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. |
144.24 | 144.36 | 2 965 | 58 | +1.92% |
Adobe Inc. |
301.35 | 301.75 | 13 750 | 539 | +2.79% |
Advanced Micro Devices Inc. |
186.84 | 187.04 | 42 223 | 760 | -1.23% |
Airbnb Inc. |
108.08 | 108.32 | 2 089 | 40 | -0.92% |
Alphabet Inc. Class A |
265.75 | 266.00 | 74 101 | 1 404 | -2.99% |
Alphabet Inc. Class C |
266.85 | 267.05 | 17 767 | 405 | -2.75% |
Amazon.com Inc. |
195.54 | 195.60 | 44 616 | 962 | -1.36% |
| American Electric Power Co.Inc | 97.20 | 97.40 | 456 | 10 | 0.00% |
| American Express Co. | 324.85 | 325.25 | 1 842 | 106 | +1.26% |
Amgen Inc. |
268.35 | 269.20 | 1 038 | 48 | +0.24% |
| Analog Devices Inc. | 238.40 | 238.95 | 27 | 4 | -0.33% |
Apple Inc. |
236.25 | 236.40 | 45 830 | 811 | -0.80% |
| Applied Materials Inc. | 227.80 | 228.60 | 1 429 | 51 | -2.89% |
ARM Holdings PLC ADRs |
115.20 | 115.60 | 6 717 | 97 | -4.63% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 950.00 | 952.00 | 630 | 79 | -0.84% |
| Astrazeneca PLC ADR | 77.00 | 77.50 | 841 | 10 | -1.27% |
| Atlassian Corp. CL A | 138.82 | 139.48 | 581 | 14 | +0.53% |
| Autodesk Inc. | 256.50 | 257.35 | 180 | 14 | +0.14% |
| Automatic Data Processing Inc. | 224.45 | 225.00 | 430 | 29 | +1.22% |
| Baker Hughes Co. Cl. A | 40.335 | 40.415 | 513 | 10 | -1.23% |
| Biogen Inc. | 149.50 | 149.90 | 329 | 12 | -0.03% |
Boeing Co. |
171.00 | 171.28 | 3 086 | 101 | +0.74% |
| Booking Holdings Inc. | 4 463.00 | 4 477.00 | 73 | 36 | -1.09% |
Broadcom Corp. |
345.15 | 345.75 | 36 919 | 926 | -2.38% |
| Cadence Design Systems Inc. | 284.90 | 285.70 | 175 | 14 | -2.75% |
Caterpillar Inc. |
531.00 | 532.00 | 2 502 | 209 | +1.14% |
| CDW Corp. | 126.15 | 127.05 | 1 | 1 | +0.12% |
| Charter Communications Inc. Class A | 178.66 | 179.10 | 178 | 13 | -1.57% |
Chevron Corp. |
128.06 | 128.18 | 7 693 | 137 | -0.94% |
| Cintas Corp. | 159.95 | 160.35 | 519 | 14 | +0.72% |
Cisco Systems Inc. |
67.77 | 67.85 | 11 457 | 138 | -1.03% |
Coca-Cola Co., The |
58.63 | 58.67 | 40 424 | 503 | -2.26% |
| Coca-Cola Europacific Pa. PLC | 75.80 | 76.50 | 482 | 7 | -0.65% |
| Cognizant Technology Sol. Corp. | 71.37 | 71.48 | 1 233 | 13 | +0.34% |
| Comcast Corp. Cl. A | 23.305 | 23.325 | 3 464 | 34 | -0.98% |
| Constellation Energy Corp. | 315.45 | 316.45 | 2 175 | 44 | +1.97% |
| Copart Inc. | 32.885 | 32.985 | 1 787 | 17 | -1.95% |
| CoStar Group Inc. | 57.21 | 57.45 | 84 | 2 | +0.34% |
| Costco Wholesale Corp. | 749.10 | 750.50 | 926 | 165 | +0.36% |
Crowdstrike Holdings Inc Cl.A |
442.25 | 442.95 | 2 532 | 56 | -0.66% |
| CSX Corp. | 31.535 | 31.60 | 134 | 2 | -0.63% |
