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. |
137.14 | 137.70 | 3 790 | 123 | +1.25% |
Adobe Inc. |
299.70 | 300.30 | 7 388 | 440 | +0.23% |
Advanced Micro Devices Inc. |
182.80 | 183.54 | 115 388 | 783 | +0.33% |
Airbnb Inc. |
115.70 | 116.40 | 2 034 | 86 | +0.47% |
Alphabet Inc. Class A |
266.25 | 266.35 | 74 706 | 2 031 | -0.11% |
Alphabet Inc. Class C |
266.90 | 267.30 | 13 529 | 541 | -0.21% |
Amazon.com Inc. |
197.02 | 197.08 | 91 937 | 2 110 | +0.07% |
| American Electric Power Co.Inc | 98.20 | 98.40 | 527 | 18 | +0.61% |
| American Express Co. | 318.50 | 319.25 | 1 320 | 103 | -1.51% |
Amgen Inc. |
279.20 | 281.20 | 1 708 | 49 | -0.23% |
| Analog Devices Inc. | 233.65 | 234.55 | 451 | 19 | -0.49% |
Apple Inc. |
232.30 | 232.65 | 73 326 | 1 685 | +0.69% |
| Applied Materials Inc. | 222.75 | 224.15 | 1 336 | 56 | +0.93% |
ARM Holdings PLC ADRs |
93.50 | 94.20 | 10 187 | 239 | -0.74% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 904.00 | 906.00 | 448 | 53 | +0.67% |
| Astrazeneca PLC ADR | 78.50 | 79.00 | 259 | 8 | +0.64% |
| Atlassian Corp. CL A | 139.08 | 140.20 | 354 | 26 | +1.12% |
| Autodesk Inc. | 255.35 | 256.60 | 204 | 23 | +1.49% |
| Automatic Data Processing Inc. | 220.25 | 220.95 | 1 533 | 68 | +1.28% |
| Baker Hughes Co. Cl. A | 38.44 | 38.62 | 6 038 | 15 | +0.61% |
| Biogen Inc. | 149.80 | 150.70 | 661 | 27 | +1.62% |
Boeing Co. |
184.04 | 185.18 | 6 017 | 194 | +0.57% |
| Booking Holdings Inc. | 4 608.00 | 4 634.00 | 139 | 72 | +0.22% |
Broadcom Corp. |
295.80 | 297.70 | 33 432 | 981 | -0.10% |
| Cadence Design Systems Inc. | 269.25 | 270.55 | 1 148 | 53 | +0.48% |
Caterpillar Inc. |
491.00 | 492.50 | 1 829 | 223 | -0.51% |
| CDW Corp. | 116.95 | 118.60 | 9 | 1 | +0.90% |
| Charter Communications Inc. Class A | 176.86 | 178.36 | 760 | 21 | +1.71% |
Chevron Corp. |
128.10 | 128.48 | 13 646 | 272 | +0.66% |
| Cintas Corp. | 161.95 | 162.60 | 1 607 | 68 | +0.46% |
Cisco Systems Inc. |
66.01 | 66.16 | 13 750 | 160 | -0.11% |
Coca-Cola Co., The |
59.56 | 59.61 | 44 568 | 781 | +0.61% |
| Coca-Cola Europacific Pa. PLC | 77.20 | 78.70 | 274 | 13 | 0.00% |
| Cognizant Technology Sol. Corp. | 71.86 | 72.58 | 394 | 10 | +0.33% |
| Comcast Corp. Cl. A | 25.335 | 25.415 | 7 353 | 56 | +1.79% |
| Constellation Energy Corp. | 303.85 | 305.15 | 3 600 | 79 | +0.31% |
| Copart Inc. | 33.45 | 33.655 | 1 422 | 25 | +0.95% |
| CoStar Group Inc. | 57.00 | 57.86 | 65 | 4 | +0.60% |
| Costco Wholesale Corp. | 736.20 | 738.70 | 1 022 | 158 | +1.63% |
Crowdstrike Holdings Inc Cl.A |
403.20 | 405.35 | 2 214 | 152 | -0.14% |
| CSX Corp. | 31.095 | 31.29 | 300 | 5 | +0.34% |
