GLX

Last 10 066,60
Change -0,05%

Heute:

Open 10 050,20
High 10 072,50
Low 10 049,30

letzter Handelstag:

Close 10 072,00

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 16,36 16,58 282 4 +0,97%
3M Co. 91,96 92,49 3 364 79 +2,11%
adesso SE 110,40 111,80 141 8 -0,36%
adidas AG  226,10 226,70 1 932 68 +0,40%
Adobe Inc. 438,75 440,20 192 26 +1,14%
ADTRAN Holdings Inc. 4,051 4,225 500 1 +1,98%
Adtran Networks SE 19,82 20,00 0 0 0,00%
Advanced Micro Devices Inc.  134,92 134,98 17 844 451 -9,29%
Airbnb Inc. 146,02 147,74 56 6 -0,74%
Airbus SE  154,22 154,64 665 42 -0,05%
AIXTRON SE  21,54 21,63 29 458 176 -1,46%
Align Technology Inc. 264,30 266,20 12 1 +0,57%
Allianz SE  267,60 267,90 10 735 291 +0,45%
Alphabet Inc. Class A   153,82 154,08 2 671 121 +0,84%
Alphabet Inc. Class C 155,02 155,52 527 29 +0,80%
AMADEUS FIRE AG 112,60 113,20 50 5 +0,53%
Amazon.com Inc.  168,40 168,64 20 176 260 +2,00%
American Electric Power Co.Inc 82,00 82,50 137 5 +1,85%
American Express Co. 216,00 217,55 83 5 -0,73%
Amgen Inc. 256,60 258,25 134 6 +0,02%
Analog Devices Inc. 180,28 181,18 67 3 -4,06%
Ansys Inc. 291,90 292,80 143 10 -4,04%
Apple Inc.  159,50 159,88 9 585 200 +0,14%
Applied Materials Inc. 181,70 182,60 47 4 -2,42%
Aroundtown Property Hldgs S.A. 1,97 1,988 24 652 29 -0,33%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 810,00 816,00 61 8 -1,47%
Astrazeneca PLC ADR 71,00 71,50 148 2 0,00%
Atlassian Corp. CL A 161,26 162,84 96 5 +0,20%
Atoss Software AG 247,50 250,50 37 4 -0,60%
Aurubis AG 75,15 75,30 452 14 -0,07%
AUTO1 Group SE 4,862 4,912 24 040 40 +2,05%
Autodesk Inc. 195,44 197,42 96 6 -2,72%
Automatic Data Processing Inc. 230,75 233,75 79 4 +1,79%
Baker Hughes Co. Cl. A 29,60 30,045 260 4 -3,14%
BASF SE  48,955 49,065 45 458 442 0,00%
Bayer AG  27,905 27,965 69 928 339 +2,36%
Bayerische Motoren Werke AG  103,00 103,30 5 102 142 +0,63%
BayWa AG vink. Namens-Aktien 22,40 22,70 850 8 -0,67%
Bechtle AG 45,24 45,36 259 9 +0,31%
BEFESA S.A. 27,22 27,48 837 10 +2,08%
Beiersdorf AG  140,30 140,70 658 14 +0,07%
Bilfinger SE 43,65 43,70 327 12 +0,11%
Biogen Inc. 200,80 202,30 0 0 0,00%
Boeing Co. 160,02 161,00 504 22 +2,37%
Booking Holdings Inc. 3 190,00 3 210,00 24 12 -1,11%
Borussia Dortmund GmbH&Co.KGaA 3,835 3,875 55 091 150 +4,73%
Brenntag SE  74,64 74,90 75 2 +0,24%
Broadcom Corp. 1 162,00 1 171,00 214 60 -4,71%
Cadence Design Systems Inc. 257,05 257,85 108 13 -0,45%
CANCOM SE 29,14 29,40 160 4 -0,34%
Carl Zeiss Meditec AG 98,75 99,30 297 20 +0,35%
Caterpillar Inc. 308,50 310,00 539 25 -1,44%
CECONOMY AG 2,132 2,178 164 1 -0,93%
CEWE Stiftung & Co. KGaA 100,00 101,40 276 6 +0,40%
Charter Communications Inc. Class A 240,90 243,30 3 1 +0,42%
