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. |
137.98 | 138.52 | 2 717 | 62 | -0.01% |
Adobe Inc. |
303.20 | 303.80 | 5 731 | 288 | +0.50% |
Advanced Micro Devices Inc. |
171.10 | 171.78 | 21 606 | 565 | +1.59% |
Airbnb Inc. |
113.96 | 114.62 | 2 472 | 34 | +0.21% |
Alphabet Inc. Class A |
257.65 | 258.25 | 53 280 | 1 257 | +2.10% |
Alphabet Inc. Class C |
258.85 | 259.25 | 11 901 | 358 | +2.07% |
Amazon.com Inc. |
193.34 | 193.54 | 71 810 | 1 315 | +2.63% |
| American Electric Power Co.Inc | 98.40 | 98.80 | 819 | 21 | +1.02% |
| American Express Co. | 320.05 | 320.85 | 1 351 | 100 | +0.13% |
Amgen Inc. |
275.80 | 277.50 | 849 | 30 | +0.22% |
| Analog Devices Inc. | 233.70 | 234.60 | 185 | 10 | +1.60% |
Apple Inc. |
231.85 | 232.30 | 45 054 | 948 | +0.24% |
| Applied Materials Inc. | 215.55 | 216.80 | 1 400 | 46 | +2.72% |
ARM Holdings PLC ADRs |
96.50 | 97.20 | 9 181 | 181 | -0.92% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 882.00 | 884.00 | 254 | 41 | +2.31% |
| Astrazeneca PLC ADR | 77.00 | 77.50 | 208 | 7 | -0.65% |
| Atlassian Corp. CL A | 140.10 | 141.32 | 478 | 21 | +1.67% |
| Autodesk Inc. | 254.65 | 255.80 | 155 | 13 | +1.98% |
| Automatic Data Processing Inc. | 222.30 | 223.00 | 634 | 23 | -1.28% |
| Baker Hughes Co. Cl. A | 37.835 | 38.01 | 83 | 4 | -1.39% |
| Biogen Inc. | 144.50 | 145.40 | 604 | 22 | -0.99% |
Boeing Co. |
177.10 | 178.20 | 3 191 | 76 | +1.39% |
| Booking Holdings Inc. | 4 543.00 | 4 569.00 | 120 | 43 | +0.15% |
Broadcom Corp. |
280.60 | 282.25 | 43 918 | 1 372 | +1.35% |
| Cadence Design Systems Inc. | 268.10 | 269.45 | 712 | 22 | +1.05% |
Caterpillar Inc. |
482.00 | 483.50 | 1 714 | 172 | +1.25% |
| CDW Corp. | 121.30 | 123.00 | 125 | 3 | +0.08% |
| Charter Communications Inc. Class A | 175.40 | 176.86 | 231 | 13 | -1.09% |
Chevron Corp. |
125.84 | 126.20 | 6 138 | 137 | -1.19% |
| Cintas Corp. | 161.70 | 162.40 | 3 814 | 64 | +2.07% |
Cisco Systems Inc. |
65.57 | 65.71 | 8 462 | 110 | +1.70% |
Coca-Cola Co., The |
59.92 | 60.16 | 25 139 | 346 | -0.18% |
| Coca-Cola Europacific Pa. PLC | 77.40 | 78.90 | 13 | 5 | +0.38% |
| Cognizant Technology Sol. Corp. | 71.10 | 71.82 | 128 | 4 | +0.76% |
| Comcast Corp. Cl. A | 25.785 | 25.87 | 19 007 | 101 | -0.14% |
| Constellation Energy Corp. | 307.35 | 308.75 | 1 325 | 66 | +6.37% |
| Copart Inc. | 33.335 | 33.54 | 932 | 12 | +0.60% |
| CoStar Group Inc. | 54.94 | 55.77 | 24 | 3 | +0.42% |
| Costco Wholesale Corp. | 730.30 | 732.50 | 965 | 86 | -0.39% |
Crowdstrike Holdings Inc Cl.A |
406.15 | 408.15 | 867 | 61 | +1.52% |
| CSX Corp. | 31.14 | 31.33 | 59 | 3 | +0.43% |
