USX

Last 8 521.81
Change -1.73%

Today:

Open 8 709.66
High 8 710.33
Low 8 521.81

Last trading day:

Close 8 521.81

Price lists

Name Bid Ask Shares Exec.
orders		 Change
3M Co. 170.55 171.00 4 926 163 +2.04%
Activision Blizzard Inc. 76.46 77.03 4 093 68 -1.36%
Adobe Inc. 394.25 395.50 1 791 163 -1.52%
Advanced Micro Devices Inc. 62.48 62.73 38 709 531 -3.49%
Alexion Pharmaceuticals Inc. 141.32 141.74 395 9 +0.54%
Align Technology Inc. 455.70 457.90 350 48 -6.55%
Alphabet Inc. Class A 1 887.20 1 889.20 5 601 685 -2.13%
Alphabet Inc. Class C 1 927.80 1 930.60 1 295 145 -1.78%
Amazon.Com Inc. 2 626.00 2 628.00 12 541 2 258 -2.72%
American Electric Power Co.Inc 71.95 72.28 95 3 +1.12%
American Express Co. 130.60 130.85 3 035 69 +0.77%
Amgen Inc. 207.80 208.50 1 006 36 -0.02%
Analog Devices Inc. 124.02 124.46 276 10 -2.71%
Ansys Inc. 264.90 267.50 105 19 -2.60%
Apple Inc. 104.40 104.58 151 747 2 079 -2.24%
Applied Materials Inc. 102.38 103.02 4 739 125 -6.21%
ASML Holding N.V. N.Y.Reg 516.00 520.00 195 32 -4.43%
Atlassian Corp. PLC 177.08 178.66 1 616 42 -1.86%
Autodesk Inc. 226.95 227.95 223 19 -3.15%
Automatic Data Processing Inc. 159.72 160.48 39 4 -0.44%
Baidu.com Inc. ADR 149.60 152.60 13 325 409 -4.19%
Biogen Inc. 226.35 227.90 460 16 +0.93%
Boeing Co. 191.28 192.42 9 402 160 -1.07%
Booking Holdings Inc. 1 858.50 1 870.00 465 107 -2.30%
Broadcom Corp. 358.35 360.15 678 49 -3.50%
Cadence Design Systems Inc. 101.74 102.76 2 811 33 -3.43%
Caterpillar Inc. 199.55 200.20 3 304 95 +1.04%
Cerner Corp. 63.56 63.86 484 13 +2.76%
Charter Communicat. Inc.(Del.) Class A 568.80 576.00 42 8 +0.32%
Check Point Software Techs Ltd 98.36 99.12 614 15 +0.08%
Chevron Corp. 89.78 90.32 8 455 125 0.00%
Cintas Corp. 295.80 298.70 379 7 +0.61%
Cisco Systems Inc. 43.71 43.87 19 251 176 +0.07%
Coca-Cola Co., The 45.14 45.325 62 002 471 +1.03%
Cognizant Technology Sol. Corp. 60.83 61.10 72 6 -0.29%
Comcast Corp. Cl. A 47.31 47.455 560 11 -0.66%
Copart Inc. 100.95 101.90 54 3 -0.24%
Costco Wholesale Corp. 313.75 314.65 203 19 +0.84%
CSX Corp. 84.50 85.00 225 9 +0.59%
DexCom Inc. 280.10 284.60 354 17 -3.32%
DocuSign Inc. 154.94 158.06 1 383 57 -2.62%
Dollar Tree Inc. 95.32 95.90 307 15 +0.35%
Dow Inc. 56.34 56.90 3 298 36 +0.42%
Ebay Inc. 50.53 50.68 8 116 103 +2.92%
Electronic Arts Inc. 115.50 116.24 468 24 -0.70%
Facebook Inc. 251.55 252.55 12 009 520 -3.85%
Fastenal Co. 44.105 44.465 499 9 +1.95%
Fiserv Inc. 95.46 95.89 1 163 47 -0.72%
Fox Corp. Shares A 31.82 32.145 271 2 +2.29%
Fox Corp. Shares B 30.60 30.80 342 7 +0.65%
Gilead Sciences Inc. 55.54 55.65 20 016 160 +1.66%
Goldman Sachs Group Inc. 303.30 304.30 2 175 118 +0.20%
Home Depot Inc. 280.70 281.50 1 607 78 +1.11%
Honeywell International Inc. 189.80 190.65 34 6 +1.65%
IDEXX Laboratories Inc. 430.90 434.30 42 5 -2.64%
Illumina Inc. 311.50 315.50 381 29 -0.51%
Incyte Corp. 66.76 67.48 377 4 +0.68%
Intel Corp. 46.02 46.07 46 630 453 -2.88%
Intl Business Machines Corp. 120.15 120.65 15 409 251 +0.96%
Intuit Inc. 322.25 324.25 182 26 -0.65%
Intuitive Surgical Inc. 686.00 689.60 316 68 -2.41%
JD.com Inc. Cl.A(sp.ADRs) 58.40 59.20 45 418 682 -4.99%
