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. |
141.72 | 142.30 | 1 438 | 38 | +0.92% |
Adobe Inc. |
295.85 | 296.50 | 10 837 | 355 | +1.65% |
Advanced Micro Devices Inc. |
190.14 | 190.90 | 32 182 | 643 | +0.37% |
Airbnb Inc. |
107.52 | 108.16 | 1 655 | 30 | +2.69% |
Alphabet Inc. Class A |
272.65 | 272.80 | 58 036 | 1 280 | +1.26% |
Alphabet Inc. Class C |
273.10 | 273.50 | 18 744 | 370 | +1.11% |
Amazon.com Inc. |
196.00 | 196.06 | 41 170 | 1 074 | +0.57% |
| American Electric Power Co.Inc | 99.60 | 100.00 | 391 | 11 | +0.20% |
| American Express Co. | 312.60 | 313.30 | 905 | 83 | +0.47% |
Amgen Inc. |
269.15 | 270.75 | 2 490 | 65 | -2.50% |
| Analog Devices Inc. | 237.10 | 238.05 | 206 | 13 | -0.83% |
Apple Inc. |
238.35 | 238.45 | 37 741 | 727 | -0.19% |
| Applied Materials Inc. | 229.05 | 230.40 | 1 539 | 32 | -0.43% |
ARM Holdings PLC ADRs |
121.60 | 122.60 | 2 634 | 44 | +0.83% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 956.00 | 958.00 | 437 | 44 | -0.62% |
| Astrazeneca PLC ADR | 77.00 | 77.50 | 0 | 0 | 0.00% |
| Atlassian Corp. CL A | 138.28 | 139.44 | 1 033 | 16 | +0.80% |
| Autodesk Inc. | 258.05 | 259.20 | 155 | 13 | -0.02% |
| Automatic Data Processing Inc. | 221.80 | 222.45 | 279 | 31 | -0.22% |
| Baker Hughes Co. Cl. A | 40.93 | 41.115 | 188 | 5 | +0.77% |
| Biogen Inc. | 150.60 | 151.60 | 1 150 | 31 | -2.52% |
Boeing Co. |
171.88 | 172.90 | 5 703 | 131 | -2.69% |
| Booking Holdings Inc. | 4 459.00 | 4 489.00 | 104 | 33 | +0.65% |
Broadcom Corp. |
348.45 | 350.50 | 17 122 | 543 | +1.36% |
| Cadence Design Systems Inc. | 287.55 | 289.05 | 1 727 | 42 | -0.64% |
Caterpillar Inc. |
511.00 | 512.00 | 2 033 | 129 | -0.58% |
| CDW Corp. | 125.70 | 127.40 | 20 | 1 | +0.96% |
| Charter Communications Inc. Class A | 175.74 | 177.18 | 249 | 11 | +0.38% |
Chevron Corp. |
127.58 | 127.94 | 6 534 | 135 | 0.00% |
| Cintas Corp. | 157.25 | 157.85 | 3 267 | 65 | +0.32% |
Cisco Systems Inc. |
68.35 | 68.50 | 14 456 | 134 | +1.20% |
Coca-Cola Co., The |
60.22 | 60.27 | 30 654 | 326 | -0.20% |
| Coca-Cola Europacific Pa. PLC | 76.60 | 78.10 | 474 | 12 | +2.72% |
| Cognizant Technology Sol. Corp. | 69.28 | 69.98 | 206 | 5 | +0.45% |
| Comcast Corp. Cl. A | 23.02 | 23.09 | 4 972 | 36 | +0.44% |
| Constellation Energy Corp. | 308.20 | 309.55 | 924 | 29 | +1.06% |
| Copart Inc. | 32.955 | 33.16 | 1 669 | 9 | +0.05% |
| CoStar Group Inc. | 57.93 | 58.80 | 0 | 0 | 0.00% |
| Costco Wholesale Corp. | 762.90 | 765.30 | 758 | 60 | -0.18% |
Crowdstrike Holdings Inc Cl.A |
444.35 | 446.80 | 1 671 | 73 | +0.92% |
| CSX Corp. | 31.26 | 31.45 | 230 | 2 | -0.13% |
