USX 

Last 5 570.49
Change -0.35%

Today:

Open 5 546.64
High 5 591.06
Low 5 461.23

Last trading day:

Close 5 570.49

Price lists

Name Bid Ask Share Exec.
orders		 Change
21st Century Fox Inc. Shares A 39.62 39.98 150 1 -0.53%
21st Century Fox Inc. Shares B 39.46 39.62 0 0 0.00%
3M Co. 167.61 168.11 5 400 195 -4.38%
Activision Blizzard Inc. 59.90 60.35 20 808 196 -1.66%
Adobe Inc. 219.30 219.96 3 835 112 +0.56%
Alexion Pharmaceuticals Inc. 107.04 107.41 588 7 -1.68%
Align Technology Inc. 271.13 272.45 1 139 60 -0.79%
Alphabet Inc. Class A 971.44 973.43 4 399 323 +0.07%
Alphabet Inc. Class C 960.37 963.62 1 514 106 +0.41%
Amazon.Com Inc. 1 540.92 1 542.09 20 566 1 446 -1.43%
American Airlines Group Inc. 28.17 28.30 244 6 -2.81%
American Express Co. 90.85 91.13 1 592 21 -1.10%
Amgen Inc. 172.05 172.56 885 29 +0.14%
Analog Devices Inc. 71.95 72.16 140 1 +0.42%
Apple Inc. 194.14 194.30 53 042 722 +0.82%
Applied Materials Inc. 29.15 29.34 7 098 32 -0.58%
ASML Holding N.V. N.Y.Reg 150.00 151.00 1 005 17 -5.19%
Autodesk Inc. 116.64 117.17 588 11 -1.57%
Automatic Data Processing Inc. 123.90 124.46 135 4 -2.06%
Baidu.com Inc. ADR 168.01 169.02 4 147 103 -1.45%
Biogen Inc. 274.75 276.50 257 18 -1.19%
Biomarin Pharmaceutical Inc. 87.18 87.57 557 9 -3.79%
Boeing Co. 303.93 305.74 3 548 102 -2.16%
Booking Holdings Inc. 1 589.47 1 598.08 167 31 +0.38%
Broadcom Corp. 199.20 200.12 310 13 -0.91%
CA Inc. 38.13 38.36 336 3 -0.29%
Cadence Design Systems Inc. 40.58 41.19 672 6 +15.91%
Caterpillar Inc. 103.57 103.88 9 353 139 -7.35%
Celgene Corp. 69.33 69.74 4 572 46 -1.24%
Cerner Corp. 55.29 55.45 222 2 -0.98%
Charter Communicat. Inc.(Del.) Class A 275.30 278.71 16 2 -1.79%
Check Point Software Techs Ltd 98.29 99.03 352 8 +0.29%
Chevron Corp. 98.56 99.15 1 458 32 -2.93%
Cintas Corp. 151.57 152.97 2 012 35 -2.86%
Cisco Systems Inc. 39.52 39.66 12 373 82 -0.40%
Citrix Systems Inc. 88.87 89.29 209 2 -0.72%
Coca-Cola Co., The 40.33 40.49 16 080 92 +0.82%
Cognizant Technology Sol. Corp. 63.84 64.13 341 5 0.00%
Comcast Corp. New Cl. A 31.01 31.10 1 007 7 -0.61%
Costco Wholesale Corp. 199.07 199.67 19 1 -0.69%
CSX Corp. 57.95 58.53 1 226 12 -3.12%
Ctrip.com International Ltd. Sp.ADRs 28.22 28.56 1 106 11 -2.64%
Dentsply Sirona Inc. 31.22 31.50 574 7 +0.38%
Dollar Tree Inc. 72.91 73.35 84 2 -2.35%
Dowdupont Inc. 47.52 47.81 9 564 63 -2.02%
Ebay Inc. 24.54 24.61 2 792 19 -1.25%
Electronic Arts Inc. 85.96 86.82 2 829 67 -2.15%
Expedia Group Inc. 101.88 102.49 258 5 -3.74%
Express Scripts Holding Inc. 83.08 83.42 381 4 -0.59%
Exxon Mobil Corp. 69.49 69.70 2 987 33 -2.22%
Facebook Inc. 134.16 134.69 12 522 245 -0.39%
Fastenal Co. 43.75 44.10 82 1 -2.74%
Fiserv Inc. 69.02 69.33 1 053 14 +0.64%
Gilead Sciences Inc. 62.41 62.53 4 770 45 -0.30%
Goldman Sachs Group Inc. 190.14 190.71 775 19 -2.55%
Hasbro Inc. 81.75 82.25 370 7 -3.28%
Henry Schein Inc. 71.14 71.36 965 11 -1.86%
Hologic Inc. 34.94 35.15 0 0 0.00%
Home Depot Inc. 155.42 155.90 5 301 80 +0.13%
Hunt (J.B.) Transport Svcs Inc 94.80 95.23 134 2 -2.60%
IDEXX Laboratories Inc. 189.41 190.93 419 27 -0.73%
Illumina Inc. 272.41 275.91 1 800 58 -0.98%
Incyte Corp. 56.42 56.98 1 498 11 -0.58%
Intel Corp. 38.76 38.83 10 974 73 -0.89%
