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. |
136.10 | 137.50 | 1 292 | 35 | -1.00% |
Adobe Inc. |
299.40 | 300.35 | 3 421 | 168 | -0.18% |
Advanced Micro Devices Inc. |
183.76 | 183.94 | 10 610 | 278 | +0.45% |
Airbnb Inc. |
115.78 | 116.14 | 1 889 | 29 | -0.45% |
Alphabet Inc. Class A |
266.25 | 266.45 | 16 625 | 613 | +0.06% |
Alphabet Inc. Class C |
266.95 | 267.20 | 3 340 | 166 | +0.02% |
Amazon.com Inc. |
196.90 | 197.00 | 39 988 | 730 | -0.02% |
| American Electric Power Co.Inc | 98.20 | 98.60 | 273 | 10 | 0.00% |
| American Express Co. | 318.95 | 321.30 | 1 171 | 75 | +0.56% |
Amgen Inc. |
279.40 | 281.00 | 612 | 20 | -0.21% |
| Analog Devices Inc. | 233.40 | 236.30 | 150 | 5 | +1.49% |
Apple Inc. |
232.25 | 232.30 | 19 870 | 560 | -0.17% |
| Applied Materials Inc. | 223.85 | 224.95 | 538 | 25 | +0.18% |
ARM Holdings PLC ADRs |
94.00 | 94.40 | 8 055 | 121 | +0.11% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 920.00 | 924.00 | 334 | 34 | +1.55% |
| Astrazeneca PLC ADR | 78.50 | 79.00 | 0 | 0 | 0.00% |
| Atlassian Corp. CL A | 138.58 | 139.72 | 144 | 13 | -0.53% |
| Autodesk Inc. | 255.30 | 256.55 | 40 | 3 | -0.25% |
| Automatic Data Processing Inc. | 220.00 | 221.25 | 142 | 10 | +0.29% |
| Baker Hughes Co. Cl. A | 38.90 | 39.20 | 6 999 | 21 | +0.88% |
| Biogen Inc. | 149.10 | 150.55 | 288 | 15 | -2.46% |
Boeing Co. |
186.14 | 186.56 | 3 712 | 122 | +0.81% |
| Booking Holdings Inc. | 4 604.00 | 4 620.00 | 42 | 20 | -0.32% |
Broadcom Corp. |
297.45 | 297.80 | 12 999 | 258 | +0.29% |
| Cadence Design Systems Inc. | 269.20 | 271.05 | 119 | 11 | +0.39% |
Caterpillar Inc. |
493.00 | 495.00 | 733 | 82 | +0.10% |
| CDW Corp. | 117.25 | 118.35 | 3 | 1 | -0.55% |
| Charter Communications Inc. Class A | 176.12 | 177.86 | 43 | 8 | +0.21% |
Chevron Corp. |
128.72 | 129.10 | 3 472 | 86 | +0.33% |
| Cintas Corp. | 162.45 | 163.25 | 388 | 15 | +0.15% |
Cisco Systems Inc. |
65.84 | 66.23 | 2 799 | 51 | +0.05% |
Coca-Cola Co., The |
59.62 | 59.68 | 11 772 | 240 | +0.12% |
| Coca-Cola Europacific Pa. PLC | 77.50 | 78.40 | 157 | 5 | -0.77% |
| Cognizant Technology Sol. Corp. | 71.95 | 72.48 | 51 | 3 | +0.39% |
| Comcast Corp. Cl. A | 25.305 | 25.43 | 4 536 | 32 | -0.20% |
| Constellation Energy Corp. | 305.00 | 307.10 | 200 | 16 | +0.92% |
| Copart Inc. | 33.445 | 33.775 | 785 | 10 | -0.37% |
| CoStar Group Inc. | 57.02 | 57.88 | 0 | 0 | 0.00% |
| Costco Wholesale Corp. | 734.20 | 736.40 | 248 | 50 | -0.50% |
Crowdstrike Holdings Inc Cl.A |
403.85 | 406.05 | 781 | 45 | +0.42% |
| CSX Corp. | 31.055 | 31.36 | 5 | 3 | -0.43% |