| Datadog Inc. Class A | 127.18 | 127.48 | 358 | 18 | -1.49% |
| DexCom Inc. | 58.39 | 58.53 | 1 241 | 16 | +0.23% |
| Diamondback Energy Inc. | 133.30 | 133.58 | 735 | 15 | -0.74% |
| Dollar Tree Inc. | 110.14 | 110.56 | 391 | 3 | +3.69% |
| DoorDash Inc. Cl.A | 190.84 | 191.74 | 546 | 17 | +1.37% |
| Dow Inc. | 20.90 | 21.00 | 14 139 | 59 | +0.48% |
| Electronic Arts Inc. | 173.36 | 173.52 | 163 | 13 | -0.39% |
| Exelon Corp. | 36.605 | 36.79 | 1 007 | 9 | -0.11% |
| Fastenal Co. | 35.36 | 35.435 | 213 | 5 | +1.43% |
| Fortinet Inc. | 70.55 | 70.77 | 2 267 | 36 | +0.96% |
| GE Healthcare Technologies Inc | 72.65 | 72.88 | 661 | 18 | -0.17% |
| Gilead Sciences Inc. | 104.94 | 105.06 | 2 269 | 16 | +1.45% |
| Globalfoundries Inc. | 33.42 | 33.53 | 2 031 | 24 | -2.78% |
| Goldman Sachs Group Inc. | 774.40 | 776.10 | 819 | 125 | +1.68% |
Home Depot Inc. |
304.95 | 305.65 | 1 649 | 85 | +1.81% |
| Honeywell International Inc. | 164.82 | 165.36 | 734 | 19 | +0.16% |
| IDEXX Laboratories Inc. | 597.40 | 598.80 | 28 | 1 | +0.10% |
| Illumina Inc. | 115.22 | 115.38 | 206 | 16 | +0.21% |
Intel Corp. |
33.505 | 33.535 | 39 339 | 278 | -3.76% |
Intl Business Machines Corp. |
263.30 | 263.65 | 5 037 | 146 | -1.44% |
| Intuit Inc. | 574.40 | 575.70 | 150 | 10 | +0.90% |
Intuitive Surgical Inc. |
465.10 | 466.10 | 1 644 | 114 | -1.75% |
Johnson&Johnson |
178.06 | 178.32 | 7 820 | 208 | +0.88% |
JPMorgan Chase & Co. |
269.75 | 269.95 | 4 090 | 133 | +1.49% |
| Keurig Dr Pepper Inc. | 25.055 | 25.085 | 4 518 | 15 | -0.40% |
| KLA Corp. | 1 043.20 | 1 046.60 | 132 | 24 | -1.15% |
Kraft Heinz Co. |
20.68 | 20.715 | 53 249 | 232 | -0.58% |
Linde plc |
341.00 | 342.00 | 11 182 | 471 | +1.85% |
| Lululemon Athletica Inc. | 156.26 | 156.82 | 623 | 32 | -2.33% |
| Marriott International Inc. | 250.75 | 251.30 | 95 | 5 | +2.59% |
| Marvell Technology Inc. | 75.40 | 75.52 | 18 253 | 258 | -4.82% |
McDonalds Corp. |
264.25 | 264.50 | 3 119 | 127 | -0.70% |
Mercadolibre Inc. |
1 721.00 | 1 724.80 | 556 | 155 | +2.22% |
Merck & Co. Inc. |
83.80 | 84.00 | 9 850 | 163 | +0.48% |
Meta Platforms Inc. |
554.60 | 555.00 | 15 182 | 730 | -0.20% |
| Microchip Technology Inc. | 57.64 | 57.75 | 951 | 9 | 0.00% |
Micron Technology Inc. |
218.80 | 219.15 | 25 303 | 531 | -2.90% |
Microsoft Corp. |
413.20 | 413.45 | 40 651 | 1 443 | +1.01% |
Moderna Inc. |
25.01 | 25.07 | 33 378 | 107 | +0.93% |
| Mondelez International Inc. Class A | 45.525 | 45.615 | 4 295 | 81 | -0.95% |
| MongoDB Inc. | 360.30 | 360.75 | 547 | 40 | -1.27% |
| Monster Beverage Corp. | 61.65 | 61.73 | 238 | 14 | -1.92% |
Netflix.com Inc. |
