USX

Last 10 510,60
Change -0,01%

Heute:

Open 10 492,20
High 10 538,80
Low 10 489,90

letzter Handelstag:

Close 10 511,40

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
3M Co. 97,61 97,69 13 317 271 +1,33%
Adobe Inc. 465,00 465,50 1 631 143 -0,34%
Advanced Micro Devices Inc.  168,30 168,38 28 244 460 +1,90%
Airbnb Inc. 153,20 153,44 924 46 -0,49%
Align Technology Inc. 302,25 303,55 25 2 +0,07%
Alphabet Inc. Class A   139,28 139,36 52 383 504 -0,03%
Alphabet Inc. Class C 140,48 140,52 11 002 138 -0,01%
Amazon.com Inc.  167,04 167,08 108 854 1 079 +0,44%
American Electric Power Co.Inc 79,26 79,34 205 6 +0,90%
American Express Co. 210,30 210,60 1 066 33 -0,14%
Amgen Inc. 264,60 264,80 1 524 81 -0,15%
Analog Devices Inc. 183,60 184,00 185 8 +2,66%
Ansys Inc. 321,20 322,20 23 5 -0,25%
Apple Inc.  158,44 158,46 54 139 918 -0,93%
Applied Materials Inc. 190,36 190,96 835 30 -1,25%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 894,00 896,00 46 11 -0,89%
Astrazeneca PLC ADR 63,00 63,50 61 2 -0,79%
Atlassian Corp. CL A 180,50 181,00 328 12 +1,12%
Autodesk Inc. 241,75 242,55 96 4 +0,19%
Automatic Data Processing Inc. 231,05 231,65 872 28 +0,70%
Baker Hughes Co. Cl. A 30,985 31,05 514 5 -0,37%
Biogen Inc. 199,10 199,70 286 15 +0,10%
Boeing Co. 178,12 178,28 8 419 248 +0,69%
Booking Holdings Inc. 3 384,00 3 393,00 60 29 +0,15%
Broadcom Corp. 1 226,00 1 227,80 633 102 +0,20%
Cadence Design Systems Inc. 288,80 289,60 1 488 61 +0,14%
Caterpillar Inc. 338,00 339,00 1 740 73 +0,30%
Charter Communications Inc. Class A 265,65 266,45 103 13 -1,95%
Chevron Corp. 145,60 145,74 5 868 112 +0,84%
Cintas Corp. 636,40 637,20 210 22 +0,28%
Cisco Systems Inc. 46,40 46,495 15 719 109 +1,01%
Coca-Cola Co., The 56,56 56,60 27 775 323 +0,25%
Cognizant Technology Sol. Corp. 68,14 68,25 299 10 -0,10%
Comcast Corp. Cl. A 40,03 40,09 1 822 18 +0,91%
Constellation Energy Corp. 170,56 171,14 526 14 +0,20%
Copart Inc. 53,64 53,81 477 14 +1,38%
CoStar Group Inc. 90,00 90,50 25 1 +0,56%
Costco Wholesale Corp. 675,40 676,80 186 28 -0,19%
Crowdstrike Holdings Inc Cl.A 299,90 300,50 1 973 105 +0,77%
CSX Corp. 34,22 34,28 71 2 +0,74%
Datadog Inc. Class A 115,02 115,24 483 10 +0,28%
DexCom Inc. 129,66 129,98 1 013 38 +0,73%
Diamondback Energy Inc. 182,74 182,96 241 12 +0,79%
Dollar Tree Inc. 123,10 123,40 199 5 +0,41%
Dow Inc. 53,62 53,66 2 181 23 -0,19%
Ebay Inc. 48,655 48,685 2 501 35 +1,26%
Electronic Arts Inc. 123,24 123,36 498 15 +1,27%
Enphase Energy Inc. 111,00 111,36 984 43 +0,67%
Fastenal Co. 71,83 71,89 410 8 +0,53%
Fiserv Inc. 147,55 147,95 130 2 +0,27%
Fortinet Inc. 62,92 63,11 442 13 +1,61%
GE Healthcare Technologies Inc 83,50 84,00 1 481 48 0,00%
Gilead Sciences Inc. 68,06 68,12 3 869 35 +0,74%
Globalfoundries Inc. 48,52 48,68 31 3 +0,59%
Goldman Sachs Group Inc. 385,60 386,40 606 34 +0,05%
Home Depot Inc. 355,00 355,20 2 223 42 -1,01%
Honeywell International Inc. 190,70 190,88 578 14 +0,51%
IDEXX Laboratories Inc. 502,40 503,60 21 3 +0,50%
Illumina Inc. 127,66 127,94 469 20 +1,22%
