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. |
142.32 | 142.60 | 1 606 | 40 | +0.10% |
Adobe Inc. |
295.35 | 295.80 | 5 903 | 319 | -0.25% |
Advanced Micro Devices Inc. |
189.82 | 190.08 | 12 008 | 397 | -0.41% |
Airbnb Inc. |
109.14 | 109.32 | 1 162 | 35 | +1.08% |
Alphabet Inc. Class A |
273.90 | 274.00 | 33 313 | 865 | +0.46% |
Alphabet Inc. Class C |
274.30 | 274.55 | 9 312 | 226 | +0.33% |
Amazon.com Inc. |
198.26 | 198.34 | 48 240 | 1 038 | +1.18% |
| American Electric Power Co.Inc | 97.80 | 98.00 | 593 | 12 | -2.20% |
| American Express Co. | 322.55 | 322.95 | 1 891 | 117 | +3.21% |
Amgen Inc. |
271.15 | 272.05 | 1 288 | 48 | +0.20% |
| Analog Devices Inc. | 240.20 | 241.10 | 1 389 | 6 | +0.61% |
Apple Inc. |
239.30 | 239.45 | 26 839 | 703 | +0.40% |
| Applied Materials Inc. | 234.05 | 234.85 | 3 165 | 52 | +1.85% |
ARM Holdings PLC ADRs |
122.00 | 122.40 | 2 510 | 45 | -1.15% |
| ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) | 956.00 | 958.00 | 277 | 41 | -1.04% |
| Astrazeneca PLC ADR | 78.00 | 78.50 | 1 476 | 10 | +1.94% |
| Atlassian Corp. CL A | 139.28 | 139.98 | 329 | 16 | +0.29% |
| Autodesk Inc. | 259.45 | 260.45 | 224 | 8 | -1.26% |
| Automatic Data Processing Inc. | 221.40 | 222.00 | 735 | 34 | -0.09% |
| Baker Hughes Co. Cl. A | 40.90 | 41.005 | 281 | 6 | -0.23% |
| Biogen Inc. | 150.70 | 151.00 | 5 331 | 137 | -0.50% |
Boeing Co. |
171.36 | 171.68 | 8 734 | 142 | -0.35% |
| Booking Holdings Inc. | 4 546.00 | 4 556.00 | 73 | 32 | +1.70% |
Broadcom Corp. |
351.45 | 351.95 | 13 024 | 536 | +0.57% |
| Cadence Design Systems Inc. | 290.55 | 291.45 | 465 | 21 | +0.43% |
Caterpillar Inc. |
522.00 | 523.00 | 3 045 | 153 | +1.95% |
| CDW Corp. | 127.05 | 127.95 | 0 | 0 | 0.00% |
| Charter Communications Inc. Class A | 181.78 | 182.22 | 191 | 12 | +2.89% |
Chevron Corp. |
129.74 | 129.88 | 7 468 | 121 | +1.64% |
| Cintas Corp. | 158.70 | 159.05 | 4 053 | 46 | +0.86% |
Cisco Systems Inc. |
68.91 | 68.98 | 11 562 | 120 | +0.77% |
Coca-Cola Co., The |
59.94 | 59.99 | 18 668 | 287 | -0.33% |
| Coca-Cola Europacific Pa. PLC | 76.60 | 77.10 | 187 | 7 | -0.65% |
| Cognizant Technology Sol. Corp. | 70.66 | 70.77 | 64 | 2 | +0.96% |
| Comcast Corp. Cl. A | 23.42 | 23.455 | 6 944 | 30 | +1.78% |
| Constellation Energy Corp. | 309.65 | 310.50 | 529 | 37 | -0.44% |
| Copart Inc. | 33.08 | 33.185 | 316 | 5 | +0.67% |
| CoStar Group Inc. | 58.28 | 58.54 | 35 | 1 | +0.53% |
| Costco Wholesale Corp. | 748.50 | 749.80 | 409 | 93 | -2.04% |
Crowdstrike Holdings Inc Cl.A |
443.30 | 444.50 | 985 | 62 | -0.82% |
| CSX Corp. | 31.665 | 31.73 | 52 | 2 | +0.58% |
