USX 

Last 2 681,91
Change +0,12%

Heute:

Open 2 681,42
High 2 682,50
Low 2 657,72

letzter Handelstag:

Close 2 681,91

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 85,181 85,359 157 3 +0,10%
Activision Blizzard Inc. 12,032 12,112 0 0 0,00%
Adobe Systems Inc. 32,77 32,83 350 5 -1,89%
Akamai Technologies Inc. 35,507 35,62 660 4 -1,29%
Alcoa Inc. 6,524 6,596 8 330 9 +0,11%
Alexion Pharmaceuticals Inc. 76,56 76,73 402 3 -0,74%
Altera Corp. 25,413 25,496 0 0 0,00%
Amazon.Com Inc. 202,15 202,61 857 31 -0,89%
American Express Co. 58,152 58,275 761 6 +0,60%
Amgen Inc. 81,80 81,97 195 5 -0,13%
Analog Devices Inc. 35,04 35,10 0 0 0,00%
Apple Inc. 343,97 344,17 4 392 129 +0,52%
Applied Materials Inc. 11,189 11,24 400 1 +0,27%
AT & T Inc. 28,376 28,439 719 4 +0,09%
Autodesk Inc. 27,90 27,98 172 1 -0,62%
Automatic Data Processing Inc. 53,898 54,067 0 0 0,00%
Avago Technologies Ltd. 26,308 26,394 0 0 0,00%
Baidu.com Inc. ADR 74,26 74,70 355 11 +2,66%
Bed Bath & Beyond Inc. 53,037 53,256 0 0 0,00%
Biogen Idec Inc. 180,72 182,83 224 11 +1,43%
BMC Software Inc. 35,14 35,24 200 1 -0,51%
Boeing Co. 77,09 77,54 562 10 +0,05%
Broadcom Corp. 28,237 28,329 490 4 -1,22%
C.H. Robinson Worldwide Inc. 45,30 45,43 0 0 0,00%
CA Inc. 21,143 21,213 0 0 0,00%
Catamaran Corp. 36,93 37,09 54 1 +0,24%
Caterpillar Inc. 66,55 66,75 390 6 -0,71%
Celgene Corp. 94,566 94,952 1 111 21 -1,20%
Cerner Corp. 74,13 74,35 163 3 -0,16%
Check Point Software Techs Ltd 37,96 38,15 6 1 -2,05%
Chevrontexaco Corp. 96,819 97,229 1 135 10 +0,08%
Cisco Systems Inc. 18,138 18,236 12 773 62 -0,19%
Citrix Systems Inc. 48,93 49,09 0 0 0,00%
Coca-Cola Co., The 32,59 32,727 14 662 72 +0,45%
Cognizant Technology Sol. Corp. 49,22 49,36 161 1 -0,25%
Comcast Corp. New Cl. A 32,367 32,471 0 0 0,00%
Costco Wholesale Corp. 88,34 88,60 40 1 +0,63%
Dell Inc. 10,293 10,341 2 600 6 -0,84%
Dentsply International Inc. 31,77 31,86 0 0 0,00%
DirecTV 49,16 49,36 100 1 -0,33%
Discovery Communications Inc. 61,34 61,58 0 0 0,00%
Dollar Tree Inc. 38,762 38,924 0 0 0,00%
Du Pont Nemours & Co., E.I. 42,753 42,845 285 4 -0,90%
Ebay Inc. 42,14 42,35 8 066 70 +0,07%
Equinix Inc. 165,07 165,80 0 0 0,00%
Expedia Inc. 45,535 45,724 0 0 0,00%
Expeditors Intl of Wash. Inc. 30,338 30,467 50 1 -1,83%
Express Scripts Holding Inc. 48,37 48,56 0 0 0,00%
Exxon Mobil Corp. 70,53 70,95 513 10 -0,70%
F5 Networks Inc. 62,93 63,20 235 2 -1,26%
Facebook Inc. 18,727 18,847 26 830 139 -3,04%
Fastenal Co. 40,033 40,20 0 0 0,00%
Fiserv Inc. 67,98 68,19 0 0 0,00%
Fossil Inc. 80,45 80,73 0 0 0,00%
Garmin Ltd. 27,108 27,169 40 1 -0,60%
Gilead Sciences Inc. 43,12 43,22 7 359 44 +0,07%
Google Inc. 674,70 675,53 1 361 79 -1,31%
Henry Schein Inc. 73,46 73,62 0 0 0,00%
Hewlett-Packard Co. 18,698 18,742 24 518 86 -2,03%
Home Depot Inc. 61,007 61,136 131 4 +0,30%
Intel Corp. 18,446 18,545 8 295 28 -1,38%
Intl Business Machines Corp. 158,86 159,35 840 12 +0,06%
Intuit Inc. 44,651 44,837 100 1 -0,03%
Intuitive Surgical Inc. 387,01 388,87 115 13 +5,32%
