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. |
141.02 | 141.74 | 1 607 | 30 | -0.61% |
Adobe Inc. |
291.05 | 291.20 | 5 648 | 211 | -0.82% |
Advanced Micro Devices Inc. |
186.46 | 186.62 | 20 083 | 287 | -1.50% |
Airbnb Inc. |
108.06 | 108.44 | 726 | 20 | -0.64% |
Alphabet Inc. Class A |
272.95 | 273.10 | 24 738 | 491 | -0.29% |
Alphabet Inc. Class C |
273.60 | 273.75 | 9 456 | 140 | -0.29% |
Amazon.com Inc. |
196.78 | 196.90 | 27 647 | 490 | -0.66% |
| American Electric Power Co.Inc | 97.60 | 98.00 | 442 | 8 | +0.20% |
| American Express Co. | 319.95 | 321.00 | 737 | 34 | -0.06% |
Amgen Inc. |
270.10 | 271.30 | 462 | 17 | +0.17% |
| Analog Devices Inc. | 238.95 | 240.75 | 2 | 1 | -1.33% |
Apple Inc. |
238.90 | 239.05 | 22 108 | 321 | +0.31% |
| Applied Materials Inc. | 233.30 | 234.40 | 386 | 14 | -0.45% |
ARM Holdings PLC ADRs |
119.00 | 120.40 | 691 | 22 | -1.32% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 946.00 | 948.00 | 395 | 55 | -1.04% |
| Astrazeneca PLC ADR | 77.50 | 78.00 | 741 | 8 | -0.64% |
| Atlassian Corp. CL A | 138.08 | 139.44 | 280 | 7 | +0.78% |
| Autodesk Inc. | 255.30 | 256.55 | 150 | 6 | -0.51% |
| Automatic Data Processing Inc. | 221.00 | 222.25 | 113 | 10 | +0.20% |
| Baker Hughes Co. Cl. A | 40.465 | 41.07 | 10 | 1 | -0.85% |
| Biogen Inc. | 150.70 | 151.20 | 98 | 6 | -1.94% |
Boeing Co. |
170.10 | 170.26 | 1 734 | 55 | +0.02% |
| Booking Holdings Inc. | 4 485.00 | 4 511.00 | 36 | 17 | -0.40% |
Broadcom Corp. |
347.85 | 348.15 | 24 307 | 449 | -1.60% |
| Cadence Design Systems Inc. | 286.55 | 290.00 | 94 | 7 | -0.88% |
Caterpillar Inc. |
523.00 | 525.00 | 1 255 | 109 | -0.38% |
| CDW Corp. | 127.05 | 128.30 | 1 | 1 | +0.12% |
| Charter Communications Inc. Class A | 180.80 | 183.00 | 86 | 4 | +0.20% |
Chevron Corp. |
128.72 | 129.08 | 3 750 | 60 | -0.34% |
| Cintas Corp. | 158.35 | 159.10 | 210 | 6 | -0.25% |
Cisco Systems Inc. |
68.23 | 68.55 | 4 510 | 77 | -0.12% |
Coca-Cola Co., The |
60.07 | 60.14 | 9 450 | 146 | +0.02% |
| Coca-Cola Europacific Pa. PLC | 76.90 | 77.70 | 38 | 2 | +1.04% |
| Cognizant Technology Sol. Corp. | 70.50 | 72.50 | 349 | 8 | +1.87% |
| Comcast Corp. Cl. A | 23.50 | 23.55 | 1 385 | 11 | +0.32% |
| Constellation Energy Corp. | 307.60 | 309.70 | 159 | 11 | -0.92% |
| Copart Inc. | 33.27 | 33.60 | 272 | 5 | -0.70% |
| CoStar Group Inc. | 57.15 | 58.00 | 0 | 0 | 0.00% |
| Costco Wholesale Corp. | 747.40 | 749.40 | 333 | 53 | +0.16% |
Crowdstrike Holdings Inc Cl.A |
438.90 | 441.05 | 1 582 | 32 | -1.19% |
| CSX Corp. | 31.525 | 31.835 | 100 | 1 | -0.80% |
