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. |
140.40 | 140.74 | 79 | 10 | -0.10% |
Adobe Inc. |
293.35 | 293.80 | 3 922 | 92 | +0.62% |
Advanced Micro Devices Inc. |
192.40 | 192.48 | 11 550 | 250 | +1.27% |
Airbnb Inc. |
104.24 | 104.90 | 194 | 8 | +0.15% |
Alphabet Inc. Class A |
268.95 | 269.20 | 23 263 | 490 | -0.04% |
Alphabet Inc. Class C |
269.40 | 269.65 | 5 764 | 132 | -0.24% |
Amazon.com Inc. |
194.96 | 195.02 | 12 664 | 335 | +0.08% |
| American Electric Power Co.Inc | 99.20 | 99.80 | 184 | 6 | -0.40% |
| American Express Co. | 311.05 | 311.90 | 336 | 32 | -0.10% |
Amgen Inc. |
274.25 | 276.55 | 798 | 24 | -0.45% |
| Analog Devices Inc. | 237.15 | 240.75 | 114 | 8 | +0.21% |
Apple Inc. |
238.05 | 238.15 | 16 142 | 248 | -0.31% |
| Applied Materials Inc. | 229.00 | 230.15 | 157 | 8 | -0.13% |
ARM Holdings PLC ADRs |
119.20 | 120.00 | 234 | 15 | -1.00% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 956.00 | 958.00 | 127 | 16 | -0.83% |
| Astrazeneca PLC ADR | 78.50 | 79.00 | 0 | 0 | 0.00% |
| Atlassian Corp. CL A | 137.96 | 139.44 | 103 | 4 | +0.45% |
| Autodesk Inc. | 257.75 | 259.00 | 80 | 5 | -0.29% |
| Automatic Data Processing Inc. | 221.55 | 222.85 | 89 | 11 | -0.43% |
| Baker Hughes Co. Cl. A | 40.655 | 41.09 | 56 | 2 | -0.14% |
| Biogen Inc. | 153.95 | 154.90 | 53 | 5 | -0.58% |
Boeing Co. |
176.82 | 176.98 | 558 | 29 | -0.16% |
| Booking Holdings Inc. | 4 425.00 | 4 451.00 | 14 | 11 | -0.52% |
Broadcom Corp. |
344.30 | 344.90 | 6 047 | 172 | +0.07% |
| Cadence Design Systems Inc. | 287.55 | 287.75 | 385 | 16 | -0.72% |
Caterpillar Inc. |
512.00 | 513.00 | 400 | 39 | -0.19% |
| CDW Corp. | 124.75 | 125.95 | 0 | 0 | 0.00% |
| Charter Communications Inc. Class A | 174.54 | 176.28 | 5 | 3 | -0.84% |
Chevron Corp. |
127.78 | 127.98 | 1 614 | 40 | 0.00% |
| Cintas Corp. | 155.55 | 156.75 | 1 446 | 25 | -1.05% |
Cisco Systems Inc. |
67.74 | 67.90 | 1 948 | 25 | +0.12% |
Coca-Cola Co., The |
60.39 | 60.44 | 5 157 | 99 | +0.02% |
| Coca-Cola Europacific Pa. PLC | 77.10 | 77.90 | 105 | 5 | -0.13% |
| Cognizant Technology Sol. Corp. | 69.19 | 69.70 | 100 | 1 | +0.29% |
| Comcast Corp. Cl. A | 22.87 | 23.065 | 1 400 | 14 | +0.70% |
| Constellation Energy Corp. | 306.25 | 308.35 | 26 | 6 | -0.41% |
| Copart Inc. | 32.74 | 33.065 | 5 | 1 | +0.09% |
| CoStar Group Inc. | 56.55 | 57.40 | 0 | 0 | 0.00% |
| Costco Wholesale Corp. | 760.80 | 763.70 | 122 | 18 | -0.25% |
Crowdstrike Holdings Inc Cl.A |
441.80 | 443.95 | 102 | 15 | -0.15% |
| CSX Corp. | 31.06 | 31.37 | 2 | 1 | -0.61% |
