USX
| Last | ./. |
|---|---|
| Change | 0.00% |
Today:
| Open | 11 543.80 |
|---|---|
| High | 11 550.30 |
| Low | 11 237.20 |
Last trading day:
| Close | 11 288.60 |
|---|
Price lists
| Name | Bid | Ask | Shares | Exec. orders |
Change |
|---|---|---|---|---|---|
3M Co. |
143.74 | 144.44 | 236 | 9 | +0.11% |
Adobe Inc. |
299.55 | 300.30 | 2 854 | 120 | +0.62% |
Advanced Micro Devices Inc. |
186.00 | 186.28 | 6 000 | 120 | -1.28% |
Airbnb Inc. |
108.70 | 109.48 | 36 | 6 | -0.31% |
Alphabet Inc. Class A |
267.75 | 267.95 | 19 985 | 334 | +0.68% |
Alphabet Inc. Class C |
268.75 | 268.95 | 3 857 | 80 | +0.49% |
Amazon.com Inc. |
196.02 | 196.04 | 12 456 | 257 | -0.06% |
| American Electric Power Co.Inc | 97.60 | 97.80 | 548 | 8 | +0.21% |
| American Express Co. | 329.35 | 330.95 | 763 | 60 | +0.95% |
Amgen Inc. |
271.50 | 273.70 | 457 | 19 | +1.17% |
| Analog Devices Inc. | 237.60 | 242.05 | 60 | 4 | +0.27% |
Apple Inc. |
236.85 | 237.10 | 6 815 | 144 | +0.11% |
| Applied Materials Inc. | 226.90 | 228.00 | 258 | 7 | -0.83% |
ARM Holdings PLC ADRs |
115.60 | 116.40 | 207 | 6 | -0.34% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 944.00 | 946.00 | 117 | 14 | -1.05% |
| Astrazeneca PLC ADR | 76.50 | 77.00 | 0 | 0 | 0.00% |
| Atlassian Corp. CL A | 137.64 | 139.00 | 4 | 3 | +0.36% |
| Autodesk Inc. | 254.80 | 256.00 | 40 | 2 | +0.06% |
| Automatic Data Processing Inc. | 225.05 | 226.00 | 315 | 12 | +0.24% |
| Baker Hughes Co. Cl. A | 40.40 | 41.005 | 0 | 0 | 0.00% |
| Biogen Inc. | 146.55 | 147.90 | 70 | 4 | -0.17% |
Boeing Co. |
171.56 | 172.04 | 2 039 | 33 | +0.46% |
| Booking Holdings Inc. | 4 490.00 | 4 530.00 | 12 | 6 | +0.20% |
Broadcom Corp. |
329.40 | 329.75 | 13 988 | 500 | -4.88% |
| Cadence Design Systems Inc. | 283.85 | 285.80 | 17 | 1 | +0.47% |
Caterpillar Inc. |
536.00 | 538.00 | 734 | 56 | +0.94% |
| CDW Corp. | 127.35 | 128.60 | 0 | 0 | 0.00% |
| Charter Communications Inc. Class A | 179.02 | 180.80 | 31 | 4 | -0.76% |
Chevron Corp. |
128.66 | 129.06 | 945 | 35 | +0.53% |
| Cintas Corp. | 160.85 | 161.60 | 447 | 9 | +0.31% |
Cisco Systems Inc. |
67.80 | 67.90 | 2 893 | 25 | +0.56% |
Coca-Cola Co., The |
59.05 | 59.09 | 6 485 | 134 | +0.29% |
| Coca-Cola Europacific Pa. PLC | 76.50 | 77.20 | 0 | 0 | 0.00% |
| Cognizant Technology Sol. Corp. | 70.82 | 71.34 | 10 | 1 | +0.20% |
| Comcast Corp. Cl. A | 23.52 | 23.75 | 134 | 4 | +0.72% |
| Constellation Energy Corp. | 321.45 | 323.65 | 316 | 14 | +0.31% |
| Copart Inc. | 32.96 | 33.29 | 661 | 5 | -0.30% |
| CoStar Group Inc. | 57.19 | 58.04 | 6 | 1 | -0.49% |
| Costco Wholesale Corp. | 748.80 | 752.00 | 224 | 34 | -0.20% |