| Datadog Inc. Class A | 117.58 | 118.28 | 208 | 15 | +1.87% |
| DexCom Inc. | 56.07 | 56.35 | 482 | 8 | -0.27% |
| Diamondback Energy Inc. | 125.02 | 125.70 | 690 | 15 | -4.77% |
| Dollar Tree Inc. | 107.92 | 108.58 | 184 | 4 | -1.15% |
| DoorDash Inc. Cl.A | 194.64 | 199.38 | 117 | 11 | +5.17% |
| Dow Inc. | 19.55 | 19.75 | 7 149 | 43 | +0.51% |
| Electronic Arts Inc. | 173.42 | 174.46 | 195 | 5 | +0.21% |
| Exelon Corp. | 37.57 | 37.95 | 125 | 3 | +0.58% |
| Fastenal Co. | 36.005 | 36.19 | 64 | 5 | +0.60% |
| Fortinet Inc. | 67.84 | 68.18 | 2 499 | 42 | +0.49% |
| GE Healthcare Technologies Inc | 70.06 | 70.73 | 233 | 15 | +0.60% |
| Gilead Sciences Inc. | 103.50 | 103.74 | 1 764 | 34 | +0.50% |
| Globalfoundries Inc. | 30.85 | 31.03 | 252 | 4 | -0.26% |
| Goldman Sachs Group Inc. | 746.60 | 748.80 | 415 | 81 | +0.69% |
Home Depot Inc. |
302.50 | 303.35 | 863 | 49 | -0.16% |
| Honeywell International Inc. | 168.62 | 169.38 | 3 138 | 171 | -0.59% |
| IDEXX Laboratories Inc. | 592.00 | 597.00 | 80 | 9 | +0.44% |
| Illumina Inc. | 111.06 | 111.66 | 1 530 | 21 | +0.94% |
Intel Corp. |
30.90 | 30.96 | 82 920 | 271 | +0.73% |
Intl Business Machines Corp. |
255.85 | 256.80 | 6 698 | 136 | -0.68% |
| Intuit Inc. | 568.80 | 572.40 | 353 | 21 | +1.60% |
Intuitive Surgical Inc. |
477.90 | 480.75 | 3 284 | 80 | +1.25% |
Johnson&Johnson |
177.44 | 177.98 | 7 671 | 230 | -0.59% |
JPMorgan Chase & Co. |
266.50 | 267.55 | 2 462 | 119 | -0.41% |
| Keurig Dr Pepper Inc. | 23.845 | 24.09 | 4 485 | 17 | +0.50% |
| KLA Corp. | 1 039.20 | 1 045.80 | 197 | 31 | +4.44% |
Kraft Heinz Co. |
21.065 | 21.175 | 40 050 | 153 | +0.05% |
Linde plc |
356.60 | 358.20 | 7 242 | 329 | -0.61% |
| Lululemon Athletica Inc. | 182.98 | 184.08 | 6 109 | 253 | +3.83% |
| Marriott International Inc. | 260.60 | 262.85 | 33 | 6 | -0.36% |
| Marvell Technology Inc. | 71.70 | 72.12 | 9 825 | 108 | +3.48% |
McDonalds Corp. |
272.45 | 273.20 | 3 991 | 183 | +0.53% |
Mercadolibre Inc. |
1 666.40 | 1 684.40 | 622 | 161 | +2.72% |
Merck & Co. Inc. |
85.70 | 86.10 | 11 242 | 171 | +2.13% |
Meta Platforms Inc. |
566.10 | 567.90 | 9 517 | 537 | +2.40% |
| Microchip Technology Inc. | 54.35 | 54.89 | 1 236 | 14 | +0.73% |
Micron Technology Inc. |
211.60 | 212.20 | 122 017 | 1 818 | +10.42% |
Microsoft Corp. |
412.55 | 413.00 | 23 530 | 895 | +1.79% |
Moderna Inc. |
26.28 | 26.55 | 54 997 | 130 | +1.54% |
| Mondelez International Inc. Class A | 46.59 | 46.83 | 8 749 | 84 | +1.91% |
| MongoDB Inc. | 361.45 | 364.10 | 696 | 18 | +3.12% |
| Monster Beverage Corp. | 64.26 | 64.45 | 885 | 18 | +1.69% |
Netflix.com Inc. |