| Datadog Inc. Class A | 127.82 | 129.08 | 46 | 8 | -0.50% |
| DexCom Inc. | 57.72 | 58.15 | 318 | 4 | +1.25% |
| Diamondback Energy Inc. | 134.20 | 135.54 | 326 | 6 | -1.18% |
| Dollar Tree Inc. | 105.56 | 106.60 | 0 | 0 | 0.00% |
| DoorDash Inc. Cl.A | 186.24 | 188.90 | 19 | 3 | +0.68% |
| Dow Inc. | 20.90 | 21.00 | 3 975 | 22 | +0.48% |
| Electronic Arts Inc. | 173.10 | 174.36 | 43 | 3 | -0.74% |
| Exelon Corp. | 36.945 | 37.31 | 957 | 8 | -0.57% |
| Fastenal Co. | 34.83 | 35.055 | 17 | 2 | +0.06% |
| Fortinet Inc. | 69.00 | 69.51 | 1 626 | 22 | -1.13% |
| GE Healthcare Technologies Inc | 71.23 | 71.79 | 270 | 11 | -1.52% |
| Gilead Sciences Inc. | 103.16 | 103.92 | 1 410 | 8 | -0.21% |
| Globalfoundries Inc. | 34.34 | 34.58 | 254 | 4 | -0.20% |
| Goldman Sachs Group Inc. | 760.20 | 761.30 | 340 | 49 | 0.00% |
Home Depot Inc. |
299.10 | 300.50 | 593 | 32 | 0.00% |
| Honeywell International Inc. | 163.96 | 165.16 | 327 | 7 | -0.62% |
| IDEXX Laboratories Inc. | 597.20 | 601.00 | 0 | 0 | 0.00% |
| Illumina Inc. | 114.66 | 115.78 | 59 | 3 | -0.75% |
Intel Corp. |
34.385 | 34.435 | 14 361 | 98 | -1.29% |
Intl Business Machines Corp. |
265.95 | 266.25 | 1 889 | 77 | -0.47% |
| Intuit Inc. | 559.60 | 564.30 | 37 | 2 | -0.81% |
Intuitive Surgical Inc. |
471.00 | 474.90 | 446 | 37 | -0.64% |
Johnson&Johnson |
176.46 | 176.76 | 4 003 | 80 | +0.05% |
JPMorgan Chase & Co. |
264.15 | 264.50 | 1 385 | 60 | -0.21% |
| Keurig Dr Pepper Inc. | 25.03 | 25.275 | 483 | 4 | -0.24% |
| KLA Corp. | 1 047.20 | 1 057.60 | 67 | 9 | -1.13% |
Kraft Heinz Co. |
20.79 | 20.815 | 25 593 | 120 | 0.00% |
Linde plc |
334.60 | 334.80 | 5 632 | 223 | -0.30% |
| Lululemon Athletica Inc. | 158.12 | 159.00 | 255 | 11 | -0.85% |
| Marriott International Inc. | 244.10 | 245.90 | 1 | 1 | -0.88% |
| Marvell Technology Inc. | 77.78 | 78.28 | 7 518 | 110 | -1.58% |
McDonalds Corp. |
264.85 | 265.65 | 1 750 | 67 | +0.02% |
Mercadolibre Inc. |
1 693.80 | 1 699.80 | 393 | 103 | +0.71% |
Merck & Co. Inc. |
83.90 | 84.00 | 3 418 | 78 | +0.60% |
Meta Platforms Inc. |
551.70 | 552.30 | 8 628 | 405 | -0.81% |
| Microchip Technology Inc. | 57.47 | 57.90 | 243 | 4 | -1.17% |
Micron Technology Inc. |
222.95 | 223.30 | 14 737 | 293 | -1.00% |
Microsoft Corp. |
407.35 | 407.60 | 23 675 | 907 | -0.42% |
Moderna Inc. |
24.525 | 24.59 | 3 062 | 36 | -1.19% |
| Mondelez International Inc. Class A | 46.005 | 46.31 | 1 440 | 27 | -0.15% |
| MongoDB Inc. | 360.70 | 363.40 | 108 | 13 | -0.57% |
| Monster Beverage Corp. | 62.81 | 63.31 | 140 | 7 | +0.11% |
Netflix.com Inc. |
