USX
| Last | 5 403,09 |
|---|---|
| Change | -0,39% |
Today:
| Open | 5 424,17 |
|---|---|
| High | 5 433,48 |
| Low | 5 400,08 |
Last trading day:
| Close | 5 403,09 |
|---|
Price lists
| Name | Bid | Ask | Share | Exec. orders |
Change |
|---|---|---|---|---|---|
| 21st Century Fox Inc. Shares A | 41,47 | 41,84 | 3 542 | 24 | +0,54% |
| 21st Century Fox Inc. Shares B | 41,32 | 41,48 | 75 | 1 | +0,59% |
| 3M Co. | 168,31 | 168,80 | 1 621 | 41 | +0,40% |
| Activision Blizzard Inc. | 64,92 | 65,41 | 2 172 | 35 | +0,24% |
| Adobe Systems Inc. | 208,60 | 209,28 | 5 427 | 115 | -2,47% |
| Alexion Pharmaceuticals Inc. | 109,25 | 109,59 | 138 | 3 | +1,19% |
| Align Technology Inc. | 301,94 | 303,31 | 1 072 | 57 | -2,08% |
| Alphabet Inc. Class A | 999,74 | 1 001,02 | 2 284 | 207 | -0,40% |
| Alphabet Inc. Class C | 989,03 | 992,26 | 1 233 | 68 | -0,70% |
| Amazon.Com Inc. | 1 470,27 | 1 473,30 | 11 015 | 878 | -1,34% |
| American Airlines Group Inc. | 35,33 | 35,49 | 190 | 3 | -1,37% |
| American Express Co. | 83,32 | 83,57 | 600 | 5 | +0,47% |
| Amgen Inc. | 158,41 | 158,89 | 1 728 | 24 | -0,39% |
| Analog Devices Inc. | 84,82 | 85,07 | 30 | 1 | -0,69% |
| Apple Inc. | 158,90 | 159,06 | 14 360 | 246 | -0,49% |
| Applied Materials Inc. | 41,05 | 41,30 | 698 | 11 | -2,69% |
| ASML Holding N.V. N.Y.Reg | 176,00 | 177,00 | 55 | 2 | +0,28% |
| Autodesk Inc. | 116,82 | 117,35 | 304 | 7 | -1,30% |
| Automatic Data Processing Inc. | 119,03 | 119,57 | 84 | 2 | +0,57% |
| Baidu.com Inc. ADR | 221,20 | 222,58 | 724 | 45 | -1,07% |
| Biogen Inc. | 253,15 | 254,69 | 224 | 11 | -0,51% |
| Biomarin Pharmaceutical Inc. | 84,74 | 85,12 | 264 | 5 | +0,14% |
| Boeing Co. | 290,32 | 290,94 | 876 | 35 | +0,37% |
| Booking Holdings Inc. | 1 799,12 | 1 808,13 | 55 | 14 | -0,75% |
| Broadcom Corp. | 222,25 | 223,26 | 8 | 1 | -0,34% |
| CA Inc. | 30,91 | 31,09 | 65 | 1 | -0,34% |
| Cadence Design Systems Inc. | 37,35 | 37,91 | 0 | 0 | 0,00% |
| Caterpillar Inc. | 119,88 | 120,24 | 1 761 | 25 | +0,15% |
| Celgene Corp. | 67,39 | 67,79 | 722 | 18 | -0,22% |
| Cerner Corp. | 51,23 | 51,38 | 0 | 0 | 0,00% |
| Charter Communicat. Inc.(Del.) Class A | 255,17 | 258,30 | 13 | 4 | +0,11% |
| Check Point Software Techs Ltd | 83,30 | 83,93 | 1 060 | 24 | -1,27% |
| Chevron Corp. | 106,96 | 107,61 | 2 280 | 19 | +2,08% |
| Cintas Corp. | 161,07 | 162,52 | 1 077 | 17 | -0,16% |
| Cisco Systems Inc. | 36,93 | 37,09 | 6 304 | 50 | -0,15% |
| Citrix Systems Inc. | 90,26 | 90,68 | 21 | 2 | -0,66% |
| Coca-Cola Co., The | 37,03 | 37,17 | 9 041 | 56 | +0,07% |
| Cognizant Technology Sol. Corp. | 67,36 | 67,67 | 87 | 2 | -0,52% |
| Comcast Corp. New Cl. A | 29,00 | 29,09 | 506 | 5 | +3,36% |
| Costco Wholesale Corp. | 180,79 | 181,33 | 0 | 0 | 0,00% |
| CSX Corp. | 55,29 | 55,84 | 100 | 1 | -0,32% |
