 33.365 | 33.69 | 440 | 4 | +0.53% |
| CoStar Group Inc. | 54.97 | 55.79 | 20 | 1 | +0.71% |
| Costco Wholesale Corp. | 735.70 | 738.70 | 397 | 20 | +0.50% |
Crowdstrike Holdings Inc Cl.A |
402.60 | 404.55 | 331 | 16 | +0.55% |
| CSX Corp. | 31.025 | 31.33 | 0 | 0 | 0.00% |
| Datadog Inc. Class A | 116.96 | 118.10 | 10 | 1 | +0.96% |
| DexCom Inc. | 56.12 | 56.53 | 10 | 1 | -0.32% |
| Diamondback Energy Inc. | 130.22 | 131.18 | 35 | 3 | -0.11% |
| Dollar Tree Inc. | 109.10 | 110.18 | 0 | 0 | 0.00% |
| DoorDash Inc. Cl.A | 189.00 | 191.82 | 8 | 1 | -0.80% |
| Dow Inc. | 19.75 | 19.95 | 1 553 | 14 | +0.76% |
| Electronic Arts Inc. | 173.06 | 174.10 | 33 | 1 | -0.37% |
| Exelon Corp. | 37.83 | 38.205 | 15 | 1 | +0.17% |
| Fastenal Co. | 35.65 | 35.885 | 0 | 0 | 0.00% |
| Fortinet Inc. | 67.98 | 68.51 | 14 | 1 | +0.15% |
| GE Healthcare Technologies Inc | 70.54 | 71.09 | 83 | 4 | +0.53% |
| Gilead Sciences Inc. | 102.88 | 103.54 | 437 | 7 | -0.33% |
| Globalfoundries Inc. | 31.02 | 31.32 | 142 | 1 | +0.32% |
| Goldman Sachs Group Inc. | 746.70 | 750.00 | 84 | 21 | +0.83% |
Home Depot Inc. |
304.05 | 304.95 | 76 | 10 | +0.33% |
| Honeywell International Inc. | 170.14 | 171.40 | 118 | 6 | +0.61% |
| IDEXX Laboratories Inc. | 592.40 | 596.20 | 3 | 1 | -0.30% |
| Illumina Inc. | 110.14 | 111.20 | 40 | 2 | -0.31% |
Intel Corp. |
31.175 | 31.225 | 7 802 | 65 | +1.59% |
Intl Business Machines Corp. |
259.05 | 259.70 | 648 | 23 | +0.50% |
| Intuit Inc. | 565.70 | 569.90 | 8 | 1 | +0.23% |
Intuitive Surgical Inc. |
473.40 | 478.10 | 111 | 15 | +0.75% |
Johnson&Johnson |
179.34 | 179.98 | 1 292 | 54 | +0.40% |
JPMorgan Chase & Co. |
269.25 | 269.60 | 189 | 16 | +0.34% |
| Keurig Dr Pepper Inc. | 23.95 | 24.095 | 176 | 3 | +0.17% |
| KLA Corp. | 1 013.00 | 1 021.80 | 49 | 8 | +1.60% |
Kraft Heinz Co. |
21.005 | 21.09 | 5 920 | 32 | -0.02% |
Linde plc |
360.20 | 360.60 | 1 340 | 79 | +0.22% |
| Lululemon Athletica Inc. | 186.38 | 186.94 | 1 259 | 64 | +5.29% |
| Marriott International Inc. | 264.25 | 266.20 | 29 | 5 | -0.25% |
| Marvell Technology Inc. | 70.60 | 71.01 | 2 026 | 25 | +1.88% |
McDonalds Corp. |
271.00 | 271.50 | 859 | 43 | -0.17% |
Mercadolibre Inc. |
1 637.80 | 1 646.00 | 101 | 34 | +0.77% |
Merck & Co. Inc. |
85.50 | 85.70 | 1 772 | 49 | +1.42% |
Meta Platforms Inc. |
557.80 | 558.30 | 2 303 | 106 | +0.96% |
| Microchip Technology Inc. | 54.81 | 55.21 | 236 | 3 | +0.33% |
Micron Technology Inc. |
211.55 | 211.80 | 47 369 | 585 | +10.19% |
Microsoft Corp. |
409.15 | 409.40 | 3 892 | 209 | +0.88% |
Moderna Inc. |
25.74 | 25.895 | 3 358 | 23 | -1.31% |
| Mondelez International Inc. Class A | 45.605 | 45.91 | 1 389 | 23 | +0.14% |