| Datadog Inc. Class A | 131.92 | 133.10 | 205 | 5 | -0.97% |
| DexCom Inc. | 56.19 | 56.60 | 0 | 0 | 0.00% |
| Diamondback Energy Inc. | 134.12 | 135.44 | 157 | 4 | -0.01% |
| Dollar Tree Inc. | 102.86 | 103.86 | 156 | 4 | -0.56% |
| DoorDash Inc. Cl.A | 192.18 | 195.06 | 192 | 14 | +0.61% |
| Dow Inc. | 19.60 | 19.75 | 534 | 9 | -0.25% |
| Electronic Arts Inc. | 174.42 | 175.76 | 1 | 1 | -0.26% |
| Exelon Corp. | 37.05 | 37.42 | 135 | 3 | -0.63% |
| Fastenal Co. | 34.935 | 35.16 | 41 | 2 | +0.29% |
| Fortinet Inc. | 71.57 | 72.13 | 349 | 8 | -0.35% |
| GE Healthcare Technologies Inc | 71.11 | 71.67 | 188 | 4 | -0.73% |
| Gilead Sciences Inc. | 103.54 | 104.14 | 898 | 16 | -0.61% |
| Globalfoundries Inc. | 34.05 | 34.38 | 307 | 4 | +0.15% |
| Goldman Sachs Group Inc. | 743.40 | 744.80 | 162 | 36 | -0.16% |
Home Depot Inc. |
299.70 | 301.15 | 303 | 21 | -0.42% |
| Honeywell International Inc. | 164.32 | 165.44 | 419 | 15 | -0.44% |
| IDEXX Laboratories Inc. | 605.60 | 609.40 | 3 | 2 | +0.26% |
| Illumina Inc. | 108.76 | 109.84 | 1 596 | 15 | +0.42% |
Intel Corp. |
34.925 | 34.97 | 28 466 | 113 | +0.75% |
Intl Business Machines Corp. |
265.20 | 266.00 | 1 209 | 39 | +0.06% |
| Intuit Inc. | 561.30 | 565.10 | 54 | 3 | -0.44% |
Intuitive Surgical Inc. |
484.20 | 489.00 | 263 | 22 | +0.34% |
Johnson&Johnson |
172.82 | 173.36 | 1 768 | 70 | -0.22% |
JPMorgan Chase & Co. |
270.35 | 270.75 | 433 | 36 | -0.09% |
| Keurig Dr Pepper Inc. | 24.755 | 24.995 | 1 001 | 5 | -0.42% |
| KLA Corp. | 1 052.00 | 1 062.40 | 82 | 11 | -0.09% |
Kraft Heinz Co. |
21.03 | 21.08 | 5 249 | 39 | -0.21% |
Linde plc |
333.80 | 334.20 | 9 580 | 364 | -0.24% |
| Lululemon Athletica Inc. | 156.48 | 157.52 | 264 | 10 | +0.10% |
| Marriott International Inc. | 246.35 | 248.15 | 33 | 4 | -0.51% |
| Marvell Technology Inc. | 79.03 | 79.34 | 8 402 | 103 | -0.14% |
McDonalds Corp. |
266.25 | 266.90 | 499 | 31 | +0.26% |
Mercadolibre Inc. |
1 789.60 | 1 794.40 | 47 | 23 | -0.28% |
Merck & Co. Inc. |
84.70 | 85.00 | 2 540 | 57 | -0.59% |
Meta Platforms Inc. |
569.30 | 569.70 | 5 407 | 240 | -0.63% |
| Microchip Technology Inc. | 57.65 | 58.07 | 376 | 4 | -0.41% |
Micron Technology Inc. |
211.80 | 212.10 | 4 645 | 124 | -0.24% |
Microsoft Corp. |
420.65 | 420.75 | 5 796 | 262 | -0.27% |
Moderna Inc. |
23.715 | 23.77 | 7 571 | 26 | -1.00% |
| Mondelez International Inc. Class A | 47.005 | 47.20 | 3 543 | 37 | +0.34% |
| MongoDB Inc. | 356.60 | 359.25 | 10 | 6 | -0.25% |
| Monster Beverage Corp. | 63.26 | 63.76 | 73 | 5 | -0.49% |
Netflix.com Inc. |