Intel Corp.  41,27 41,29 36 078 335 +2,42%
Intl Business Machines Corp. 176,50 176,65 3 968 120 -0,08%
Intuit Inc. 604,10 605,30 153 28 +0,40%
Intuitive Surgical Inc. 369,90 370,75 592 46 +0,18%
Johnson&Johnson 146,60 146,80 6 976 183 +0,55%
JPMorgan Chase & Co. 184,80 185,20 1 221 45 +0,33%
Keurig Dr Pepper Inc. 28,455 28,485 1 554 9 +1,13%
KLA Corp. 646,50 648,00 66 13 0,00%
Kraft Heinz Co. 34,155 34,21 7 844 59 +1,53%
LAM Research Corp. 899,80 901,90 110 25 +0,29%
Lululemon Athletica Inc. 363,90 365,25 80 15 +0,69%
Marriott International Inc. 235,05 235,55 41 3 +0,19%
Marvell Technology Inc. 66,22 66,33 3 363 49 -0,78%
McDonalds Corp. 262,00 262,10 3 514 159 +0,46%
Mercadolibre Inc. 1 403,20 1 406,00 192 43 -0,36%
Merck & Co. Inc. 121,80 122,00 5 128 123 0,00%
Meta Platforms Inc.  451,60 451,90 17 788 454 -1,02%
Microchip Technology Inc. 83,06 83,22 1 1 -0,22%
Micron Technology Inc. 109,80 109,85 9 871 190 -0,32%
Microsoft Corp.  389,70 389,85 21 535 687 +0,06%
Moderna Inc.  99,17 99,36 6 099 159 -2,64%
Mondelez International Inc. Class A 64,90 65,02 2 467 40 +0,22%
Monster Beverage Corp. 55,00 55,05 719 17 +0,73%
Netflix.com Inc. 560,00 560,50 1 627 147 -1,16%
NIKE Inc. 86,83 86,92 29 945 713 -0,13%
Nvidia Corp.  840,50 840,80 37 681 1 981 +0,96%
NXP Semiconductors NV 229,40 229,80 341 16 +0,53%
O'Reilly Automotive Inc. 1 052,50 1 055,00 32 5 +0,57%
Old Dominion Freight Line Inc. 201,40 202,00 167 17 +2,33%
ON Semiconductor Corp. 69,01 69,31 367 7 -1,35%
Paccar Inc. 114,80 114,96 754 10 +0,10%
Palo Alto Networks Inc. 262,50 262,80 3 376 129 +0,92%
Paychex Inc. 113,40 113,50 108 5 0,00%
PayPal Holdings Inc.  61,88 61,93 54 286 641 +0,49%
PDD Holdings Inc. 108,00 108,40 1 894 42 +0,56%
PepsiCo Inc. 162,28 162,44 3 852 129 +1,11%
Procter & Gamble Co. 150,22 150,36 3 393 129 +0,01%
Qualcomm Inc. 156,50 156,60 2 100 75 +0,03%
Regeneron Pharmaceuticals Inc. 893,00 895,00 30 8 -0,06%
Ross Stores Inc. 136,68 136,80 29 3 +0,82%
Salesforce Inc. 279,20 279,40 2 164 100 +0,29%
Sirius XM Holdings Inc. 3,598 3,617 11 734 9 +0,42%
Starbucks Corp. 84,70 84,80 2 706 88 +0,24%
Synopsys Inc. 532,50 533,50 363 39 +0,57%
T-Mobile US Inc. 151,48 151,64 698 10 +1,24%
Tesla Inc.  163,80 163,88 58 066 896 -1,13%
Texas Instruments Inc. 161,76 162,00 1 041 40 +0,98%
The Travelers Companies Inc. 212,60 213,00 70 4 +0,61%
UnitedHealth Group Inc. 456,00 457,00 695 59 +0,33%
Verisk Analytics Inc. Cl.A 217,20 218,10 10 6 +0,97%
Verizon Communications Inc. 38,75 38,77 17 846 111 +1,10%
Vertex Pharmaceuticals Inc. 388,40 388,75 52 8 +0,53%
Viatris Inc. 10,946 10,998 9 702 84 +0,88%
VISA Inc. 257,45 257,80 3 325 156 -0,12%
Walgreens Boots Alliance Inc. 19,59 19,656 40 755 188 +1,38%
Walmart Inc. 56,04 56,09 8 378 82 +0,05%
Walt Disney Co. 113,94 113,98 12 746 271 +1,64%
Warner Bros Discovery Inc. A 8,066 8,09 8 115 70 +1,51%
Workday Inc. Shares A 254,40 255,00 11 4 +0,51%
Xcel Energy Inc. 49,62 49,775 610 9 +1,07%
Zscaler Inc. 178,76 179,08 704 34 -0,02%
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CET (UTC+1)