80.22 | 80.31 | 76 647 | 1 620 | +1.29% |
NIKE Inc. |
57.14 | 57.21 | 34 394 | 242 | +1.62% |
Nvidia Corp. |
153.06 | 153.12 | 213 349 | 3 481 | -2.56% |
| NXP Semiconductors NV | 194.50 | 195.00 | 366 | 11 | -1.01% |
| O'Reilly Automotive Inc. | 80.00 | 80.24 | 1 239 | 14 | +0.10% |
| Old Dominion Freight Line Inc. | 136.60 | 137.20 | 621 | 7 | +1.86% |
| ON Semiconductor Corp. | 46.91 | 47.11 | 438 | 6 | -0.22% |
| Paccar Inc. | 95.86 | 96.02 | 378 | 7 | -0.56% |
Palo Alto Networks Inc. |
162.76 | 162.98 | 3 589 | 128 | -1.33% |
| Paychex Inc. | 97.50 | 97.64 | 115 | 5 | +0.89% |
PayPal Holdings Inc. |
52.20 | 52.26 | 82 371 | 661 | 0.00% |
PDD Holdings Inc. |
95.20 | 95.40 | 2 940 | 42 | -3.45% |
PepsiCo Inc. |
126.10 | 126.30 | 10 813 | 265 | -1.33% |
Procter & Gamble Co. |
119.92 | 120.04 | 21 037 | 557 | +0.40% |
Qualcomm Inc. |
151.98 | 152.12 | 3 678 | 117 | -2.55% |
| Regeneron Pharmaceuticals Inc. | 628.00 | 629.40 | 442 | 27 | +1.22% |
| Roper Technologies Inc. | 379.30 | 379.80 | 52 | 4 | +0.98% |
| Ross Stores Inc. | 155.18 | 155.52 | 0 | 0 | 0.00% |
Salesforce Inc. |
223.80 | 224.00 | 7 909 | 228 | -0.91% |
| Sherwin-Williams Co. | 278.65 | 279.60 | 261 | 11 | -0.11% |
Starbucks Corp. |
71.65 | 71.73 | 2 076 | 62 | +0.35% |
| Synopsys Inc. | 404.90 | 406.30 | 2 185 | 142 | -1.07% |
| T-Mobile US Inc. | 165.88 | 166.12 | 2 864 | 90 | -0.71% |
| Take-Two Interactive Softw.Inc | 207.60 | 208.35 | 1 115 | 83 | -0.93% |
Tesla Inc. |
379.55 | 379.95 | 38 919 | 682 | -1.36% |
| Texas Instruments Inc. | 152.94 | 153.30 | 2 016 | 36 | -1.17% |
| The Trade Desk Inc. | 31.625 | 31.695 | 28 219 | 249 | -5.50% |
| The Travelers Companies Inc. | 241.00 | 241.30 | 262 | 9 | +1.51% |
| Thomson Reuters Corp. | 112.20 | 112.85 | 79 | 3 | +1.22% |
UnitedHealth Group Inc. |
287.15 | 287.50 | 6 377 | 253 | +2.76% |
| Verisk Analytics Inc. Cl.A | 183.65 | 184.45 | 111 | 6 | +0.35% |
Verizon Communications Inc. |
34.305 | 34.34 | 24 746 | 177 | +0.73% |
| Vertex Pharmaceuticals Inc. | 378.20 | 379.10 | 115 | 8 | -0.43% |
| Viatris Inc. | 9.786 | 9.832 | 3 979 | 27 | -1.07% |
VISA Inc. |
292.30 | 292.90 | 8 397 | 381 | +4.92% |
Walmart Inc. |
98.00 | 98.11 | 10 353 | 175 | +1.25% |
Walt Disney Co. |
94.17 | 94.26 | 11 719 | 185 | +1.15% |
Warner Bros Discovery Inc. A |
25.06 | 25.115 | 19 151 | 225 | -0.69% |
| Workday Inc. Shares A | 191.08 | 191.68 | 32 | 5 | -0.12% |
| Xcel Energy Inc. | 63.46 | 63.67 | 100 | 4 | +0.34% |
| Zscaler Inc. | 206.30 | 206.65 | 502 | 32 | -0.72% |
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:
11/12/2025 @ 20:08:59
Last Update:
11/12/2025 @ 20:08:59