Chevron Corp. 149,50 150,00 350 24 -1,07%
Cintas Corp. 622,00 626,20 114 4 +0,49%
Cisco Systems Inc. 44,005 44,05 2 367 20 +0,03%
Coca-Cola Co., The 57,82 57,97 2 178 70 +0,19%
Cognizant Technology Sol. Corp. 63,54 64,01 0 0 0,00%
Comcast Corp. Cl. A 35,755 36,005 112 3 +0,81%
Commerzbank AG  13,715 13,745 67 496 113 -1,54%
CompuGroup Medical SE &Co.KGaA 28,02 28,26 416 5 +0,57%
Constellation Energy Corp. 171,18 172,88 0 0 0,00%
Continental AG  60,62 60,98 2 123 29 -0,10%
Copart Inc. 50,76 50,97 49 1 +0,04%
CoStar Group Inc. 83,60 84,85 0 0 0,00%
Costco Wholesale Corp. 674,20 676,40 18 2 -0,61%
Covestro AG  46,96 47,09 2 957 24 +0,23%
Crowdstrike Holdings Inc Cl.A 275,80 277,15 181 12 +1,11%
CSX Corp. 30,86 31,04 0 0 0,00%
CTS Eventim AG & Co. KGaA 83,35 83,50 401 11 +0,30%
Daimler Truck Holding AG 42,36 42,53 7 225 83 +0,38%
Datadog Inc. Class A 118,18 118,64 20 1 +0,44%
Delivery Hero SE  26,05 26,14 6 733 43 -0,91%
Dermapharm Holding SE 30,95 31,45 858 12 +0,48%
Deutsche Bank AG  15,06 15,086 33 625 106 +0,20%
Deutsche Beteiligungs AG 27,50 27,75 220 5 -0,36%
Deutsche Börse AG  180,90 181,60 166 10 +0,36%
Deutsche Lufthansa AG  6,758 6,786 29 003 118 +1,07%
Deutsche Pfandbriefbank AG 4,452 4,498 9 158 26 +0,36%
Deutsche Post AG  39,52 39,63 16 365 148 +0,63%
Deutsche Telekom AG  21,54 21,56 21 556 101 +0,33%
Deutsche Wohnen SE 17,64 17,88 40 2 +1,02%
DEUTZ AG 5,47 5,495 12 843 28 +0,09%
DexCom Inc. 117,52 118,50 21 1 -1,16%
Diamondback Energy Inc. 182,92 183,82 157 5 -2,86%
Dollar Tree Inc. 109,72 111,34 0 0 0,00%
Dow Inc. 53,51 53,73 421 3 +0,56%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 84,02 84,46 2 903 72 +0,64%
Drägerwerk AG & Co. KGaA VZ 49,20 50,10 70 2 -0,30%
DWS Group GmbH & Co. KGaA 39,76 39,98 3 322 48 +0,60%
Dürr AG 23,92 24,06 1 049 7 +0,92%
E.ON SE  12,415 12,455 10 131 56 +0,36%
Ebay Inc. 46,015 46,13 340 8 -4,92%
Eckert & Ziegler SE  37,02 37,38 283 6 +1,14%
Electronic Arts Inc. 120,02 120,44 25 1 +1,38%
Elmos Semiconductor SE 77,30 78,10 89 5 -0,77%
ENCAVIS AG  16,91 16,93 5 866 26 -0,06%
Energiekontor AG 63,50 64,30 62 4 +0,63%
Enphase Energy Inc. 99,21 99,80 312 11 -2,93%
Evonik Industries AG 19,505 19,53 3 008 22 +0,08%
Evotec SE  9,705 9,775 26 577 124 +0,83%
Fastenal Co. 63,51 63,73 44 4 +0,17%
Fielmann Group AG 44,70 44,95 5 853 42 +2,51%
Fiserv Inc. 139,54 140,52 160 6 -1,76%
flatexDEGIRO AG 12,255 12,32 1 484 14 +0,61%
Fortinet Inc. 59,40 59,62 40 2 +0,74%
Fraport AG Ffm.Airport.Ser.AG 47,10 47,86 253 10 +0,26%
freenet AG 26,26 26,36 15 372 102 +0,53%
Fresenius Medical Care AG  39,42 39,65 746 10 +0,66%
Fresenius SE & Co. KGaA  27,84 27,99 3 721 36 +0,43%
FUCHS PETROLUB SE VZ 43,70 43,86 259 7 -0,05%
