USX

Last 5 793.53
Change -0.94%

Today:

Open 5 787.09
High 5 908.62
Low 5 733.68

Last trading day:

Close 5 793.53

Price lists

Name Bid Ask Shares Exec.
orders		 Change
3M Co. 123.58 124.02 10 490 305 -2.39%
Activision Blizzard Inc. 55.28 55.70 8 726 116 -0.77%
Adobe Inc. 271.00 272.05 3 006 159 -3.10%
Advanced Micro Devices Inc. 39.31 39.48 37 053 285 -3.75%
Alexion Pharmaceuticals Inc. 82.82 83.16 264 7 -0.61%
Align Technology Inc. 142.32 143.02 391 10 +2.03%
Alphabet Inc. Class A 1 010.20 1 011.00 7 500 1 341 -1.79%
Alphabet Inc. Class C 1 013.60 1 016.60 2 089 322 -1.57%
Amazon.Com Inc. 1 761.20 1 763.60 9 028 1 342 -0.23%
American Airlines Group Inc. 8.634 8.746 93 096 349 -6.12%
American Express Co. 68.01 68.15 12 204 154 -3.91%
Amgen Inc. 189.58 190.32 1 752 46 -2.05%
Analog Devices Inc. 79.96 80.25 127 3 -2.00%
Ansys Inc. 200.90 202.90 150 8 +0.30%
Apple Inc. 223.15 223.40 57 237 1 270 -1.04%
Applied Materials Inc. 38.995 39.235 4 533 23 -1.96%
ASML Holding N.V. N.Y.Reg 226.00 228.00 15 1 -1.74%
Autodesk Inc. 128.30 128.96 640 23 +1.96%
Automatic Data Processing Inc. 118.68 119.22 172 9 -2.71%
Baidu.com Inc. ADR 89.70 90.30 4 668 82 -2.18%
Biogen Inc. 277.00 279.35 300 28 -2.14%
Biomarin Pharmaceutical Inc. 77.95 78.30 0 0 0.00%
Boeing Co. 115.00 115.76 31 382 775 +1.38%
Booking Holdings Inc. 1 135.00 1 140.00 785 197 -3.00%
Broadcom Corp. 215.85 217.15 531 29 -0.69%
Cadence Design Systems Inc. 58.70 59.61 82 3 +0.48%
Caterpillar Inc. 106.00 106.50 1 526 39 -3.35%
Cerner Corp. 57.51 57.69 21 2 +0.19%
Charter Communicat. Inc.(Del.) Class A 398.95 403.95 51 5 -0.67%
Check Point Software Techs Ltd 90.47 91.29 403 11 -1.47%
Chevron Corp. 69.29 69.74 13 029 201 -0.83%
Cintas Corp. 151.25 152.70 769 26 -0.23%
Cisco Systems Inc. 36.065 36.21 21 550 217 -1.49%
Citrix Systems Inc. 130.32 131.00 1 487 50 -0.18%
Coca-Cola Co., The 40.475 40.65 45 535 580 +0.12%
Cognizant Technology Sol. Corp. 40.01 40.205 444 10 -1.03%
Comcast Corp. Cl. A 31.39 31.49 597 6 -2.07%
Copart Inc. 57.00 57.50 109 4 -3.36%
Costco Wholesale Corp. 266.25 267.00 286 21 -0.63%
CSX Corp. 52.22 52.77 120 2 +1.39%
Dollar Tree Inc. 64.79 65.19 131 3 -2.57%
Dow Inc. 25.74 26.07 2 016 27 +0.37%
Ebay Inc. 27.16 27.245 1 304 26 +1.23%
Electronic Arts Inc. 94.34 95.29 659 23 +0.42%
Expedia Group Inc. 44.91 45.185 4 856 47 +1.53%
Exxon Mobil Corp. 36.24 36.285 144 706 990 -2.65%
Facebook Inc. 142.32 142.88 18 104 632 -2.17%
Fastenal Co. 28.07 28.30 390 2 +1.45%
Fiserv Inc. 79.53 79.90 1 024 27 -3.69%
Fox Corp. Shares A 20.60 20.80 0 0 0.00%
Fox Corp. Shares B 19.90 20.00 342 3 -2.48%
Gilead Sciences Inc. 72.06 72.24 75 963 978 +1.80%
Goldman Sachs Group Inc. 135.78 136.36 1 362 39 -1.45%
Home Depot Inc. 165.08 165.58 1 299 42 -1.58%
IDEXX Laboratories Inc. 215.90 217.80 97 5 -1.81%
Illumina Inc. 242.25 245.50 210 19 -2.76%
Incyte Corp. 72.34 73.15 1 409 32 +1.61%
Intel Corp. 50.04 50.14 8 768 87 +0.42%
Intl Business Machines Corp. 98.20 98.68 6 486 159 -2.62%
Intuit Inc. 201.10 202.55 335 15 -3.25%
Intuitive Surgical Inc. 426.95 429.00 435 59 -1.64%
JD.com Inc. Cl.A(sp.ADRs) 36.60 37.10 7 442 103 -0.27%