| Datadog Inc. Class A | 116.60 | 117.76 | 1 335 | 31 | -0.53% |
| DexCom Inc. | 57.11 | 57.53 | 438 | 6 | -0.42% |
| Diamondback Energy Inc. | 126.44 | 127.68 | 46 | 2 | +1.03% |
| Dollar Tree Inc. | 104.80 | 105.84 | 29 | 3 | -0.47% |
| DoorDash Inc. Cl.A | 194.54 | 197.46 | 84 | 5 | -0.74% |
| Dow Inc. | 19.70 | 19.90 | 4 757 | 24 | -0.25% |
| Electronic Arts Inc. | 173.52 | 174.22 | 15 | 3 | -0.30% |
| Exelon Corp. | 36.88 | 37.245 | 70 | 3 | +0.47% |
| Fastenal Co. | 34.975 | 35.20 | 181 | 6 | +0.27% |
| Fortinet Inc. | 68.36 | 68.75 | 1 299 | 26 | +0.29% |
| GE Healthcare Technologies Inc | 70.17 | 70.72 | 353 | 12 | -0.79% |
| Gilead Sciences Inc. | 105.56 | 106.46 | 636 | 19 | -0.49% |
| Globalfoundries Inc. | 30.44 | 30.56 | 1 416 | 11 | 0.00% |
| Goldman Sachs Group Inc. | 759.00 | 760.40 | 329 | 41 | +0.08% |
Home Depot Inc. |
294.55 | 295.35 | 983 | 47 | -0.24% |
| Honeywell International Inc. | 167.08 | 168.32 | 399 | 19 | -0.27% |
| IDEXX Laboratories Inc. | 582.80 | 586.60 | 40 | 5 | -0.34% |
| Illumina Inc. | 113.72 | 114.84 | 48 | 6 | +0.38% |
Intel Corp. |
31.385 | 31.415 | 40 556 | 206 | +0.79% |
Intl Business Machines Corp. |
259.70 | 260.20 | 735 | 46 | +0.15% |
| Intuit Inc. | 570.30 | 575.10 | 93 | 9 | -0.37% |
Intuitive Surgical Inc. |
486.45 | 491.85 | 581 | 56 | -0.50% |
Johnson&Johnson |
176.50 | 176.96 | 2 340 | 113 | +0.06% |
JPMorgan Chase & Co. |
275.85 | 276.80 | 1 464 | 86 | +0.24% |
| Keurig Dr Pepper Inc. | 23.865 | 24.085 | 191 | 6 | +0.63% |
| KLA Corp. | 1 066.40 | 1 077.00 | 100 | 25 | -0.07% |
Kraft Heinz Co. |
20.645 | 20.69 | 43 244 | 196 | +0.12% |
Linde plc |
362.00 | 362.80 | 3 072 | 164 | -0.11% |
| Lululemon Athletica Inc. | 180.72 | 181.90 | 417 | 28 | +0.65% |
| Marriott International Inc. | 266.85 | 268.80 | 20 | 3 | -0.26% |
| Marvell Technology Inc. | 72.77 | 73.14 | 2 194 | 63 | -0.19% |
McDonalds Corp. |
261.85 | 262.55 | 1 046 | 75 | +0.06% |
Mercadolibre Inc. |
1 712.60 | 1 718.60 | 450 | 124 | +0.42% |
Merck & Co. Inc. |
90.10 | 90.60 | 4 602 | 71 | -0.22% |
Meta Platforms Inc. |
559.40 | 560.00 | 5 089 | 336 | +0.05% |
| Microchip Technology Inc. | 54.73 | 55.13 | 49 | 2 | -0.20% |
Micron Technology Inc. |
251.95 | 252.25 | 24 176 | 532 | +0.86% |
Microsoft Corp. |
412.95 | 413.35 | 13 468 | 549 | -0.12% |
Moderna Inc. |
26.51 | 26.62 | 4 680 | 59 | +0.25% |
| Mondelez International Inc. Class A | 46.465 | 46.93 | 5 011 | 65 | +0.33% |
| MongoDB Inc. | 357.45 | 364.60 | 649 | 51 | +1.36% |
| Monster Beverage Corp. | 65.73 | 66.24 | 315 | 16 | +0.44% |
Netflix.com Inc. |