| Datadog Inc. Class A | 116.84 | 117.54 | 1 215 | 38 | -1.99% |
| DexCom Inc. | 57.19 | 57.48 | 448 | 14 | +1.23% |
| Diamondback Energy Inc. | 125.90 | 126.66 | 1 425 | 20 | +0.65% |
| Dollar Tree Inc. | 104.98 | 105.62 | 325 | 7 | +4.22% |
| DoorDash Inc. Cl.A | 193.90 | 198.66 | 193 | 26 | -0.07% |
| Dow Inc. | 19.75 | 19.90 | 12 834 | 62 | +1.80% |
| Electronic Arts Inc. | 173.04 | 174.08 | 1 818 | 43 | +0.23% |
| Exelon Corp. | 36.875 | 37.25 | 76 | 3 | +1.51% |
| Fastenal Co. | 34.995 | 35.175 | 524 | 18 | -0.64% |
| Fortinet Inc. | 68.50 | 68.84 | 4 193 | 73 | +0.15% |
| GE Healthcare Technologies Inc | 70.31 | 70.98 | 2 031 | 50 | +0.10% |
| Gilead Sciences Inc. | 106.00 | 106.24 | 1 271 | 43 | -0.28% |
| Globalfoundries Inc. | 30.37 | 30.55 | 2 430 | 11 | -0.46% |
| Goldman Sachs Group Inc. | 757.30 | 759.60 | 760 | 128 | -0.78% |
Home Depot Inc. |
295.00 | 295.85 | 2 431 | 109 | +0.63% |
| Honeywell International Inc. | 167.06 | 167.80 | 1 548 | 55 | +1.31% |
| IDEXX Laboratories Inc. | 582.00 | 586.60 | 75 | 11 | +0.55% |
| Illumina Inc. | 113.96 | 114.64 | 1 315 | 26 | -1.19% |
Intel Corp. |
31.125 | 31.185 | 83 456 | 421 | +0.99% |
Intl Business Machines Corp. |
259.20 | 260.25 | 4 951 | 193 | +1.44% |
| Intuit Inc. | 570.90 | 574.40 | 234 | 28 | -0.16% |
Intuitive Surgical Inc. |
487.40 | 490.40 | 723 | 91 | -0.20% |
Johnson&Johnson |
176.10 | 176.64 | 9 808 | 316 | +1.56% |
JPMorgan Chase & Co. |
274.55 | 275.65 | 3 529 | 204 | -0.27% |
| Keurig Dr Pepper Inc. | 23.805 | 24.05 | 2 667 | 27 | +1.42% |
| KLA Corp. | 1 067.60 | 1 074.40 | 647 | 94 | -0.19% |
Kraft Heinz Co. |
20.59 | 20.62 | 174 306 | 499 | +2.59% |
Linde plc |
361.40 | 363.20 | 7 581 | 473 | +0.67% |
| Lululemon Athletica Inc. | 179.94 | 181.10 | 3 947 | 130 | -0.22% |
| Marriott International Inc. | 266.05 | 268.20 | 61 | 8 | +0.13% |
| Marvell Technology Inc. | 72.45 | 72.89 | 11 403 | 164 | -2.11% |
McDonalds Corp. |
261.80 | 262.55 | 5 053 | 325 | -0.63% |
Mercadolibre Inc. |
1 709.20 | 1 712.20 | 1 417 | 465 | +1.19% |
Merck & Co. Inc. |
90.40 | 90.80 | 16 972 | 303 | +1.80% |
Meta Platforms Inc. |
558.50 | 560.20 | 15 811 | 873 | -0.66% |
| Microchip Technology Inc. | 54.67 | 55.22 | 932 | 20 | -1.64% |
Micron Technology Inc. |
250.10 | 250.15 | 48 071 | 1 095 | +6.72% |
Microsoft Corp. |
413.40 | 413.75 | 28 995 | 1 619 | +0.18% |
Moderna Inc. |
26.325 | 26.595 | 23 767 | 192 | -3.25% |
| Mondelez International Inc. Class A | 46.64 | 46.875 | 10 304 | 153 | +1.89% |
| MongoDB Inc. | 358.20 | 360.75 | 657 | 73 | -2.93% |
| Monster Beverage Corp. | 65.86 | 66.06 | 3 058 | 64 | +0.62% |
Netflix.com Inc. |
