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 | 138.14 | 3 366 | 79 | +0.14% |
Adobe Inc. |
303.45 | 303.90 | 4 719 | 182 | +0.03% |
Advanced Micro Devices Inc. |
183.14 | 183.34 | 24 794 | 546 | +6.71% |
Airbnb Inc. |
115.70 | 115.94 | 2 013 | 58 | +1.12% |
Alphabet Inc. Class A |
259.40 | 259.60 | 55 107 | 1 029 | +0.54% |
Alphabet Inc. Class C |
260.60 | 260.85 | 8 278 | 292 | +0.64% |
Amazon.com Inc. |
195.04 | 195.12 | 41 985 | 1 102 | +0.85% |
| American Electric Power Co.Inc | 98.20 | 98.40 | 588 | 16 | -0.41% |
| American Express Co. | 321.10 | 321.65 | 1 396 | 88 | +0.36% |
Amgen Inc. |
279.55 | 280.45 | 886 | 29 | +1.32% |
| Analog Devices Inc. | 235.10 | 235.65 | 23 | 3 | +0.58% |
Apple Inc. |
230.55 | 230.75 | 31 019 | 665 | -0.73% |
| Applied Materials Inc. | 219.05 | 219.70 | 639 | 25 | +1.60% |
ARM Holdings PLC ADRs |
97.20 | 97.40 | 3 967 | 106 | +0.52% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 904.00 | 906.00 | 548 | 44 | +2.49% |
| Astrazeneca PLC ADR | 78.00 | 78.50 | 136 | 4 | +0.65% |
| Atlassian Corp. CL A | 137.76 | 138.44 | 1 025 | 17 | -2.07% |
| Autodesk Inc. | 256.15 | 256.95 | 115 | 9 | +0.39% |
| Automatic Data Processing Inc. | 220.45 | 220.95 | 489 | 27 | -0.49% |
| Baker Hughes Co. Cl. A | 38.315 | 38.40 | 609 | 6 | +0.75% |
| Biogen Inc. | 148.55 | 149.15 | 1 867 | 48 | +3.48% |
Boeing Co. |
183.12 | 183.40 | 12 313 | 158 | +3.31% |
| Booking Holdings Inc. | 4 620.00 | 4 631.00 | 116 | 42 | +1.16% |
Broadcom Corp. |
287.85 | 288.45 | 31 696 | 1 025 | +2.54% |
| Cadence Design Systems Inc. | 269.90 | 270.55 | 81 | 10 | +0.89% |
Caterpillar Inc. |
492.50 | 493.00 | 2 207 | 170 | +1.97% |
| CDW Corp. | 117.95 | 118.70 | 5 | 1 | -2.09% |
| Charter Communications Inc. Class A | 175.72 | 176.12 | 111 | 6 | -0.50% |
Chevron Corp. |
125.86 | 125.98 | 4 675 | 132 | -0.14% |
| Cintas Corp. | 160.10 | 160.40 | 447 | 22 | -1.08% |
Cisco Systems Inc. |
67.33 | 67.41 | 9 559 | 100 | +2.42% |
Coca-Cola Co., The |
60.08 | 60.13 | 26 253 | 352 | +0.03% |
| Coca-Cola Europacific Pa. PLC | 78.90 | 79.20 | 774 | 16 | +0.64% |
| Cognizant Technology Sol. Corp. | 72.82 | 72.95 | 405 | 11 | +2.27% |
| Comcast Corp. Cl. A | 25.26 | 25.295 | 8 677 | 50 | -1.88% |
| Constellation Energy Corp. | 306.55 | 307.50 | 1 865 | 47 | -0.83% |
| Copart Inc. | 33.35 | 33.455 | 1 885 | 11 | +0.06% |
| CoStar Group Inc. | 55.82 | 56.06 | 0 | 0 | 0.00% |
| Costco Wholesale Corp. | 727.90 | 729.00 | 392 | 79 | -0.59% |
Crowdstrike Holdings Inc Cl.A |
413.35 | 414.30 | 1 004 | 58 | +1.67% |
| CSX Corp. | 31.14 | 31.205 | 282 | 5 | -0.19% |