Johnson&Johnson 66,91 67,31 3 549 26 -0,25%
JPMorgan Chase & Co. 41,31 41,64 1 068 5 -0,69%
Kla-Tencor Corp. 42,16 42,33 0 0 0,00%
Liberty Global Inc. 58,284 58,525 160 2 -1,80%
Liberty Interactive Corp. 17,722 17,80 0 0 0,00%
Life Technologies Corp. 57,122 57,365 0 0 0,00%
Linear Technology Corp. 28,585 28,677 0 0 0,00%
Mattel Inc. 35,198 35,345 80 1 -0,59%
Maxim Integrated Products Inc. 23,193 23,293 0 0 0,00%
McDonalds Corp. 77,377 77,616 3 045 28 -0,44%
Merck & Co. Inc. (New) 36,35 36,56 480 7 -0,05%
Microchip Technology Inc. 28,028 28,119 0 0 0,00%
Micron Technology Inc. 8,936 8,979 5 144 10 +2,21%
Microsoft Corp. 26,425 26,537 11 398 47 -0,21%
Mondelez International Inc. Class A 23,864 23,966 440 6 -0,61%
Monster Beverage Corp. 43,094 43,332 50 1 -0,55%
Mylan Inc. 24,052 24,155 0 0 0,00%
NetApp Inc. 28,137 28,228 415 3 -1,25%
News Corp. A (ADR's) 25,541 25,624 95 1 +0,27%
Nuance Communications Inc. 14,807 14,888 473 4 -0,30%
Nvidia Corp. 11,218 11,27 1 143 3 -0,43%
O'Reilly Automotive Inc.[New] 85,48 85,74 0 0 0,00%
Oracle Corp. 26,297 26,357 4 259 17 -0,76%
Paccar Inc. 41,15 41,31 275 2 -1,68%
Paychex Inc. 29,211 29,335 0 0 0,00%
Perrigo Co. 91,63 92,19 0 0 0,00%
Pfizer Inc. 22,352 22,538 3 069 13 0,00%
Priceline.com Inc. 618,09 620,71 42 5 -0,55%
Procter & Gamble Co. 63,16 63,47 8 148 58 +4,21%
Qualcomm Inc. 49,55 49,80 346 7 +0,50%
Randgold Resources Ltd. 57,02 57,24 143 2 -2,86%
Regeneron Pharmaceuticals Inc. 193,05 193,83 40 2 +0,06%
Ross Stores Inc. 50,78 50,99 346 7 +0,73%
Sandisk Corp. 44,71 44,94 1 257 7 -0,89%
SBA Communications Corp. 60,23 60,47 0 0 0,00%
Seagate Technology PLC 33,052 33,192 228 3 -0,86%
Sears Holdings Corp. 38,72 38,94 1 639 18 -13,42%
Sigma-Aldrich Corp. 65,28 65,57 65 1 -1,06%
Sirius XM Radio Inc. 2,753 2,776 100 1 +0,69%
Staples Inc. 11,527 11,58 0 0 0,00%
Starbucks Corp. 48,87 49,073 3 157 21 -0,22%
Starz Reg.Shs.(Lib.Cap Cl.A) DL -,01 17,569 17,646 0 0 0,00%
Stericycle Inc. 85,78 86,43 0 0 0,00%
Symantec Corp. 17,622 17,699 910 3 -2,40%
Texas Instruments Inc. 27,718 27,92 110 2 -1,41%
The Travelers Companies Inc. 64,37 64,89 38 2 -0,22%
United Technologies Corp. 73,32 73,68 150 2 -1,12%
UnitedHealth Group Inc. 47,79 48,17 195 3 +0,01%
Verisk Analytics Inc. Cl.A 45,712 46,018 0 0 0,00%
Verizon Communications Inc. 39,56 39,87 440 2 -0,59%
Vertex Pharmaceuticals Inc. 60,488 60,737 175 4 -1,29%
Viacom Inc. Class B 53,24 53,40 0 0 0,00%
Virgin Media Inc. 38,77 39,00 0 0 0,00%
Vodafone Group PLC Spons.ADRs New 22,774 23,00 0 0 0,00%
Wal-Mart Stores Inc. 59,66 59,89 318 6 -0,39%
Walt Disney Co. 50,43 50,83 856 9 -0,71%
Western Digital Corp. 48,09 48,23 170 2 -0,27%
Whole Foods Market Inc. 80,84 81,16 75 2 +0,04%
Wynn Resorts Ltd. 106,36 106,81 111 2 -0,55%
Xilinx Inc. 30,383 30,512 0 0 0,00%
Yahoo! Inc. 20,308 20,396 3 155 26 +1,95%

 

Copyright © 2013 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Deutsche Börse AG
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

alle Kurse in EUR