Johnson&Johnson 140.10 140.56 13 381 399 +1.20%
JPMorgan Chase & Co. 132.62 133.00 3 265 70 +0.23%
Keurig Dr Pepper Inc. 29.665 30.265 145 4 +0.13%
KLA Corp. 246.30 247.70 474 23 -5.71%
Kraft Heinz Co. 35.84 36.025 48 502 183 +0.74%
LAM Research Corp. 481.15 485.55 1 604 140 -6.56%
Lululemon Athletica Inc. 266.25 267.90 52 3 -1.09%
Marriott International Inc. 115.66 116.44 152 12 -3.53%
Marvell Technology Inc. 36.32 36.68 660 9 -0.69%
Match Group Inc. 115.42 118.20 174 10 -3.36%
Maxim Integrated Products Inc. 76.05 76.53 105 3 -2.34%
McDonalds Corp. 195.10 195.55 2 680 109 +1.45%
Mercadolibre Inc. 1 126.50 1 150.00 654 153 -6.21%
Merck & Co. Inc. 64.25 64.53 7 697 111 +0.06%
Microchip Technology Inc. 117.80 118.44 111 7 -3.64%
Micron Technology Inc. 66.60 67.01 14 636 166 -5.63%
Microsoft Corp. 203.30 203.90 34 894 1 096 -1.81%
Moderna Inc. 130.12 131.02 83 127 1 106 -2.43%
Mondelez International Inc. Class A 50.97 51.27 944 23 +0.83%
Monster Beverage Corp. 75.32 75.55 2 377 44 +0.68%
NetEase Inc.(Sp. ADRs) 86.80 87.00 1 806 33 -3.32%
Netflix.com Inc. 400.05 401.65 3 451 273 -3.10%
NIKE Inc. 112.14 112.48 4 992 132 -0.67%
Nvidia Corp. 469.65 470.40 6 405 495 -3.59%
NXP Semiconductors NV 155.48 156.08 1 210 55 -3.85%
O'Reilly Automotive Inc. 462.40 464.70 14 3 +1.08%
Okta Inc. 188.88 191.38 540 44 -2.31%
Paccar Inc. 78.62 79.08 258 5 +2.45%
Paychex Inc. 82.44 83.02 165 4 -0.02%
PayPal Holdings Inc. 200.45 201.20 26 445 1 009 -3.67%
Peloton Interactive Inc. 71.61 72.34 17 270 431 +4.60%
PepsiCo Inc. 120.66 121.06 2 495 87 +1.12%
Pinduoduo Inc. ADRs 99.60 100.00 7 504 244 -9.09%
Procter & Gamble Co. 113.22 113.56 10 664 202 +2.25%
Qualcomm Inc. 105.86 106.52 9 479 275 -6.29%
Regeneron Pharmaceuticals Inc. 412.10 415.20 1 075 56 +1.04%
Ross Stores Inc. 107.64 108.10 379 10 +0.92%
salesforce.com Inc. 175.12 177.28 5 782 238 -0.75%
Seagen Inc. 110.86 113.22 4 1 -0.99%
Sirius XM Holdings Inc. 4.887 4.939 0 0 0.00%
Skyworks Solutions Inc. 136.28 137.08 2 513 113 -4.90%
Splunk Inc. 93.30 94.03 1 190 45 -2.88%
Starbucks Corp. 93.91 94.47 3 650 87 +0.38%
Synopsys Inc. 190.10 192.75 377 27 -3.52%
T-Mobile US Inc. 111.24 112.46 1 267 49 -2.03%
Tesla Inc. 516.90 519.50 34 806 2 052 -6.19%
Texas Instruments Inc. 149.74 150.18 1 456 57 -2.81%
The Travelers Companies Inc. 132.75 133.55 41 2 +1.02%
Trip.com Group Ltd. Sp.ADRs 30.20 30.50 7 324 48 -5.88%
UnitedHealth Group Inc. 346.15 347.55 759 54 +1.06%
Verisign Inc. 182.10 183.55 276 8 -0.11%
Verisk Analytics Inc. Cl.A 147.50 148.45 50 2 +0.44%
Verizon Communications Inc. 48.915 49.14 8 981 102 +1.53%
Vertex Pharmaceuticals Inc. 174.72 175.86 471 25 -0.18%
Viatris Inc. 12.274 12.428 82 368 284 +7.58%
VISA Inc. 185.76 186.36 5 147 238 -2.29%
Walgreens Boots Alliance Inc. 45.045 45.73 3 337 48 +1.40%
Walmart Inc. 115.86 116.14 2 947 78 +1.06%
Walt Disney Co. 151.58 152.04 5 838 222 -0.04%
Workday Inc. Shares A 190.94 191.72 259 12 -0.95%
Xcel Energy Inc. 59.67 59.94 0 0 0.00%
Xilinx Inc. 98.08 98.87 141 8 -3.48%
Zoom Video Communications Inc. 236.70 238.65 1 864 146 -1.96%
Copyright © 2021 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)