GE Healthcare Technologies Inc 72,44 73,01 253 12 +1,97%
GEA Group AG 36,94 37,00 40 2 -2,27%
Gerresheimer AG 100,50 101,20 53 2 +0,20%
GFT Technologies SE 27,55 27,85 200 2 +0,72%
Gilead Sciences Inc. 60,26 60,87 922 19 -0,36%
Globalfoundries Inc. 43,64 44,07 0 0 0,00%
Goldman Sachs Group Inc. 399,20 401,20 13 6 +0,31%
Grand City Properties S.A. 10,38 10,53 0 0 0,00%
GRENKE AG 21,45 21,65 254 4 -1,37%
HAMBORNER REIT AG 6,44 6,48 3 061 19 +0,31%
Hannover Rück SE 234,00 234,70 1 080 28 +0,43%
Heidelberg Materials AG  94,66 94,92 289 14 +0,59%
Heidelberger Druckmaschinen AG 0,946 0,964 11 779 13 -0,94%
HELLA GmbH & Co. KGaA 82,00 82,10 100 3 -0,12%
HelloFresh SE  6,374 6,392 4 461 29 +0,57%
Henkel AG & Co. KGaA VZ  74,28 74,48 326 6 -0,13%
HENSOLDT AG 36,72 36,96 1 865 40 -0,05%
HOCHTIEF AG 98,15 99,00 200 4 -0,36%
Home Depot Inc. 310,05 311,20 63 3 -0,97%
Honeywell International Inc. 181,14 182,88 1 1 +1,25%
Hornbach Holding AG&Co.KGaA 73,70 74,10 0 0 0,00%
HUGO BOSS AG 51,32 51,60 2 874 34 +2,30%
Hypoport SE 248,00 250,60 105 10 -0,08%
IDEXX Laboratories Inc. 435,30 439,20 16 4 -5,67%
Illumina Inc. 116,14 116,70 75 2 +1,30%
INDUS Holding AG 25,75 25,85 70 3 +0,19%
Infineon Technologies AG  32,345 32,44 19 536 143 -0,69%
Intel Corp.  28,605 28,635 13 892 228 +0,21%
Intl Business Machines Corp. 153,42 153,82 1 749 48 -1,48%
Intuit Inc. 574,10 576,90 68 8 -1,88%
Intuitive Surgical Inc. 346,65 348,35 77 9 +0,19%
IONOS Group SE 24,05 24,25 269 8 0,00%
JENOPTIK AG 25,16 25,44 381 5 +1,03%
Johnson&Johnson 140,20 140,98 3 580 64 +3,50%
JOST Werke SE 45,00 45,55 0 0 0,00%
JPMorgan Chase & Co. 178,82 179,60 21 7 0,00%
Jungheinrich AG VZ 34,92 35,26 650 5 +0,69%
K+S Aktiengesellschaft  13,975 14,035 1 728 9 +0,29%
Keurig Dr Pepper Inc. 31,005 31,245 54 3 -1,03%
KION GROUP AG 43,19 43,34 492 11 +0,65%
KLA Corp. 621,30 627,40 110 9 -2,83%
Klöckner & Co SE 6,62 6,68 830 5 -0,30%
Knorr-Bremse AG 68,00 68,80 651 18 -2,36%
Kraft Heinz Co. 33,965 34,095 8 018 51 -6,08%
KRONES AG 123,60 123,80 46 5 0,00%
KSB SE & Co. KGaA 616,00 622,00 2 1 +0,97%
KWS SAAT SE & Co. KGaA 50,80 51,20 120 13 -0,39%
LAM Research Corp. 809,30 813,30 25 5 -3,45%
LANXESS AG 26,36 26,70 704 4 -0,42%
LEG Immobilien SE 79,62 79,98 272 9 +0,50%
Lululemon Athletica Inc. 330,25 332,50 110 7 -1,54%
Marriott International Inc. 219,05 219,55 46 5 -0,79%
Marvell Technology Inc. 59,86 60,21 259 4 -3,51%
McDonalds Corp. 256,05 256,60 684 41 +0,29%
Mercadolibre Inc. 1 360,20 1 369,80 18 7 +0,07%
Mercedes-Benz Group AG  71,04 71,13 85 293 844 +0,08%
Merck & Co. Inc. 120,00 120,20 48 4 -0,99%
Merck KGaA  148,05 149,00 323 23 +0,54%
Meta Platforms Inc.  410,05 410,95 7 669 155 +1,91%
METRO AG 5,04 5,06 454 6 -0,20%