| Datadog Inc. Class A | 130.24 | 130.56 | 583 | 13 | -0.66% |
| DexCom Inc. | 58.25 | 58.39 | 2 299 | 20 | +1.89% |
| Diamondback Energy Inc. | 136.34 | 136.72 | 381 | 4 | -0.03% |
| Dollar Tree Inc. | 105.16 | 105.68 | 191 | 4 | +1.83% |
| DoorDash Inc. Cl.A | 187.80 | 188.78 | 310 | 20 | -4.57% |
| Dow Inc. | 20.60 | 20.80 | 8 182 | 38 | +4.52% |
| Electronic Arts Inc. | 174.42 | 174.58 | 240 | 4 | -0.24% |
| Exelon Corp. | 37.06 | 37.25 | 161 | 5 | -0.66% |
| Fastenal Co. | 34.865 | 34.94 | 2 262 | 10 | -0.33% |
| Fortinet Inc. | 70.40 | 70.63 | 2 074 | 24 | -2.19% |
| GE Healthcare Technologies Inc | 72.10 | 72.34 | 370 | 15 | +0.63% |
| Gilead Sciences Inc. | 103.58 | 103.74 | 3 963 | 31 | +0.88% |
| Globalfoundries Inc. | 34.38 | 34.50 | 450 | 6 | +0.47% |
| Goldman Sachs Group Inc. | 763.30 | 765.50 | 2 251 | 122 | +1.30% |
Home Depot Inc. |
299.20 | 299.85 | 1 772 | 58 | 0.00% |
| Honeywell International Inc. | 164.04 | 164.64 | 1 461 | 23 | +0.07% |
| IDEXX Laboratories Inc. | 599.80 | 601.40 | 10 | 1 | -0.33% |
| Illumina Inc. | 115.82 | 116.24 | 659 | 18 | +2.20% |
Intel Corp. |
34.82 | 34.86 | 49 894 | 295 | -0.34% |
Intl Business Machines Corp. |
269.05 | 269.40 | 3 753 | 114 | +0.66% |
| Intuit Inc. | 571.00 | 572.60 | 70 | 12 | -0.02% |
Intuitive Surgical Inc. |
477.40 | 478.60 | 1 065 | 84 | -1.29% |
Johnson&Johnson |
176.24 | 176.52 | 9 450 | 198 | +2.62% |
JPMorgan Chase & Co. |
264.00 | 264.35 | 8 481 | 200 | +1.76% |
| Keurig Dr Pepper Inc. | 25.19 | 25.22 | 1 482 | 9 | +0.64% |
| KLA Corp. | 1 061.80 | 1 064.80 | 94 | 17 | +0.68% |
Kraft Heinz Co. |
20.82 | 20.85 | 35 764 | 183 | +0.12% |
Linde plc |
335.80 | 336.40 | 14 469 | 548 | +0.12% |
| Lululemon Athletica Inc. | 159.80 | 160.40 | 331 | 23 | +1.85% |
| Marriott International Inc. | 244.70 | 245.30 | 52 | 3 | -0.53% |
| Marvell Technology Inc. | 78.32 | 78.46 | 17 293 | 231 | +2.58% |
McDonalds Corp. |
265.70 | 265.95 | 2 222 | 101 | -0.67% |
Mercadolibre Inc. |
1 700.20 | 1 703.40 | 713 | 232 | -4.54% |
Merck & Co. Inc. |
83.20 | 83.40 | 7 768 | 173 | -0.48% |
Meta Platforms Inc. |
554.80 | 555.30 | 10 877 | 634 | -1.79% |
| Microchip Technology Inc. | 57.79 | 57.92 | 800 | 15 | +0.33% |
Micron Technology Inc. |
224.05 | 224.30 | 26 291 | 566 | +3.32% |
Microsoft Corp. |
409.65 | 409.80 | 34 561 | 1 463 | -3.10% |
Moderna Inc. |
24.74 | 24.80 | 16 941 | 107 | +1.99% |
| Mondelez International Inc. Class A | 45.785 | 45.88 | 71 910 | 163 | -1.13% |
| MongoDB Inc. | 364.20 | 364.80 | 249 | 24 | +1.12% |
| Monster Beverage Corp. | 63.10 | 63.17 | 638 | 19 | -0.24% |
Netflix.com Inc. |