Crowdstrike Holdings Inc Cl.A |
437.95 | 440.10 | 284 | 11 | -0.47% |
| CSX Corp. | 31.82 | 32.135 | 40 | 1 | +0.52% |
| Datadog Inc. Class A | 126.98 | 128.24 | 330 | 12 | +0.23% |
| DexCom Inc. | 58.65 | 59.08 | 282 | 4 | +0.66% |
| Diamondback Energy Inc. | 133.68 | 135.00 | 67 | 2 | -0.31% |
| Dollar Tree Inc. | 110.48 | 111.56 | 90 | 2 | -0.16% |
| DoorDash Inc. Cl.A | 190.64 | 193.48 | 30 | 2 | -0.40% |
| Dow Inc. | 20.90 | 21.00 | 477 | 7 | 0.00% |
| Electronic Arts Inc. | 172.74 | 173.78 | 0 | 0 | 0.00% |
| Exelon Corp. | 36.635 | 37.00 | 2 | 1 | +0.15% |
| Fastenal Co. | 35.10 | 35.495 | 307 | 4 | -0.75% |
| Fortinet Inc. | 69.95 | 70.51 | 101 | 5 | +0.44% |
| GE Healthcare Technologies Inc | 72.69 | 73.27 | 64 | 3 | -0.53% |
| Gilead Sciences Inc. | 104.98 | 105.98 | 39 | 2 | +0.51% |
| Globalfoundries Inc. | 34.01 | 34.22 | 3 210 | 29 | +0.44% |
| Goldman Sachs Group Inc. | 777.70 | 779.60 | 322 | 55 | +0.40% |
Home Depot Inc. |
305.65 | 307.10 | 386 | 19 | +0.72% |
| Honeywell International Inc. | 165.06 | 165.98 | 214 | 8 | -0.01% |
| IDEXX Laboratories Inc. | 602.20 | 606.00 | 0 | 0 | 0.00% |
| Illumina Inc. | 115.94 | 117.08 | 58 | 2 | +0.77% |
Intel Corp. |
33.505 | 33.55 | 19 149 | 77 | -0.28% |
Intl Business Machines Corp. |
264.60 | 265.45 | 592 | 29 | +0.13% |
| Intuit Inc. | 575.60 | 579.90 | 13 | 3 | +0.28% |
Intuitive Surgical Inc. |
466.20 | 470.85 | 154 | 17 | +0.54% |
Johnson&Johnson |
179.14 | 179.84 | 1 734 | 56 | +0.35% |
JPMorgan Chase & Co. |
270.50 | 271.20 | 427 | 27 | +0.31% |
| Keurig Dr Pepper Inc. | 25.025 | 25.205 | 221 | 2 | +0.36% |
| KLA Corp. | 1 049.80 | 1 060.20 | 21 | 3 | +0.19% |
Kraft Heinz Co. |
20.855 | 20.895 | 15 800 | 52 | +0.65% |
Linde plc |
344.60 | 345.00 | 5 331 | 187 | +0.41% |
| Lululemon Athletica Inc. | 173.22 | 173.96 | 5 335 | 128 | +8.60% |
| Marriott International Inc. | 253.30 | 255.15 | 20 | 2 | +0.38% |
| Marvell Technology Inc. | 75.72 | 75.98 | 2 304 | 43 | -0.58% |
McDonalds Corp. |
264.05 | 264.90 | 356 | 26 | +0.09% |
Mercadolibre Inc. |
1 731.20 | 1 734.80 | 44 | 16 | +0.62% |
Merck & Co. Inc. |
84.80 | 85.20 | 3 406 | 68 | +0.95% |
Meta Platforms Inc. |
553.80 | 554.00 | 1 995 | 136 | -0.40% |
| Microchip Technology Inc. | 58.50 | 59.00 | 764 | 6 | +0.07% |
Micron Technology Inc. |
218.20 | 218.60 | 4 283 | 106 | -0.73% |
Microsoft Corp. |
411.35 | 411.55 | 4 607 | 214 | -0.11% |
Moderna Inc. |
25.10 | 25.15 | 2 228 | 18 | -0.34% |
| Mondelez International Inc. Class A | 45.805 | 46.125 | 4 004 | 29 | -0.03% |
| MongoDB Inc. | 356.00 | 358.65 | 0 | 0 | 0.00% |