| Datadog Inc. Class A | 120.14 | 120.36 | 3 335 | 28 | +2.02% |
| DexCom Inc. | 56.49 | 56.63 | 533 | 7 | +0.85% |
| Diamondback Energy Inc. | 126.08 | 126.24 | 89 | 6 | +1.90% |
| Dollar Tree Inc. | 108.48 | 108.90 | 27 | 2 | -0.57% |
| DoorDash Inc. Cl.A | 202.15 | 203.00 | 383 | 24 | +2.96% |
| Dow Inc. | 19.85 | 19.90 | 3 816 | 26 | +1.78% |
| Electronic Arts Inc. | 173.98 | 174.14 | 45 | 7 | +0.05% |
| Exelon Corp. | 37.475 | 37.665 | 506 | 5 | +0.61% |
| Fastenal Co. | 36.095 | 36.17 | 813 | 10 | -0.06% |
| Fortinet Inc. | 68.20 | 68.41 | 2 181 | 26 | +0.44% |
| GE Healthcare Technologies Inc | 71.02 | 71.25 | 1 177 | 25 | +0.98% |
| Gilead Sciences Inc. | 106.46 | 106.64 | 3 915 | 39 | +3.55% |
| Globalfoundries Inc. | 30.87 | 30.96 | 824 | 6 | +0.68% |
| Goldman Sachs Group Inc. | 763.20 | 764.90 | 881 | 83 | +1.97% |
Home Depot Inc. |
295.55 | 296.20 | 1 579 | 77 | -2.61% |
| Honeywell International Inc. | 170.94 | 171.52 | 1 569 | 77 | +1.56% |
| IDEXX Laboratories Inc. | 599.20 | 600.60 | 30 | 5 | -0.24% |
| Illumina Inc. | 114.84 | 115.10 | 763 | 23 | +3.29% |
Intel Corp. |
31.965 | 32.00 | 42 990 | 212 | +3.22% |
Intl Business Machines Corp. |
257.35 | 257.60 | 2 764 | 124 | +0.59% |
| Intuit Inc. | 572.20 | 573.30 | 248 | 14 | +0.37% |
Intuitive Surgical Inc. |
487.00 | 487.90 | 845 | 74 | +1.61% |
Johnson&Johnson |
177.54 | 177.80 | 4 497 | 164 | +0.14% |
JPMorgan Chase & Co. |
270.35 | 270.70 | 2 665 | 108 | +1.35% |
| Keurig Dr Pepper Inc. | 23.90 | 23.925 | 795 | 11 | -0.48% |
| KLA Corp. | 1 067.60 | 1 071.20 | 350 | 56 | +2.69% |
Kraft Heinz Co. |
21.065 | 21.095 | 36 388 | 184 | -0.47% |
Linde plc |
360.60 | 361.20 | 8 516 | 324 | +0.90% |
| Lululemon Athletica Inc. | 177.28 | 177.88 | 2 711 | 137 | -3.38% |
| Marriott International Inc. | 264.85 | 265.40 | 56 | 5 | +1.18% |
| Marvell Technology Inc. | 72.31 | 72.42 | 7 133 | 94 | +0.54% |
McDonalds Corp. |
270.35 | 270.55 | 2 517 | 125 | -0.82% |
Mercadolibre Inc. |
1 705.60 | 1 709.20 | 639 | 141 | +1.75% |
Merck & Co. Inc. |
86.50 | 86.80 | 8 680 | 139 | +0.93% |
Meta Platforms Inc. |
568.10 | 568.40 | 9 462 | 510 | +0.02% |
| Microchip Technology Inc. | 55.30 | 55.42 | 620 | 7 | +0.84% |
Micron Technology Inc. |
228.55 | 228.70 | 58 682 | 1 301 | +7.88% |
Microsoft Corp. |
412.25 | 412.45 | 18 747 | 822 | -0.05% |
Moderna Inc. |
28.605 | 28.635 | 76 239 | 310 | +7.87% |
| Mondelez International Inc. Class A | 47.02 | 47.105 | 3 999 | 69 | +0.82% |
| MongoDB Inc. | 367.00 | 367.55 | 268 | 22 | +0.95% |
| Monster Beverage Corp. | 65.59 | 65.67 | 856 | 17 | +1.59% |
Netflix.com Inc. |