79.75 | 79.83 | 22 866 | 331 | -0.21% |
NIKE Inc. |
52.19 | 52.27 | 65 960 | 544 | +0.38% |
Nvidia Corp. |
160.24 | 160.34 | 79 219 | 1 532 | +0.26% |
| NXP Semiconductors NV | 187.00 | 189.00 | 266 | 8 | -0.27% |
| O'Reilly Automotive Inc. | 77.74 | 78.90 | 670 | 7 | -0.31% |
| Old Dominion Freight Line Inc. | 134.95 | 136.25 | 30 | 2 | +0.92% |
| ON Semiconductor Corp. | 45.665 | 46.12 | 698 | 11 | +0.21% |
| Paccar Inc. | 94.48 | 94.94 | 188 | 6 | -0.27% |
Palo Alto Networks Inc. |
158.70 | 159.38 | 1 238 | 43 | +0.38% |
| Paychex Inc. | 96.65 | 97.12 | 495 | 11 | +0.21% |
PayPal Holdings Inc. |
50.61 | 50.68 | 55 781 | 655 | +0.16% |
PDD Holdings Inc. |
97.20 | 97.40 | 684 | 16 | 0.00% |
PepsiCo Inc. |
122.44 | 122.74 | 8 473 | 216 | +0.15% |
Procter & Gamble Co. |
122.78 | 123.18 | 7 275 | 254 | +0.28% |
Qualcomm Inc. |
147.80 | 148.06 | 1 618 | 50 | +0.48% |
| Regeneron Pharmaceuticals Inc. | 660.20 | 666.60 | 80 | 11 | +0.45% |
| Roper Technologies Inc. | 382.20 | 384.10 | 36 | 5 | -0.26% |
| Ross Stores Inc. | 152.98 | 154.20 | 8 | 1 | -0.36% |
Salesforce Inc. |
226.40 | 227.15 | 1 522 | 100 | +0.29% |
| Sherwin-Williams Co. | 275.05 | 277.75 | 58 | 5 | -0.49% |
Starbucks Corp. |
72.62 | 72.93 | 1 937 | 44 | -0.08% |
| Synopsys Inc. | 404.90 | 406.90 | 1 051 | 41 | -0.28% |
| T-Mobile US Inc. | 172.14 | 173.16 | 724 | 21 | +0.29% |
| Take-Two Interactive Softw.Inc | 216.15 | 217.75 | 1 519 | 74 | +0.18% |
Tesla Inc. |
392.75 | 392.85 | 20 703 | 544 | +0.59% |
| Texas Instruments Inc. | 149.44 | 150.70 | 1 210 | 24 | +0.94% |
| The Trade Desk Inc. | 32.505 | 32.715 | 7 323 | 87 | -0.02% |
| The Travelers Companies Inc. | 247.50 | 249.90 | 19 | 2 | -0.36% |
| Thomson Reuters Corp. | 112.25 | 113.05 | 103 | 3 | -0.84% |
UnitedHealth Group Inc. |
280.05 | 280.40 | 4 200 | 196 | +0.23% |
| Verisk Analytics Inc. Cl.A | 190.10 | 191.95 | 18 | 4 | -0.10% |
Verizon Communications Inc. |
34.455 | 34.51 | 15 570 | 138 | +0.16% |
| Vertex Pharmaceuticals Inc. | 390.30 | 393.20 | 207 | 19 | +0.67% |
| Viatris Inc. | 10.475 | 10.59 | 6 664 | 29 | +0.76% |
VISA Inc. |
300.80 | 301.80 | 1 849 | 148 | -0.17% |
Walmart Inc. |
95.54 | 95.81 | 4 793 | 79 | +0.19% |
Walt Disney Co. |
97.01 | 97.14 | 3 800 | 93 | -0.01% |
Warner Bros Discovery Inc. A |
24.34 | 24.54 | 6 986 | 87 | -0.53% |
| Workday Inc. Shares A | 184.26 | 187.96 | 90 | 8 | -0.95% |
| Xcel Energy Inc. | 62.60 | 63.36 | 20 | 2 | -0.76% |
| Zscaler Inc. | 193.38 | 194.60 | 199 | 15 | -0.23% |
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:
30/12/2025 @ 14:00:00
Last Update:
30/12/2025 @ 14:00:00