| Monster Beverage Corp. | 61.78 | 62.26 | 16 | 1 | +1.31% |
Netflix.com Inc. |
80.59 | 80.69 | 13 756 | 226 | +0.60% |
NIKE Inc. |
58.11 | 58.19 | 20 635 | 140 | +0.85% |
Nvidia Corp. |
152.88 | 152.92 | 38 232 | 575 | -0.79% |
| NXP Semiconductors NV | 196.50 | 199.00 | 248 | 9 | -0.76% |
| O'Reilly Automotive Inc. | 80.52 | 81.32 | 451 | 4 | +0.92% |
| Old Dominion Freight Line Inc. | 135.20 | 137.70 | 10 | 1 | +0.78% |
| ON Semiconductor Corp. | 47.485 | 47.96 | 301 | 5 | -0.22% |
| Paccar Inc. | 96.08 | 96.55 | 10 | 1 | -0.01% |
Palo Alto Networks Inc. |
161.72 | 162.38 | 620 | 34 | +0.36% |
| Paychex Inc. | 97.64 | 98.12 | 20 | 1 | +0.53% |
PayPal Holdings Inc. |
52.19 | 52.26 | 15 023 | 196 | -0.53% |
PDD Holdings Inc. |
96.60 | 96.80 | 365 | 14 | +1.26% |
PepsiCo Inc. |
127.28 | 127.50 | 3 597 | 72 | +0.49% |
Procter & Gamble Co. |
120.32 | 120.64 | 5 487 | 150 | +0.40% |
Qualcomm Inc. |
153.94 | 154.26 | 826 | 36 | -0.30% |
| Regeneron Pharmaceuticals Inc. | 636.20 | 642.40 | 43 | 8 | 0.00% |
| Roper Technologies Inc. | 379.80 | 381.60 | 0 | 0 | 0.00% |
| Ross Stores Inc. | 155.76 | 157.00 | 0 | 0 | 0.00% |
Salesforce Inc. |
223.55 | 224.25 | 1 644 | 49 | +0.38% |
| Sherwin-Williams Co. | 281.30 | 284.05 | 36 | 1 | +0.77% |
Starbucks Corp. |
72.18 | 72.41 | 385 | 14 | +0.03% |
| Synopsys Inc. | 404.05 | 405.30 | 229 | 20 | -0.28% |
| T-Mobile US Inc. | 166.72 | 167.54 | 655 | 23 | +0.71% |
| Take-Two Interactive Softw.Inc | 206.50 | 207.90 | 315 | 25 | +0.02% |
Tesla Inc. |
380.00 | 380.20 | 6 933 | 134 | -0.16% |
| Texas Instruments Inc. | 154.96 | 155.74 | 42 | 6 | +0.65% |
| The Trade Desk Inc. | 31.485 | 31.735 | 3 914 | 48 | +0.75% |
| The Travelers Companies Inc. | 240.00 | 242.30 | 0 | 0 | 0.00% |
| Thomson Reuters Corp. | 111.85 | 112.60 | 0 | 0 | 0.00% |
UnitedHealth Group Inc. |
287.35 | 287.85 | 1 253 | 77 | +0.38% |
| Verisk Analytics Inc. Cl.A | 183.00 | 184.80 | 0 | 0 | 0.00% |
Verizon Communications Inc. |
34.345 | 34.485 | 3 549 | 46 | +0.66% |
| Vertex Pharmaceuticals Inc. | 379.35 | 382.15 | 10 | 2 | -0.04% |
| Viatris Inc. | 9.736 | 9.882 | 2 213 | 7 | -0.71% |
VISA Inc. |
295.50 | 296.05 | 1 082 | 90 | +0.54% |
Walmart Inc. |
98.17 | 98.34 | 2 076 | 36 | +0.12% |
Walt Disney Co. |
95.20 | 95.44 | 1 327 | 39 | +0.40% |
Warner Bros Discovery Inc. A |
25.42 | 25.525 | 9 088 | 100 | +1.21% |
| Workday Inc. Shares A | 188.64 | 192.44 | 0 | 0 | 0.00% |
| Xcel Energy Inc. | 63.11 | 64.05 | 9 | 1 | +0.47% |
| Zscaler Inc. | 206.05 | 207.00 | 32 | 3 | +0.39% |
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:
12/12/2025 @ 10:37:03
Last Update:
12/12/2025 @ 10:37:03