79.93 | 80.01 | 70 740 | 1 487 | -3.86% |
NIKE Inc. |
56.17 | 56.23 | 27 247 | 238 | +3.10% |
Nvidia Corp. |
157.76 | 157.84 | 142 707 | 2 180 | -0.80% |
| NXP Semiconductors NV | 197.50 | 198.00 | 412 | 15 | +0.51% |
| O'Reilly Automotive Inc. | 79.88 | 80.12 | 908 | 13 | -1.31% |
| Old Dominion Freight Line Inc. | 133.45 | 133.95 | 188 | 8 | -0.20% |
| ON Semiconductor Corp. | 47.045 | 47.265 | 748 | 5 | +0.42% |
| Paccar Inc. | 96.77 | 96.95 | 118 | 9 | +2.99% |
Palo Alto Networks Inc. |
165.68 | 166.00 | 3 095 | 95 | -1.38% |
| Paychex Inc. | 96.82 | 97.06 | 321 | 7 | +0.39% |
PayPal Holdings Inc. |
52.36 | 52.41 | 68 108 | 590 | +0.25% |
PDD Holdings Inc. |
98.60 | 98.80 | 1 449 | 35 | -2.18% |
PepsiCo Inc. |
127.26 | 127.48 | 28 451 | 300 | +2.48% |
Procter & Gamble Co. |
119.78 | 119.92 | 22 604 | 657 | -0.02% |
Qualcomm Inc. |
156.14 | 156.28 | 4 266 | 130 | +3.07% |
| Regeneron Pharmaceuticals Inc. | 615.00 | 616.00 | 244 | 19 | +3.22% |
| Roper Technologies Inc. | 378.60 | 379.10 | 54 | 7 | -0.53% |
| Ross Stores Inc. | 155.38 | 155.68 | 164 | 7 | +2.17% |
Salesforce Inc. |
226.00 | 226.30 | 8 048 | 212 | +0.65% |
| Sherwin-Williams Co. | 277.35 | 278.35 | 309 | 16 | -0.04% |
Starbucks Corp. |
71.28 | 71.35 | 2 514 | 62 | -0.31% |
| Synopsys Inc. | 407.15 | 408.20 | 1 376 | 59 | +1.54% |
| T-Mobile US Inc. | 167.36 | 167.60 | 5 095 | 109 | -3.22% |
| Take-Two Interactive Softw.Inc | 211.20 | 211.85 | 652 | 75 | -1.00% |
Tesla Inc. |
385.60 | 386.00 | 15 163 | 583 | +0.43% |
| Texas Instruments Inc. | 154.48 | 154.88 | 1 471 | 22 | +0.05% |
| The Trade Desk Inc. | 33.74 | 33.81 | 9 174 | 70 | -0.27% |
| The Travelers Companies Inc. | 239.50 | 239.90 | 0 | 0 | 0.00% |
| Thomson Reuters Corp. | 109.95 | 110.60 | 118 | 5 | -0.18% |
UnitedHealth Group Inc. |
279.80 | 280.15 | 5 038 | 268 | +0.59% |
| Verisk Analytics Inc. Cl.A | 183.45 | 184.30 | 339 | 6 | -1.37% |
Verizon Communications Inc. |
34.04 | 34.075 | 43 796 | 267 | -1.26% |
| Vertex Pharmaceuticals Inc. | 377.50 | 378.65 | 858 | 24 | +0.36% |
| Viatris Inc. | 9.852 | 9.898 | 6 520 | 25 | +2.37% |
VISA Inc. |
280.30 | 280.90 | 3 703 | 189 | -0.21% |
Walmart Inc. |
97.30 | 97.41 | 13 323 | 178 | -1.52% |
Walt Disney Co. |
93.33 | 93.41 | 8 700 | 127 | +1.44% |
Warner Bros Discovery Inc. A |
25.475 | 25.53 | 56 270 | 530 | +4.98% |
| Workday Inc. Shares A | 191.06 | 191.58 | 166 | 9 | +0.08% |
| Xcel Energy Inc. | 64.04 | 64.25 | 0 | 0 | 0.00% |
| Zscaler Inc. | 208.80 | 209.20 | 617 | 28 | -0.60% |
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:
10/12/2025 @ 20:54:23
Last Update:
10/12/2025 @ 20:54:23