| MongoDB Inc. | 354.10 | 356.70 | 1 | 1 | +1.54% |
| Monster Beverage Corp. | 63.45 | 63.95 | 149 | 7 | +0.60% |
Netflix.com Inc. |
81.29 | 81.43 | 9 142 | 183 | +0.78% |
NIKE Inc. |
56.49 | 56.68 | 7 008 | 73 | +1.23% |
Nvidia Corp. |
147.48 | 147.54 | 53 963 | 851 | +1.30% |
| NXP Semiconductors NV | 189.50 | 192.00 | 288 | 7 | -0.52% |
| O'Reilly Automotive Inc. | 78.74 | 79.90 | 7 | 2 | +0.94% |
| Old Dominion Freight Line Inc. | 131.10 | 134.95 | 1 | 1 | -1.28% |
| ON Semiconductor Corp. | 45.68 | 46.13 | 223 | 2 | +0.20% |
| Paccar Inc. | 94.94 | 95.40 | 224 | 4 | +0.25% |
Palo Alto Networks Inc. |
156.94 | 157.60 | 1 735 | 62 | +0.76% |
| Paychex Inc. | 99.70 | 100.18 | 103 | 5 | +0.72% |
PayPal Holdings Inc. |
51.35 | 51.43 | 10 413 | 133 | +0.16% |
PDD Holdings Inc. |
89.80 | 90.40 | 758 | 9 | +0.67% |
PepsiCo Inc. |
128.02 | 128.26 | 1 368 | 58 | +0.14% |
Procter & Gamble Co. |
125.80 | 125.88 | 4 680 | 99 | +0.02% |
Qualcomm Inc. |
148.86 | 149.32 | 148 | 14 | +0.98% |
| Regeneron Pharmaceuticals Inc. | 637.40 | 643.60 | 0 | 0 | 0.00% |
| Roper Technologies Inc. | 385.40 | 387.30 | 0 | 0 | 0.00% |
| Ross Stores Inc. | 155.00 | 156.24 | 0 | 0 | 0.00% |
Salesforce Inc. |
220.70 | 221.35 | 487 | 23 | +0.34% |
| Sherwin-Williams Co. | 279.10 | 281.55 | 10 | 1 | -0.11% |
Starbucks Corp. |
72.89 | 73.16 | 566 | 8 | +0.81% |
| Synopsys Inc. | 388.30 | 391.25 | 28 | 9 | +1.37% |
| T-Mobile US Inc. | 170.44 | 171.38 | 213 | 9 | +0.93% |
| Take-Two Interactive Softw.Inc | 205.55 | 207.05 | 144 | 13 | +1.00% |
Tesla Inc. |
405.05 | 405.25 | 22 372 | 371 | +1.81% |
| Texas Instruments Inc. | 149.70 | 150.48 | 46 | 3 | +0.73% |
| The Trade Desk Inc. | 31.885 | 32.12 | 3 153 | 27 | +1.42% |
| The Travelers Companies Inc. | 247.80 | 250.20 | 0 | 0 | 0.00% |
| Thomson Reuters Corp. | 112.65 | 113.45 | 0 | 0 | 0.00% |
UnitedHealth Group Inc. |
280.75 | 281.20 | 1 765 | 106 | -0.62% |
| Verisk Analytics Inc. Cl.A | 186.75 | 188.60 | 13 | 1 | +0.88% |
Verizon Communications Inc. |
34.795 | 34.865 | 2 661 | 31 | -0.20% |
| Vertex Pharmaceuticals Inc. | 381.65 | 384.45 | 47 | 2 | +0.31% |
| Viatris Inc. | 9.866 | 10.01 | 201 | 7 | -1.02% |
VISA Inc. |
294.20 | 294.85 | 1 656 | 63 | +0.49% |
Walmart Inc. |
98.57 | 98.81 | 1 758 | 32 | -0.01% |
Walt Disney Co. |
94.20 | 94.32 | 1 501 | 35 | +0.10% |
Warner Bros Discovery Inc. A |
23.975 | 24.205 | 6 207 | 60 | -0.25% |
| Workday Inc. Shares A | 183.12 | 186.80 | 0 | 0 | 0.00% |
| Xcel Energy Inc. | 62.40 | 63.34 | 1 | 1 | -0.16% |
| Zscaler Inc. | 194.00 | 195.74 | 87 | 5 | +1.20% |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
Realtime Quotes
Last Update:
18/12/2025 @ 11:04:05
Last Update:
18/12/2025 @ 11:04:05

