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. |
146.84 | 147.20 | 3 074 | 83 | +2.94% |
Adobe Inc. |
282.90 | 283.30 | 6 553 | 272 | +4.56% |
Advanced Micro Devices Inc. |
178.42 | 178.68 | 110 011 | 2 051 | -0.25% |
Airbnb Inc. |
99.94 | 100.14 | 1 652 | 42 | +2.94% |
Alphabet Inc. Class A |
261.05 | 261.20 | 110 214 | 2 063 | +3.86% |
Alphabet Inc. Class C |
261.35 | 261.45 | 29 627 | 584 | +3.86% |
Amazon.com Inc. |
190.94 | 191.02 | 120 073 | 2 274 | +1.43% |
| American Electric Power Co.Inc | 105.50 | 106.00 | 500 | 16 | +0.48% |
| American Express Co. | 308.20 | 309.05 | 1 259 | 109 | +3.22% |
Amgen Inc. |
295.90 | 297.00 | 1 508 | 59 | +1.30% |
| Analog Devices Inc. | 202.50 | 203.05 | 375 | 18 | 0.00% |
Apple Inc. |
237.05 | 237.20 | 64 400 | 1 059 | +2.62% |
| Applied Materials Inc. | 196.98 | 197.82 | 3 693 | 68 | +2.72% |
ARM Holdings PLC ADRs |
114.60 | 115.00 | 9 477 | 196 | 0.00% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 846.00 | 848.00 | 853 | 94 | -1.17% |
| Astrazeneca PLC ADR | 79.50 | 80.00 | 2 | 2 | +1.95% |
| Atlassian Corp. CL A | 124.54 | 125.30 | 1 831 | 44 | -0.53% |
| Autodesk Inc. | 253.55 | 254.60 | 340 | 17 | +1.16% |
| Automatic Data Processing Inc. | 220.60 | 221.20 | 1 016 | 43 | +1.90% |
| Baker Hughes Co. Cl. A | 42.76 | 42.875 | 877 | 16 | +2.49% |
| Biogen Inc. | 152.20 | 152.70 | 1 637 | 56 | +4.32% |
Boeing Co. |
156.40 | 156.76 | 8 298 | 196 | +0.82% |
| Booking Holdings Inc. | 4 113.00 | 4 122.00 | 114 | 73 | +3.77% |
Broadcom Corp. |
300.75 | 301.55 | 25 035 | 744 | -0.30% |
| Cadence Design Systems Inc. | 262.10 | 262.90 | 1 068 | 42 | -0.08% |
Caterpillar Inc. |
479.00 | 479.50 | 1 753 | 142 | +1.16% |
| CDW Corp. | 123.05 | 123.85 | 13 | 2 | +3.92% |
| Charter Communications Inc. Class A | 174.78 | 175.30 | 156 | 6 | +4.20% |
Chevron Corp. |
130.90 | 131.06 | 4 976 | 124 | +0.46% |
| Cintas Corp. | 162.10 | 162.45 | 2 311 | 38 | +1.64% |
Cisco Systems Inc. |
66.56 | 66.64 | 12 790 | 126 | +1.85% |
Coca-Cola Co., The |
63.47 | 63.51 | 87 105 | 641 | +2.75% |
| Coca-Cola Europacific Pa. PLC | 78.80 | 79.50 | 507 | 7 | +2.58% |
| Cognizant Technology Sol. Corp. | 66.45 | 66.58 | 954 | 15 | +5.83% |
| Comcast Corp. Cl. A | 23.695 | 23.73 | 5 689 | 28 | +2.49% |
| Constellation Energy Corp. | 293.35 | 294.30 | 1 434 | 92 | -1.87% |
| Copart Inc. | 34.88 | 34.99 | 5 563 | 42 | -1.84% |
| CoStar Group Inc. | 58.01 | 58.30 | 20 | 1 | -0.44% |
| Costco Wholesale Corp. | 781.70 | 783.20 | 463 | 61 | +0.90% |
Crowdstrike Holdings Inc Cl.A |
429.45 | 430.40 | 5 918 | 213 | -0.82% |
| CSX Corp. | 29.75 | 29.81 | 124 | 2 | +1.93% |