83.10 | 83.23 | 37 456 | 619 | +0.07% |
NIKE Inc. |
54.60 | 54.63 | 11 734 | 123 | +0.04% |
Nvidia Corp. |
162.22 | 162.26 | 92 153 | 1 649 | +1.74% |
| NXP Semiconductors NV | 195.50 | 198.00 | 6 | 5 | +0.51% |
| O'Reilly Automotive Inc. | 83.42 | 84.44 | 196 | 3 | -0.59% |
| Old Dominion Freight Line Inc. | 129.35 | 132.05 | 96 | 3 | +0.77% |
| ON Semiconductor Corp. | 48.29 | 48.77 | 1 136 | 10 | +0.03% |
| Paccar Inc. | 94.02 | 94.48 | 1 | 1 | -0.29% |
Palo Alto Networks Inc. |
166.92 | 167.34 | 1 057 | 36 | -0.49% |
| Paychex Inc. | 96.36 | 96.83 | 2 | 1 | -0.29% |
PayPal Holdings Inc. |
52.46 | 52.50 | 10 150 | 144 | -0.08% |
PDD Holdings Inc. |
99.20 | 100.00 | 414 | 8 | -1.48% |
PepsiCo Inc. |
125.06 | 125.28 | 3 111 | 68 | -0.06% |
Procter & Gamble Co. |
119.02 | 119.18 | 9 531 | 320 | +0.17% |
Qualcomm Inc. |
149.82 | 150.16 | 998 | 26 | -0.62% |
| Regeneron Pharmaceuticals Inc. | 600.20 | 604.00 | 191 | 24 | -0.69% |
| Roper Technologies Inc. | 383.00 | 384.60 | 5 | 3 | +0.18% |
| Ross Stores Inc. | 152.12 | 153.32 | 4 | 2 | +0.12% |
Salesforce Inc. |
222.60 | 222.85 | 2 459 | 77 | -0.18% |
| Sherwin-Williams Co. | 279.60 | 282.40 | 68 | 6 | -0.46% |
Starbucks Corp. |
71.39 | 71.61 | 2 656 | 33 | -0.08% |
| Synopsys Inc. | 398.95 | 399.95 | 162 | 16 | +0.05% |
| T-Mobile US Inc. | 175.02 | 175.84 | 389 | 14 | -0.39% |
| Take-Two Interactive Softw.Inc | 211.80 | 213.35 | 168 | 25 | +0.38% |
Tesla Inc. |
374.30 | 374.35 | 10 155 | 240 | -0.85% |
| Texas Instruments Inc. | 154.72 | 155.28 | 57 | 6 | -0.24% |
| The Trade Desk Inc. | 33.855 | 34.015 | 2 448 | 25 | +0.12% |
| The Travelers Companies Inc. | 239.30 | 241.60 | 11 | 2 | -0.37% |
| Thomson Reuters Corp. | 111.05 | 111.80 | 37 | 4 | +0.36% |
UnitedHealth Group Inc. |
277.65 | 278.10 | 1 234 | 64 | -0.13% |
| Verisk Analytics Inc. Cl.A | 187.15 | 189.00 | 1 | 1 | -0.56% |
Verizon Communications Inc. |
35.51 | 35.555 | 1 325 | 25 | +0.04% |
| Vertex Pharmaceuticals Inc. | 378.10 | 380.90 | 1 | 1 | -0.41% |
| Viatris Inc. | 9.506 | 9.648 | 426 | 6 | +1.09% |
VISA Inc. |
280.30 | 280.65 | 935 | 62 | -0.20% |
Walmart Inc. |
97.01 | 97.49 | 1 921 | 50 | -0.12% |
Walt Disney Co. |
92.40 | 92.61 | 1 265 | 37 | -0.14% |
Warner Bros Discovery Inc. A |
23.575 | 23.66 | 38 072 | 259 | +0.71% |
| Workday Inc. Shares A | 187.56 | 191.34 | 21 | 2 | -1.55% |
| Xcel Energy Inc. | 65.07 | 66.04 | 36 | 1 | -0.65% |
| Zscaler Inc. | 209.75 | 211.80 | 10 | 2 | -0.12% |
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:
09/12/2025 @ 11:27:11
Last Update:
09/12/2025 @ 11:27:11