Intl Business Machines Corp. 114.17 114.64 6 996 121 +0.88%
Intuit Inc. 181.53 182.64 309 14 -1.64%
Intuitive Surgical Inc. 440.98 443.17 1 321 63 -0.81%
JD.com Inc. Cl.A(sp.ADRs) 20.09 20.40 22 985 107 -1.17%
Johnson&Johnson 120.89 121.25 5 129 81 +0.09%
JPMorgan Chase & Co. 91.62 91.90 3 703 33 -1.56%
Kla-Tencor Corp. 78.65 79.12 0 0 0.00%
Kraft Heinz Co. 49.09 49.58 10 316 77 +0.67%
LAM Research Corp. 127.11 128.14 72 2 -4.06%
Liberty Global Inc. Registered Shares A 22.00 22.20 0 0 0.00%
Liberty Global Inc. Registered Shares C 21.40 21.60 0 0 0.00%
Marriott International Inc. 97.63 98.23 10 2 -2.31%
Maxim Integrated Products Inc. 44.38 44.65 0 0 0.00%
McDonalds Corp. 154.25 154.64 13 331 251 +6.19%
Mercadolibre Inc. 266.82 268.16 74 6 -4.04%
Merck & Co. Inc. (New) 62.70 62.98 2 531 24 -0.63%
Microchip Technology Inc. 58.45 58.73 546 5 +0.67%
Micron Technology Inc. 33.66 33.80 20 986 115 -2.68%
Microsoft Corp. 94.11 94.39 43 677 447 -1.57%
Mondelez International Inc. Class A 35.86 36.07 1 898 18 -1.60%
Monster Beverage Corp. (NEW) 45.83 45.96 60 2 +1.43%
Mylan N.V. 27.80 28.00 320 3 +0.72%
NetEase Inc. 183.55 184.28 438 13 -1.62%
Netflix.com Inc. 289.53 290.69 19 074 422 +0.89%
NIKE Inc. 63.81 64.03 9 082 101 -1.94%
Nvidia Corp. 192.30 193.08 23 402 507 -4.36%
O'Reilly Automotive Inc.[New] 296.10 297.27 135 16 -0.64%
Paccar Inc. 49.85 50.15 170 3 -8.18%
Paychex Inc. 57.45 57.86 118 2 -2.34%
PayPal Holdings Inc. 76.19 76.49 20 375 245 +2.28%
PepsiCo Inc. 95.86 96.14 1 973 23 +0.31%
Pfizer Inc. 38.37 38.49 14 154 70 -0.49%
Procter & Gamble Co. 75.85 76.07 19 687 198 +0.56%
Qualcomm Inc. 57.69 58.03 2 987 37 +0.59%
Qurate Retail Group Inc. Cl. A 19.45 19.61 0 0 0.00%
Regeneron Pharmaceuticals Inc. 330.45 332.80 36 2 -1.34%
Ross Stores Inc. 83.61 83.99 1 051 22 -0.85%
Seagate Technology PLC 37.80 38.00 1 584 22 -0.26%
Shire PLC ADRs 152.40 154.76 0 0 0.00%
Sirius XM Holdings Inc. 5.19 5.23 0 0 0.00%
Skyworks Solutions Inc. 73.30 73.75 371 11 -3.62%
Starbucks Corp. 51.14 51.37 4 992 40 +0.12%
Symantec Corp. 16.90 17.07 1 300 3 -0.99%
Synopsys Inc. 79.98 81.12 238 3 +3.69%
T-Mobile US Inc. 60.09 60.69 775 15 -0.66%
Take-Two Interactive Softw.Inc 103.33 103.75 2 755 64 -1.34%
Tesla Inc. 256.12 256.90 31 368 705 +12.55%
Texas Instruments Inc. 87.25 87.52 4 006 27 -1.87%
The Travelers Companies Inc. 107.57 108.23 0 0 0.00%
Ulta Salon Cosmet. & Frag.Inc. 236.79 237.50 30 3 -2.83%
United Technologies Corp. 113.24 113.45 622 18 +3.01%
UnitedHealth Group Inc. 230.51 231.20 2 047 60 +0.87%
Verisk Analytics Inc. Cl.A 100.34 100.94 200 4 -1.76%
Verizon Communications Inc. 49.76 49.99 25 256 97 +4.09%
Vertex Pharmaceuticals Inc. 151.38 152.29 123 6 -3.60%
VISA Inc. 121.17 121.53 12 140 172 -1.04%
Vodafone Group PLC Spons.ADRsNew 16.70 17.10 675 4 +0.58%
Walgreens Boots Alliance Inc. 67.27 67.41 1 492 22 -0.38%
Walmart Inc. 85.18 85.39 1 555 20 +0.72%
Walt Disney Co. 102.56 102.87 7 489 115 -0.32%
Western Digital Corp. 48.42 48.64 1 031 16 +0.79%
Workday Inc. Shares A 112.01 112.49 255 2 -0.81%
Wynn Resorts Ltd. 89.25 89.78 292 5 -5.75%
Xilinx Inc. 64.94 65.46 242 4 -2.69%
Copyright © 2018 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of the 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)