| Datadog Inc. Class A | 130.84 | 131.60 | 1 666 | 15 | -1.18% |
| DexCom Inc. | 56.90 | 57.19 | 1 088 | 8 | +1.17% |
| Diamondback Energy Inc. | 135.92 | 136.58 | 240 | 7 | +0.49% |
| Dollar Tree Inc. | 102.62 | 103.24 | 156 | 4 | -0.56% |
| DoorDash Inc. Cl.A | 195.44 | 200.20 | 1 111 | 37 | +1.90% |
| Dow Inc. | 19.80 | 20.00 | 6 975 | 39 | +1.27% |
| Electronic Arts Inc. | 174.80 | 175.86 | 629 | 9 | +0.22% |
| Exelon Corp. | 37.45 | 37.83 | 1 225 | 11 | +0.40% |
| Fastenal Co. | 34.595 | 34.77 | 1 241 | 10 | -0.50% |
| Fortinet Inc. | 71.65 | 72.01 | 3 646 | 40 | +0.38% |
| GE Healthcare Technologies Inc | 71.06 | 71.74 | 713 | 21 | +0.36% |
| Gilead Sciences Inc. | 102.54 | 102.80 | 1 948 | 38 | -1.08% |
| Globalfoundries Inc. | 34.27 | 34.48 | 2 484 | 16 | +0.55% |
| Goldman Sachs Group Inc. | 752.90 | 755.10 | 1 168 | 117 | +1.32% |
Home Depot Inc. |
296.60 | 297.45 | 1 245 | 66 | -1.08% |
| Honeywell International Inc. | 163.24 | 163.96 | 1 484 | 35 | -0.72% |
| IDEXX Laboratories Inc. | 598.80 | 603.60 | 253 | 13 | -0.03% |
| Illumina Inc. | 113.36 | 113.96 | 4 052 | 47 | +3.86% |
Intel Corp. |
34.795 | 34.86 | 80 612 | 296 | +0.69% |
Intl Business Machines Corp. |
266.60 | 267.65 | 3 767 | 131 | +0.51% |
| Intuit Inc. | 562.50 | 565.80 | 230 | 12 | -0.02% |
Intuitive Surgical Inc. |
478.50 | 481.45 | 956 | 75 | -1.52% |
Johnson&Johnson |
171.82 | 172.30 | 3 319 | 151 | -0.73% |
JPMorgan Chase & Co. |
258.15 | 258.50 | 7 254 | 198 | -4.58% |
| Keurig Dr Pepper Inc. | 24.865 | 25.115 | 5 229 | 14 | +0.46% |
| KLA Corp. | 1 051.00 | 1 058.40 | 272 | 42 | +0.15% |
Kraft Heinz Co. |
20.78 | 20.89 | 61 131 | 227 | -0.90% |
Linde plc |
335.20 | 336.40 | 19 488 | 812 | +0.36% |
| Lululemon Athletica Inc. | 156.60 | 157.54 | 905 | 35 | -0.33% |
| Marriott International Inc. | 243.20 | 245.10 | 57 | 6 | -1.01% |
| Marvell Technology Inc. | 76.20 | 76.65 | 24 978 | 311 | -3.58% |
McDonalds Corp. |
266.85 | 267.65 | 2 749 | 101 | +0.24% |
Mercadolibre Inc. |
1 775.40 | 1 793.20 | 300 | 90 | -0.91% |
Merck & Co. Inc. |
83.20 | 83.60 | 15 112 | 265 | -1.65% |
Meta Platforms Inc. |
564.00 | 565.80 | 12 551 | 704 | -1.47% |
| Microchip Technology Inc. | 57.21 | 57.79 | 1 645 | 15 | -0.35% |
Micron Technology Inc. |
216.90 | 217.30 | 28 417 | 653 | +2.29% |
Microsoft Corp. |
423.05 | 423.20 | 16 478 | 830 | +0.26% |
Moderna Inc. |
24.185 | 24.435 | 40 577 | 129 | +0.79% |
| Mondelez International Inc. Class A | 46.415 | 46.655 | 14 676 | 132 | -1.01% |
| MongoDB Inc. | 354.75 | 357.40 | 254 | 23 | -0.93% |
| Monster Beverage Corp. | 63.15 | 63.33 | 501 | 22 | -0.11% |
Netflix.com Inc. |