79.87 | 80.03 | 58 374 | 936 | +0.97% |
NIKE Inc. |
51.84 | 52.10 | 288 279 | 2 400 | +6.93% |
Nvidia Corp. |
159.84 | 159.94 | 236 748 | 4 447 | -0.34% |
| NXP Semiconductors NV | 187.00 | 187.50 | 419 | 28 | -2.60% |
| O'Reilly Automotive Inc. | 77.78 | 78.16 | 1 451 | 15 | -0.31% |
| Old Dominion Freight Line Inc. | 135.30 | 135.80 | 321 | 21 | +0.56% |
| ON Semiconductor Corp. | 45.715 | 46.085 | 900 | 18 | -3.19% |
| Paccar Inc. | 94.37 | 94.94 | 250 | 8 | -0.23% |
Palo Alto Networks Inc. |
158.40 | 159.04 | 3 957 | 148 | -0.48% |
| Paychex Inc. | 96.62 | 97.11 | 1 292 | 27 | +0.06% |
PayPal Holdings Inc. |
50.43 | 50.63 | 144 045 | 1 608 | +0.28% |
PDD Holdings Inc. |
96.60 | 97.20 | 3 255 | 70 | +1.47% |
PepsiCo Inc. |
122.12 | 122.98 | 19 328 | 631 | +0.67% |
Procter & Gamble Co. |
122.66 | 123.02 | 30 023 | 731 | +1.14% |
Qualcomm Inc. |
147.14 | 147.56 | 4 113 | 144 | -0.35% |
| Regeneron Pharmaceuticals Inc. | 660.80 | 666.00 | 170 | 30 | -0.45% |
| Roper Technologies Inc. | 382.30 | 383.80 | 61 | 12 | +0.50% |
| Ross Stores Inc. | 153.02 | 153.70 | 7 | 1 | +0.03% |
Salesforce Inc. |
225.95 | 226.60 | 15 867 | 313 | +1.34% |
| Sherwin-Williams Co. | 275.50 | 277.20 | 454 | 15 | +0.38% |
Starbucks Corp. |
72.44 | 72.88 | 4 088 | 128 | +2.18% |
| Synopsys Inc. | 405.95 | 408.05 | 1 448 | 81 | +0.89% |
| T-Mobile US Inc. | 171.80 | 173.52 | 2 546 | 90 | +2.91% |
| Take-Two Interactive Softw.Inc | 216.85 | 217.80 | 4 364 | 220 | +2.72% |
Tesla Inc. |
390.35 | 390.65 | 98 505 | 1 789 | -5.14% |
| Texas Instruments Inc. | 149.14 | 149.58 | 2 850 | 78 | -0.72% |
| The Trade Desk Inc. | 32.425 | 32.76 | 31 821 | 217 | +2.82% |
| The Travelers Companies Inc. | 247.30 | 248.80 | 52 | 5 | -0.20% |
| Thomson Reuters Corp. | 112.85 | 113.45 | 195 | 6 | 0.00% |
UnitedHealth Group Inc. |
279.05 | 279.90 | 6 804 | 417 | +1.47% |
| Verisk Analytics Inc. Cl.A | 190.40 | 191.55 | 120 | 9 | +3.48% |
Verizon Communications Inc. |
34.325 | 34.485 | 41 086 | 299 | +1.59% |
| Vertex Pharmaceuticals Inc. | 389.25 | 391.85 | 401 | 39 | +0.37% |
| Viatris Inc. | 10.45 | 10.58 | 13 405 | 74 | +3.09% |
VISA Inc. |
300.85 | 301.75 | 5 673 | 406 | +0.57% |
Walmart Inc. |
95.50 | 95.73 | 10 784 | 228 | +1.61% |
Walt Disney Co. |
96.86 | 97.15 | 10 398 | 243 | +1.03% |
Warner Bros Discovery Inc. A |
24.34 | 24.585 | 18 719 | 246 | -1.01% |
| Workday Inc. Shares A | 185.36 | 186.10 | 244 | 18 | +2.08% |
| Xcel Energy Inc. | 62.79 | 63.07 | 14 | 2 | +0.64% |
| Zscaler Inc. | 193.20 | 194.16 | 731 | 47 | -0.25% |
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:
29/12/2025 @ 22:00:00
Last Update:
29/12/2025 @ 22:00:00