Johnson&Johnson 123.68 124.16 19 347 402 +1.26%
JPMorgan Chase & Co. 77.58 77.81 3 893 76 -4.55%
KLA Corp. 117.90 118.72 277 5 -4.45%
Kraft Heinz Co. 23.30 23.535 22 541 142 +3.04%
LAM Research Corp. 201.00 202.95 648 19 -2.76%
Liberty Global Inc. Registered Shares A 14.546 14.664 48 1 -4.01%
Liberty Global Inc. Registered Shares C 13.70 13.80 0 0 0.00%
Lululemon Athletica Inc. 166.78 167.82 130 4 +0.39%
Marriott International Inc. 54.49 54.81 5 629 103 -5.77%
Maxim Integrated Products Inc. 44.80 45.00 62 1 -0.45%
McDonalds Corp. 148.22 148.70 6 132 302 +0.27%
Mercadolibre Inc. 418.95 421.40 588 56 -1.30%
Merck & Co. Inc. 70.40 70.60 2 681 51 -0.56%
Microchip Technology Inc. 59.12 59.38 204 7 -0.90%
Micron Technology Inc. 38.05 38.28 4 104 21 -0.41%
Microsoft Corp. 142.16 142.64 76 339 1 528 -0.48%
Mondelez International Inc. Class A 46.88 47.17 3 460 37 +1.23%
Monster Beverage Corp. 50.05 50.24 517 4 -1.36%
NetApp Inc. 34.465 34.635 78 5 -5.03%
NetEase Inc.(Sp. ADRs) 300.00 301.00 360 34 -1.28%
Netflix.com Inc. 334.00 335.50 3 642 169 -1.74%
NIKE Inc. 72.83 73.06 6 922 109 -0.98%
Nvidia Corp. 225.15 226.05 7 737 185 -3.99%
NXP Semiconductors NV 69.81 70.07 1 490 28 -3.18%
O'Reilly Automotive Inc. 272.30 273.80 64 2 -3.49%
Paccar Inc. 56.50 57.00 1 151 9 0.00%
Paychex Inc. 54.87 55.27 434 10 -1.33%
PayPal Holdings Inc. 85.29 85.64 12 326 298 -0.59%
PepsiCo Inc. 115.12 115.52 2 718 79 +0.28%
Pfizer Inc. 31.00 31.30 38 072 316 +3.63%
Procter & Gamble Co. 106.50 107.00 10 151 230 +0.47%
Qualcomm Inc. 60.13 60.50 2 338 50 -4.26%
Regeneron Pharmaceuticals Inc. 454.35 458.05 292 40 -2.28%
Ross Stores Inc. 68.66 69.05 1 890 17 -5.86%
Seattle Genetics Inc. 107.00 108.00 59 3 0.00%
Sirius XM Holdings Inc. 4.1075 4.1535 570 4 -5.80%
Skyworks Solutions Inc. 74.00 74.48 442 11 -3.84%
Splunk Inc. 94.14 94.85 2 103 72 -2.55%
Starbucks Corp. 58.17 58.55 9 061 128 -2.67%
Synopsys Inc. 114.42 116.14 49 2 -2.85%
T-Mobile US Inc. 75.36 76.20 165 10 -2.54%
Take-Two Interactive Softw.Inc 109.38 110.00 921 26 -0.22%
Tesla Inc. 443.45 444.50 63 410 3 266 +5.91%
Texas Instruments Inc. 92.31 92.65 552 26 -1.50%
The Travelers Companies Inc. 86.53 87.14 127 2 +1.46%
Trip.com Group Ltd. Sp.ADRs 20.20 20.40 580 3 -3.85%
Ulta Salon Cosmet. & Frag.Inc. 144.60 145.26 19 3 -2.26%
United Airlines Holdings Inc. 20.80 21.40 21 609 153 -0.83%
United Technologies Corp. 78.86 78.99 0 0 0.00%
UnitedHealth Group Inc. 211.85 212.65 255 20 -4.81%
Verisign Inc. 168.32 169.96 392 12 +0.20%
Verisk Analytics Inc. Cl.A 130.64 131.60 0 0 0.00%
Verizon Communications Inc. 50.49 50.73 3 486 25 -1.00%
Vertex Pharmaceuticals Inc. 219.45 221.05 976 55 -1.46%
VISA Inc. 140.26 140.70 20 000 539 -3.35%
Walgreens Boots Alliance Inc. 37.295 37.87 8 632 88 +0.89%
Walmart Inc. 110.36 110.64 4 909 90 +1.04%
Walt Disney Co. 86.77 87.08 28 109 945 -2.94%
Western Digital Corp. 35.27 35.46 2 115 18 +0.03%
Willis Towers Watson PLC 145.00 146.00 0 0 0.00%
Workday Inc. Shares A 107.16 108.00 498 13 -4.26%
Xcel Energy Inc. 53.50 54.00 0 0 0.00%
Xilinx Inc. 72.85 73.44 1 174 15 -0.34%
Copyright © 2020 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)