83.11 | 83.28 | 97 999 | 1 796 | +0.01% |
NIKE Inc. |
54.35 | 54.63 | 30 556 | 348 | -0.20% |
Nvidia Corp. |
159.06 | 159.20 | 263 941 | 3 912 | -0.28% |
| NXP Semiconductors NV | 196.00 | 196.50 | 238 | 22 | -0.25% |
| O'Reilly Automotive Inc. | 80.86 | 81.26 | 1 089 | 22 | -4.13% |
| Old Dominion Freight Line Inc. | 127.80 | 128.30 | 670 | 10 | -1.88% |
| ON Semiconductor Corp. | 47.27 | 47.655 | 2 773 | 28 | -1.70% |
| Paccar Inc. | 93.44 | 94.00 | 136 | 6 | -0.14% |
Palo Alto Networks Inc. |
167.38 | 168.06 | 2 788 | 78 | -0.31% |
| Paychex Inc. | 96.72 | 97.20 | 598 | 13 | +0.46% |
PayPal Holdings Inc. |
52.21 | 52.42 | 69 787 | 562 | -0.46% |
PDD Holdings Inc. |
100.50 | 101.00 | 730 | 20 | -0.49% |
PepsiCo Inc. |
123.96 | 124.82 | 23 828 | 224 | -0.42% |
Procter & Gamble Co. |
119.92 | 120.28 | 41 197 | 875 | +1.06% |
Qualcomm Inc. |
151.16 | 151.60 | 6 915 | 119 | +0.49% |
| Regeneron Pharmaceuticals Inc. | 593.60 | 597.80 | 542 | 52 | -1.13% |
| Roper Technologies Inc. | 378.10 | 379.70 | 207 | 15 | -1.04% |
| Ross Stores Inc. | 151.90 | 152.58 | 23 | 3 | -0.60% |
Salesforce Inc. |
224.20 | 224.90 | 9 009 | 261 | +0.63% |
| Sherwin-Williams Co. | 275.40 | 277.05 | 323 | 20 | -1.51% |
Starbucks Corp. |
70.58 | 71.00 | 5 824 | 77 | -1.03% |
| Synopsys Inc. | 399.60 | 401.65 | 1 502 | 79 | +0.12% |
| T-Mobile US Inc. | 172.30 | 174.06 | 2 977 | 86 | -1.65% |
| Take-Two Interactive Softw.Inc | 213.50 | 214.45 | 2 199 | 79 | +1.04% |
Tesla Inc. |
0.00 | 383.10 | 40 361 | 901 | +1.48% |
| Texas Instruments Inc. | 154.16 | 154.62 | 946 | 29 | -0.89% |
| The Trade Desk Inc. | 33.71 | 34.055 | 14 139 | 95 | +0.34% |
| The Travelers Companies Inc. | 239.40 | 240.80 | 106 | 5 | +0.17% |
| Thomson Reuters Corp. | 110.35 | 110.90 | 37 | 4 | +0.36% |
UnitedHealth Group Inc. |
277.90 | 278.65 | 3 437 | 195 | +0.05% |
| Verisk Analytics Inc. Cl.A | 185.30 | 186.40 | 82 | 5 | -1.01% |
Verizon Communications Inc. |
34.485 | 34.645 | 33 400 | 209 | -2.66% |
| Vertex Pharmaceuticals Inc. | 374.70 | 377.00 | 205 | 9 | -0.39% |
| Viatris Inc. | 9.568 | 9.69 | 3 027 | 22 | +1.74% |
VISA Inc. |
280.40 | 281.25 | 4 202 | 234 | +0.09% |
Walmart Inc. |
98.72 | 98.94 | 9 657 | 193 | +1.55% |
Walt Disney Co. |
91.92 | 92.20 | 5 930 | 108 | -0.46% |
Warner Bros Discovery Inc. A |
24.215 | 24.46 | 74 260 | 577 | +3.76% |
| Workday Inc. Shares A | 190.84 | 191.68 | 326 | 11 | +0.94% |
| Xcel Energy Inc. | 64.97 | 65.27 | 283 | 3 | -0.06% |
| Zscaler Inc. | 208.45 | 209.50 | 2 789 | 22 | -1.00% |
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 @ 22:00:00
Last Update:
09/12/2025 @ 22:00:00