80.84 | 80.92 | 38 044 | 744 | +0.92% |
NIKE Inc. |
49.79 | 49.845 | 605 809 | 4 583 | -11.20% |
Nvidia Corp. |
154.22 | 154.28 | 202 191 | 2 824 | +3.92% |
| NXP Semiconductors NV | 195.00 | 195.50 | 735 | 21 | +2.90% |
| O'Reilly Automotive Inc. | 77.88 | 78.10 | 474 | 12 | -0.03% |
| Old Dominion Freight Line Inc. | 133.50 | 133.80 | 141 | 5 | -1.22% |
| ON Semiconductor Corp. | 46.60 | 46.815 | 495 | 11 | +1.18% |
| Paccar Inc. | 95.52 | 95.65 | 2 338 | 24 | +0.35% |
Palo Alto Networks Inc. |
159.64 | 159.96 | 9 144 | 97 | +0.82% |
| Paychex Inc. | 95.89 | 96.02 | 580 | 28 | -1.16% |
PayPal Holdings Inc. |
50.71 | 50.76 | 69 141 | 757 | +0.08% |
PDD Holdings Inc. |
94.00 | 94.20 | 1 611 | 34 | +3.98% |
PepsiCo Inc. |
126.68 | 126.84 | 7 593 | 285 | -0.42% |
Procter & Gamble Co. |
123.14 | 123.24 | 12 291 | 356 | -0.77% |
Qualcomm Inc. |
149.68 | 149.84 | 3 059 | 56 | +0.73% |
| Regeneron Pharmaceuticals Inc. | 653.60 | 655.40 | 126 | 18 | +2.63% |
| Roper Technologies Inc. | 380.20 | 380.70 | 46 | 5 | -1.25% |
| Ross Stores Inc. | 154.98 | 155.26 | 49 | 4 | -0.09% |
Salesforce Inc. |
220.90 | 221.15 | 5 199 | 157 | +0.70% |
| Sherwin-Williams Co. | 272.95 | 273.55 | 395 | 18 | -1.62% |
Starbucks Corp. |
75.72 | 75.80 | 6 015 | 91 | -0.72% |
| Synopsys Inc. | 398.95 | 399.75 | 697 | 45 | +1.88% |
| T-Mobile US Inc. | 168.80 | 168.98 | 2 011 | 50 | -1.65% |
| Take-Two Interactive Softw.Inc | 211.75 | 212.35 | 2 591 | 108 | +0.95% |
Tesla Inc. |
411.20 | 411.60 | 41 682 | 1 160 | -0.25% |
| Texas Instruments Inc. | 151.24 | 151.58 | 335 | 23 | +0.56% |
| The Trade Desk Inc. | 31.76 | 31.83 | 10 883 | 74 | -0.19% |
| The Travelers Companies Inc. | 249.10 | 249.50 | 66 | 3 | +0.28% |
| Thomson Reuters Corp. | 112.60 | 113.20 | 13 | 2 | +0.04% |
UnitedHealth Group Inc. |
280.65 | 280.95 | 5 740 | 225 | +0.36% |
| Verisk Analytics Inc. Cl.A | 186.90 | 187.80 | 286 | 8 | +0.24% |
Verizon Communications Inc. |
34.105 | 34.145 | 37 111 | 206 | -1.02% |
| Vertex Pharmaceuticals Inc. | 385.85 | 387.20 | 267 | 25 | +0.88% |
| Viatris Inc. | 10.30 | 10.34 | 14 775 | 35 | +1.03% |
VISA Inc. |
296.55 | 297.20 | 3 852 | 204 | +0.69% |
Walmart Inc. |
97.40 | 97.50 | 8 212 | 138 | -0.71% |
Walt Disney Co. |
94.91 | 95.00 | 6 520 | 107 | -0.19% |
Warner Bros Discovery Inc. A |
24.04 | 24.09 | 14 880 | 153 | +1.89% |
| Workday Inc. Shares A | 186.78 | 187.28 | 138 | 5 | +0.11% |
| Xcel Energy Inc. | 62.57 | 62.76 | 95 | 2 | -0.24% |
| Zscaler Inc. | 198.42 | 198.72 | 722 | 26 | +0.99% |
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:
19/12/2025 @ 21:25:47
Last Update:
19/12/2025 @ 21:25:47