| Ctrip.com International Ltd. Sp.ADRs | 41,59 | 42,09 | 1 178 | 9 | -0,82% |
| Dentsply Sirona Inc. | 38,39 | 38,73 | 1 420 | 4 | +1,03% |
| Dish Network Corp. | 29,77 | 30,13 | 912 | 6 | +3,10% |
| Dollar Tree Inc. | 74,38 | 74,82 | 0 | 0 | 0,00% |
| Dowdupont Inc. | 57,27 | 57,62 | 605 | 5 | +2,47% |
| Ebay Inc. | 32,62 | 32,71 | 3 014 | 17 | -0,12% |
| Electronic Arts Inc. | 120,98 | 121,34 | 763 | 17 | -1,57% |
| Expedia Group Inc. | 106,74 | 107,38 | 0 | 0 | 0,00% |
| Express Scripts Holding Inc. | 67,83 | 68,11 | 30 | 1 | -0,58% |
| Exxon Mobil Corp. | 69,70 | 69,91 | 3 922 | 29 | +1,96% |
| Facebook Inc. | 172,28 | 173,00 | 15 467 | 216 | -0,27% |
| Fastenal Co. | 43,21 | 43,56 | 0 | 0 | 0,00% |
| Fiserv Inc. | 64,68 | 64,98 | 1 915 | 8 | -0,34% |
| General Electric Co. | 11,16 | 11,23 | 148 448 | 229 | +2,00% |
| Gilead Sciences Inc. | 60,89 | 61,01 | 2 974 | 30 | -0,16% |
| Goldman Sachs Group Inc. | 193,49 | 194,11 | 173 | 4 | -0,92% |
| Hasbro Inc. | 78,39 | 78,87 | 0 | 0 | 0,00% |
| Henry Schein Inc. | 63,99 | 64,18 | 60 | 2 | +3,59% |
| Hologic Inc. | 34,60 | 34,80 | 30 | 1 | +0,85% |
| Home Depot Inc. | 169,10 | 169,61 | 636 | 18 | -1,65% |
| Hunt (J.B.) Transport Svcs Inc | 109,64 | 110,14 | 0 | 0 | 0,00% |
| IDEXX Laboratories Inc. | 190,46 | 191,99 | 0 | 0 | 0,00% |
| Illumina Inc. | 240,91 | 243,85 | 122 | 7 | -1,33% |
| Incyte Corp. | 63,18 | 63,80 | 1 155 | 10 | +1,23% |
| Intel Corp. | 44,95 | 45,03 | 11 241 | 93 | +0,33% |
| Intl Business Machines Corp. | 121,04 | 121,17 | 3 174 | 44 | -0,41% |
| Intuit Inc. | 176,14 | 177,21 | 595 | 17 | -2,43% |
| Intuitive Surgical Inc. | 413,37 | 415,25 | 108 | 10 | -0,55% |
| JD.com Inc. Cl.A(sp.ADRs) | 34,75 | 35,27 | 8 594 | 75 | -0,20% |
| Johnson&Johnson | 105,18 | 105,50 | 1 571 | 45 | +1,08% |
| JPMorgan Chase & Co. | 90,53 | 90,80 | 98 | 5 | -2,15% |
| Kla-Tencor Corp. | 91,08 | 91,63 | 391 | 4 | -3,79% |
| Kraft Heinz Co. | 53,95 | 54,49 | 9 786 | 89 | +0,71% |
| LAM Research Corp. | 148,87 | 150,22 | 75 | 4 | -0,66% |
| Liberty Global Inc. Registered Shares A | 25,80 | 26,00 | 100 | 1 | +1,98% |
| Liberty Global Inc. Registered Shares C | 24,80 | 25,00 | 100 | 1 | +2,88% |
| Marriott International Inc. | 113,40 | 114,08 | 18 | 1 | -0,61% |
| Maxim Integrated Products Inc. | 51,59 | 51,90 | 0 | 0 | 0,00% |
| McDonalds Corp. | 140,99 | 141,35 | 1 548 | 40 | +1,99% |
| Mercadolibre Inc. | 248,84 | 250,09 | 41 | 5 | +1,81% |
| Merck & Co. Inc. (New) | 52,59 | 52,83 | 1 931 | 21 | +0,33% |
| Microchip Technology Inc. | 82,95 | 83,33 | 223 | 6 | -2,36% |
| Micron Technology Inc. | 49,01 | 49,14 | 34 109 | 305 | -4,14% |
| Microsoft Corp. | 85,91 | 86,26 | 19 033 | 248 | -0,83% |
| Mondelez International Inc. Class A | 35,31 | 35,52 | 1 186 | 10 | +0,77% |
| Monster Beverage Corp. (NEW) | 48,70 | 48,85 | 181 | 4 | +1,23% |
| Mylan N.V. | 32,80 | 33,00 | 4 262 | 20 | -0,90% |