| Datadog Inc. Class A | 137.18 | 137.58 | 1 557 | 33 | -1.21% |
| DexCom Inc. | 52.81 | 52.92 | 1 562 | 12 | +4.18% |
| Diamondback Energy Inc. | 127.50 | 127.82 | 826 | 18 | +0.80% |
| Dollar Tree Inc. | 89.04 | 89.38 | 1 | 1 | -0.34% |
| DoorDash Inc. Cl.A | 165.26 | 166.18 | 351 | 17 | +0.05% |
| Dow Inc. | 19.30 | 19.35 | 7 559 | 45 | +6.59% |
| Electronic Arts Inc. | 174.40 | 174.56 | 730 | 6 | +0.09% |
| Exelon Corp. | 39.915 | 40.12 | 0 | 0 | 0.00% |
| Fastenal Co. | 34.86 | 34.935 | 771 | 11 | +2.30% |
| Fortinet Inc. | 68.72 | 68.95 | 4 647 | 58 | +1.48% |
| GE Healthcare Technologies Inc | 66.35 | 66.58 | 945 | 21 | +1.90% |
| Gilead Sciences Inc. | 110.32 | 110.46 | 2 663 | 34 | +1.64% |
| Globalfoundries Inc. | 29.61 | 29.72 | 850 | 9 | +5.43% |
| Goldman Sachs Group Inc. | 675.70 | 678.30 | 627 | 86 | +0.82% |
Home Depot Inc. |
299.65 | 300.30 | 2 139 | 95 | +3.76% |
| Honeywell International Inc. | 165.50 | 165.98 | 476 | 20 | +0.80% |
| IDEXX Laboratories Inc. | 633.40 | 635.40 | 5 | 1 | +6.12% |
| Illumina Inc. | 107.18 | 107.42 | 1 857 | 26 | +4.18% |
Intel Corp. |
29.925 | 29.96 | 103 642 | 410 | +2.79% |
Intl Business Machines Corp. |
259.55 | 260.05 | 3 825 | 162 | +2.56% |
| Intuit Inc. | 586.20 | 587.60 | 584 | 54 | +5.28% |
Intuitive Surgical Inc. |
487.70 | 488.70 | 1 254 | 101 | +1.71% |
Johnson&Johnson |
178.60 | 178.88 | 9 667 | 281 | +1.65% |
JPMorgan Chase & Co. |
259.50 | 259.85 | 2 495 | 111 | +0.06% |
| Keurig Dr Pepper Inc. | 24.16 | 24.19 | 3 412 | 18 | +2.63% |
| KLA Corp. | 954.40 | 958.40 | 154 | 31 | -1.00% |
Kraft Heinz Co. |
22.02 | 22.055 | 45 591 | 164 | +1.85% |
Linde plc |
358.60 | 359.20 | 7 591 | 345 | +1.30% |
| Lululemon Athletica Inc. | 146.96 | 147.46 | 368 | 18 | +3.64% |
| Marriott International Inc. | 257.70 | 258.30 | 520 | 8 | +4.00% |
| Marvell Technology Inc. | 68.11 | 68.30 | 23 876 | 253 | +2.89% |
McDonalds Corp. |
269.35 | 269.65 | 5 179 | 184 | +2.03% |
Mercadolibre Inc. |
1 689.20 | 1 694.20 | 1 004 | 313 | +2.71% |
Merck & Co. Inc. |
86.30 | 86.60 | 15 165 | 269 | +5.10% |
Meta Platforms Inc. |
517.10 | 517.50 | 20 412 | 1 211 | +1.14% |
| Microchip Technology Inc. | 44.37 | 44.48 | 2 232 | 19 | +4.62% |
Micron Technology Inc. |
181.62 | 181.78 | 62 493 | 986 | +4.06% |
Microsoft Corp. |
413.15 | 413.40 | 59 130 | 1 893 | -0.39% |
Moderna Inc. |
20.655 | 20.73 | 34 958 | 170 | +6.45% |
| Mondelez International Inc. Class A | 49.265 | 49.37 | 2 740 | 46 | +2.21% |
| MongoDB Inc. | 280.25 | 281.20 | 2 439 | 66 | -1.75% |
| Monster Beverage Corp. | 63.15 | 63.21 | 572 | 26 | +1.01% |
Netflix.com Inc. |