79.81 | 79.91 | 46 823 | 948 | +0.92% |
NIKE Inc. |
56.07 | 56.18 | 8 253 | 99 | -0.02% |
Nvidia Corp. |
154.82 | 154.88 | 88 575 | 1 468 | -1.36% |
| NXP Semiconductors NV | 194.50 | 197.00 | 204 | 3 | -1.52% |
| O'Reilly Automotive Inc. | 79.86 | 81.04 | 530 | 7 | +1.22% |
| Old Dominion Freight Line Inc. | 132.20 | 136.10 | 8 | 1 | +1.26% |
| ON Semiconductor Corp. | 46.575 | 47.04 | 296 | 5 | -1.28% |
| Paccar Inc. | 96.65 | 97.12 | 194 | 6 | +0.01% |
Palo Alto Networks Inc. |
163.50 | 163.88 | 1 500 | 85 | -0.64% |
| Paychex Inc. | 96.16 | 96.60 | 56 | 2 | -0.15% |
PayPal Holdings Inc. |
51.15 | 51.20 | 38 313 | 376 | -2.18% |
PDD Holdings Inc. |
96.00 | 96.40 | 798 | 19 | -2.64% |
PepsiCo Inc. |
127.70 | 128.08 | 5 076 | 173 | +0.08% |
Procter & Gamble Co. |
119.66 | 119.86 | 9 552 | 251 | +0.27% |
Qualcomm Inc. |
154.16 | 154.52 | 1 790 | 67 | -0.92% |
| Regeneron Pharmaceuticals Inc. | 615.20 | 621.20 | 116 | 14 | +0.16% |
| Roper Technologies Inc. | 376.70 | 378.50 | 48 | 3 | -0.05% |
| Ross Stores Inc. | 154.62 | 155.84 | 0 | 0 | 0.00% |
Salesforce Inc. |
223.75 | 224.30 | 3 518 | 109 | -0.86% |
| Sherwin-Williams Co. | 276.20 | 278.90 | 46 | 2 | -0.43% |
Starbucks Corp. |
71.46 | 71.58 | 586 | 26 | -0.49% |
| Synopsys Inc. | 408.40 | 410.95 | 987 | 78 | +0.91% |
| T-Mobile US Inc. | 166.50 | 167.48 | 788 | 46 | -0.31% |
| Take-Two Interactive Softw.Inc | 209.55 | 211.10 | 272 | 35 | +0.33% |
Tesla Inc. |
383.35 | 383.50 | 13 454 | 259 | -0.57% |
| Texas Instruments Inc. | 153.70 | 154.84 | 202 | 13 | -1.06% |
| The Trade Desk Inc. | 33.075 | 33.34 | 4 830 | 49 | -1.27% |
| The Travelers Companies Inc. | 237.90 | 240.20 | 63 | 3 | +0.08% |
| Thomson Reuters Corp. | 110.15 | 110.95 | 0 | 0 | 0.00% |
UnitedHealth Group Inc. |
279.50 | 280.20 | 3 179 | 119 | -0.25% |
| Verisk Analytics Inc. Cl.A | 181.70 | 183.50 | 29 | 2 | -0.90% |
Verizon Communications Inc. |
34.165 | 34.19 | 9 377 | 83 | +0.10% |
| Vertex Pharmaceuticals Inc. | 379.05 | 381.85 | 53 | 3 | +0.04% |
| Viatris Inc. | 9.856 | 9.972 | 2 158 | 12 | -0.61% |
VISA Inc. |
280.25 | 280.85 | 3 028 | 149 | +0.59% |
Walmart Inc. |
96.53 | 96.83 | 3 845 | 90 | +0.08% |
Walt Disney Co. |
92.52 | 92.67 | 8 054 | 121 | -0.61% |
Warner Bros Discovery Inc. A |
25.005 | 25.305 | 12 993 | 139 | +0.22% |
| Workday Inc. Shares A | 188.74 | 191.62 | 12 | 1 | -1.59% |
| Xcel Energy Inc. | 63.82 | 64.53 | 45 | 2 | -0.36% |
| Zscaler Inc. | 206.25 | 208.05 | 61 | 3 | -0.96% |
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 @ 13:35:34
Last Update:
11/12/2025 @ 13:35:34