| NetEase Inc. | 221,98 | 222,87 | 128 | 6 | +1,89% |
| Netflix.com Inc. | 351,88 | 353,29 | 19 252 | 606 | -1,45% |
| NIKE Inc. | 62,89 | 63,07 | 7 512 | 87 | -0,85% |
| Nvidia Corp. | 214,77 | 215,71 | 10 192 | 270 | -2,83% |
| O'Reilly Automotive Inc.[New] | 244,77 | 245,75 | 9 | 1 | +0,26% |
| Paccar Inc. | 53,12 | 53,44 | 100 | 1 | +0,10% |
| Paychex Inc. | 60,01 | 60,43 | 0 | 0 | 0,00% |
| PayPal Holdings Inc. | 72,64 | 72,93 | 8 060 | 106 | -1,44% |
| Pfizer Inc. | 31,26 | 31,35 | 3 402 | 24 | -0,02% |
| Procter & Gamble Co. | 66,28 | 66,47 | 11 030 | 99 | +0,95% |
| Qualcomm Inc. | 49,85 | 50,15 | 588 | 11 | -0,36% |
| Qurate Retail Group Inc. Cl. A | 18,06 | 18,21 | 0 | 0 | 0,00% |
| Regeneron Pharmaceuticals Inc. | 283,96 | 285,96 | 20 | 1 | +0,98% |
| Ross Stores Inc. | 73,54 | 73,88 | 106 | 5 | -2,07% |
| Seagate Technology PLC | 49,70 | 50,00 | 132 | 4 | +0,20% |
| Shire Biopharmaceuticals Hldgs | 137,43 | 140,21 | 0 | 0 | 0,00% |
| Sirius XM Holdings Inc. | 6,10 | 6,16 | 900 | 2 | +0,16% |
| Skyworks Solutions Inc. | 84,28 | 84,78 | 243 | 8 | -0,15% |
| Starbucks Corp. | 43,86 | 44,05 | 8 147 | 81 | +1,12% |
| Symantec Corp. | 17,70 | 17,87 | 875 | 7 | -0,70% |
| Synopsys Inc. | 75,04 | 76,11 | 100 | 1 | -1,39% |
| T-Mobile US Inc. | 51,87 | 52,39 | 100 | 1 | +0,84% |
| Take-Two Interactive Softw.Inc | 100,11 | 100,51 | 349 | 14 | -0,12% |
| Tesla Inc. | 286,02 | 287,46 | 19 553 | 502 | -4,15% |
| Texas Instruments Inc. | 96,24 | 96,53 | 360 | 7 | -0,41% |
| The Travelers Companies Inc. | 106,39 | 107,03 | 0 | 0 | 0,00% |
| Ulta Salon Cosmet. & Frag.Inc. | 213,90 | 214,54 | 5 | 1 | -0,46% |
| United Technologies Corp. | 107,02 | 107,22 | 407 | 6 | +1,00% |
| UnitedHealth Group Inc. | 217,84 | 218,52 | 349 | 20 | +0,59% |
| Verisk Analytics Inc. Cl.A | 92,27 | 92,82 | 0 | 0 | 0,00% |
| Verizon Communications Inc. | 42,61 | 42,79 | 4 338 | 30 | +1,99% |
| Vertex Pharmaceuticals Inc. | 136,13 | 136,94 | 115 | 4 | +1,61% |
| VISA Inc. | 115,94 | 116,29 | 3 665 | 63 | +0,35% |
| Vodafone Group PLC Spons.ADRsNew | 21,20 | 21,40 | 77 | 1 | +0,47% |
| Walgreens Boots Alliance Inc. | 57,55 | 58,42 | 590 | 9 | -0,19% |
| Walmart Inc. | 72,51 | 72,68 | 434 | 6 | +0,09% |
| Walt Disney Co. | 91,10 | 91,37 | 1 725 | 31 | +0,36% |
| Western Digital Corp. | 68,19 | 68,50 | 68 | 2 | -1,06% |
| Workday Inc. Shares A | 106,15 | 106,58 | 225 | 2 | -2,53% |
| Wynn Resorts Ltd. | 145,47 | 146,35 | 32 | 1 | -1,19% |
| Xilinx Inc. | 57,02 | 57,48 | 217 | 3 | -1,58% |
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
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 CET (UTC+2)
Price search
Trading hours
8am ‘til 10pm
8am ‘til 10pm
Top 5 Turnover
Currencies / commodities
Market indicators
Realtime Quotes
Last Update:
22/06/2018 @ 22:00:00
Last Update:
22/06/2018 @ 22:00:00