91.47 | 91.59 | 28 027 | 495 | +0.07% |
NIKE Inc. |
54.82 | 54.87 | 20 038 | 241 | +2.79% |
Nvidia Corp. |
159.20 | 159.28 | 636 291 | 8 108 | +1.56% |
| NXP Semiconductors NV | 166.50 | 167.50 | 747 | 31 | +4.38% |
| O'Reilly Automotive Inc. | 87.48 | 87.74 | 662 | 13 | +2.19% |
| Old Dominion Freight Line Inc. | 118.10 | 118.20 | 603 | 12 | +6.71% |
| ON Semiconductor Corp. | 41.02 | 41.23 | 715 | 10 | +5.59% |
| Paccar Inc. | 89.15 | 89.28 | 266 | 11 | +5.28% |
Palo Alto Networks Inc. |
159.64 | 160.00 | 6 529 | 205 | -1.21% |
| Paychex Inc. | 97.89 | 98.07 | 106 | 6 | +2.75% |
PayPal Holdings Inc. |
52.77 | 52.83 | 96 397 | 1 252 | +4.80% |
PDD Holdings Inc. |
98.60 | 98.80 | 3 344 | 52 | +0.41% |
PepsiCo Inc. |
127.72 | 127.94 | 4 448 | 194 | +0.99% |
Procter & Gamble Co. |
131.28 | 131.42 | 20 426 | 361 | +2.24% |
Qualcomm Inc. |
142.72 | 142.88 | 9 029 | 206 | +3.08% |
| Regeneron Pharmaceuticals Inc. | 657.60 | 659.20 | 648 | 67 | +2.66% |
| Roper Technologies Inc. | 388.10 | 388.80 | 64 | 10 | +1.41% |
| Ross Stores Inc. | 150.12 | 150.40 | 473 | 15 | +7.72% |
Salesforce Inc. |
197.46 | 197.84 | 4 912 | 204 | +1.28% |
| Sherwin-Williams Co. | 295.70 | 296.70 | 376 | 26 | +4.15% |
Starbucks Corp. |
74.70 | 74.77 | 2 633 | 59 | +4.09% |
| Synopsys Inc. | 337.45 | 338.45 | 882 | 78 | +0.82% |
| T-Mobile US Inc. | 181.50 | 181.74 | 2 073 | 63 | -0.48% |
| Take-Two Interactive Softw.Inc | 205.40 | 206.05 | 1 760 | 95 | +0.88% |
Tesla Inc. |
348.00 | 348.40 | 55 394 | 1 125 | +1.44% |
| Texas Instruments Inc. | 138.98 | 139.32 | 958 | 36 | +4.52% |
| The Trade Desk Inc. | 34.52 | 34.605 | 20 422 | 173 | +3.91% |
| The Travelers Companies Inc. | 253.50 | 254.00 | 59 | 7 | +1.64% |
| Thomson Reuters Corp. | 117.40 | 118.05 | 17 | 1 | +1.66% |
UnitedHealth Group Inc. |
279.50 | 279.85 | 11 615 | 350 | +3.57% |
| Verisk Analytics Inc. Cl.A | 194.35 | 195.20 | 87 | 5 | +1.40% |
Verizon Communications Inc. |
36.005 | 36.07 | 28 224 | 132 | +1.91% |
| Vertex Pharmaceuticals Inc. | 376.35 | 377.55 | 287 | 24 | +2.55% |
| Viatris Inc. | 9.116 | 9.16 | 5 926 | 22 | +1.16% |
VISA Inc. |
287.00 | 287.55 | 5 100 | 275 | +2.39% |
Walmart Inc. |
91.35 | 91.44 | 18 132 | 303 | -1.77% |
Walt Disney Co. |
90.41 | 90.51 | 5 299 | 91 | +1.61% |
Warner Bros Discovery Inc. A |
20.225 | 20.27 | 11 894 | 71 | +2.25% |
| Workday Inc. Shares A | 196.76 | 197.34 | 118 | 4 | +2.43% |
| Xcel Energy Inc. | 69.59 | 69.79 | 414 | 5 | +1.07% |
| Zscaler Inc. | 240.65 | 241.20 | 1 822 | 47 | -1.73% |
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:
21/11/2025 @ 19:56:27
Last Update:
21/11/2025 @ 19:56:27