80.01 | 80.16 | 41 040 | 751 | -0.68% |
NIKE Inc. |
56.08 | 56.36 | 35 767 | 352 | +0.16% |
Nvidia Corp. |
148.30 | 148.44 | 229 828 | 3 020 | +1.94% |
| NXP Semiconductors NV | 189.50 | 190.00 | 512 | 24 | +0.79% |
| O'Reilly Automotive Inc. | 78.12 | 78.50 | 1 241 | 20 | -0.86% |
| Old Dominion Freight Line Inc. | 134.95 | 135.50 | 74 | 3 | +2.15% |
| ON Semiconductor Corp. | 46.165 | 46.54 | 1 766 | 15 | +2.24% |
| Paccar Inc. | 94.84 | 95.41 | 351 | 7 | -0.05% |
Palo Alto Networks Inc. |
158.40 | 159.04 | 5 513 | 135 | +1.51% |
| Paychex Inc. | 97.14 | 97.64 | 1 165 | 27 | -1.84% |
PayPal Holdings Inc. |
50.60 | 50.80 | 101 334 | 1 056 | -1.09% |
PDD Holdings Inc. |
90.00 | 90.40 | 2 954 | 53 | +0.89% |
PepsiCo Inc. |
126.96 | 127.84 | 8 525 | 223 | -0.20% |
Procter & Gamble Co. |
124.00 | 124.36 | 15 523 | 375 | -1.22% |
Qualcomm Inc. |
148.36 | 148.80 | 3 323 | 87 | +1.54% |
| Regeneron Pharmaceuticals Inc. | 636.20 | 640.80 | 99 | 15 | -0.38% |
| Roper Technologies Inc. | 383.40 | 385.00 | 112 | 6 | -0.13% |
| Ross Stores Inc. | 155.36 | 156.08 | 26 | 2 | +0.75% |
Salesforce Inc. |
219.60 | 220.25 | 6 476 | 165 | -0.07% |
| Sherwin-Williams Co. | 276.70 | 278.40 | 190 | 13 | +1.38% |
Starbucks Corp. |
76.01 | 76.47 | 14 925 | 128 | +5.11% |
| Synopsys Inc. | 389.85 | 391.80 | 855 | 47 | +1.71% |
| T-Mobile US Inc. | 169.94 | 171.66 | 2 509 | 45 | +0.88% |
| Take-Two Interactive Softw.Inc | 209.90 | 210.80 | 1 281 | 70 | +2.49% |
Tesla Inc. |
412.30 | 412.85 | 67 059 | 1 413 | +3.53% |
| Texas Instruments Inc. | 150.06 | 150.52 | 2 300 | 34 | +1.63% |
| The Trade Desk Inc. | 31.64 | 31.955 | 9 946 | 90 | +0.35% |
| The Travelers Companies Inc. | 249.70 | 251.30 | 167 | 7 | +0.44% |
| Thomson Reuters Corp. | 111.75 | 112.35 | 21 | 4 | -0.58% |
UnitedHealth Group Inc. |
279.45 | 280.25 | 7 572 | 342 | -1.01% |
| Verisk Analytics Inc. Cl.A | 185.90 | 187.00 | 379 | 13 | -0.40% |
Verizon Communications Inc. |
34.40 | 34.555 | 19 443 | 136 | -0.92% |
| Vertex Pharmaceuticals Inc. | 380.45 | 382.75 | 149 | 7 | -0.25% |
| Viatris Inc. | 10.125 | 10.255 | 14 942 | 39 | +2.57% |
VISA Inc. |
294.75 | 295.60 | 4 314 | 218 | +0.70% |
Walmart Inc. |
97.83 | 98.07 | 8 369 | 149 | -0.64% |
Walt Disney Co. |
95.30 | 95.58 | 7 157 | 124 | +1.43% |
Warner Bros Discovery Inc. A |
23.475 | 23.715 | 33 384 | 235 | -2.68% |
| Workday Inc. Shares A | 185.68 | 186.42 | 112 | 5 | +1.42% |
| Xcel Energy Inc. | 62.63 | 62.91 | 17 | 2 | +1.01% |
| Zscaler Inc. | 196.58 | 197.62 | 1 190 | 38 | +2.17% |
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 @ 22:00:00
Last Update:
18/12/2025 @ 22:00:00