Microchip Technology Inc. 82,87 83,48 357 5 -3,40%
Micron Technology Inc. 102,82 103,40 1 116 30 -2,70%
Microsoft Corp.  371,50 371,95 7 041 275 +1,79%
MLP SE 5,66 5,71 0 0 0,00%
Moderna Inc.  104,80 105,48 161 10 +2,07%
Mondelez International Inc. Class A 65,74 66,06 72 7 -2,52%
Monster Beverage Corp. 50,01 50,10 22 1 -0,16%
MorphoSys AG  65,40 65,80 772 14 +0,08%
MTU Aero Engines AG  226,40 226,50 389 20 +0,18%
Mutares SE & Co. KGaA 42,05 42,35 547 11 -0,12%
Münchener Rückvers.-Ges. AG  413,10 414,00 848 97 +0,44%
Nagarro SE 70,35 70,80 140 2 +0,78%
Nemetschek SE 83,05 83,35 432 7 -0,18%
Netflix.com Inc. 516,10 517,40 159 24 +0,02%
NIKE Inc. 84,70 85,06 4 845 145 -1,97%
Nordex AG  13,23 13,27 15 455 66 0,00%
NORMA Group SE 18,62 18,74 200 3 +0,43%
Nvidia Corp.  784,20 784,90 17 083 624 -3,24%
NXP Semiconductors NV 233,00 236,00 56 4 -2,08%
O'Reilly Automotive Inc. 937,40 944,20 5 1 -0,44%
Old Dominion Freight Line Inc. 170,05 171,35 52 3 -0,21%
ON Semiconductor Corp. 63,86 65,11 0 0 0,00%
Paccar Inc. 98,96 99,36 70 2 -0,50%
Palo Alto Networks Inc. 269,00 269,50 119 21 -1,37%
PATRIZIA SE 8,32 8,37 1 100 2 +0,73%
Paychex Inc. 111,04 111,58 0 0 0,00%
PayPal Holdings Inc.  62,20 62,35 17 642 224 -2,26%
PDD Holdings Inc. 118,50 120,00 149 11 +0,85%
PepsiCo Inc. 164,08 164,50 276 13 -0,21%
Pfeiffer Vacuum Technology AG 153,40 154,40 80 2 +0,26%
PNE AG 13,42 13,54 0 0 0,00%
Porsche Automobil Holding SE  47,86 48,04 4 332 67 +0,84%
Procter & Gamble Co. 152,26 152,56 437 19 -0,46%
ProSiebenSat.1 Media SE 7,205 7,29 1 522 8 -0,89%
PUMA SE  43,42 43,58 1 797 30 +1,02%
PVA TePla AG 18,49 18,73 9 1 -0,64%
Qiagen N.V. 38,98 39,32 2 930 14 -1,52%
Qualcomm Inc. 159,18 159,68 823 29 +2,74%
Redcare Pharmacy N.V. 126,40 127,00 333 14 -0,32%
Regeneron Pharmaceuticals Inc. 834,00 842,20 16 3 -0,05%
Rheinmetall AG 518,60 519,80 2 776 201 +0,78%
Ross Stores Inc. 118,70 119,32 224 4 -2,16%
RTL Group S.A. 28,90 29,05 1 741 41 +0,35%
RWE AG  32,83 32,84 14 074 127 +0,52%
SAF HOLLAND SE 17,96 18,16 285 4 +0,67%
Salesforce Inc. 251,55 251,95 145 14 -0,16%
Salzgitter AG 24,14 24,30 379 4 +0,91%
SAP SE  169,52 169,84 1 801 65 -0,02%
Sartorius AG VZ  280,80 287,00 297 18 +0,96%
Schaeffler AG VZ 5,505 5,535 18 589 66 +0,09%
SCHOTT Pharma AG & Co. KGaA 39,02 39,18 41 4 -0,66%
Scout24 SE 68,50 69,40 200 2 -0,43%
SFC Energy AG 18,82 19,06 1 371 9 -0,21%
SGL CARBON SE 6,67 6,74 3 389 11 +0,30%
Siemens AG  175,54 175,72 2 782 64 +0,05%
Siemens Energy AG  19,23 19,285 53 055 187 +0,31%
Siemens Healthineers AG  52,30 52,42 1 449 17 +0,50%
Siltronic AG 73,10 73,40 590 13 +0,55%
Sirius XM Holdings Inc. 2,825 2,853 1 520 3 +3,78%
Sixt SE 89,70 90,25 244 17 +0,50%
SMA Solar Technology AG 49,22 49,58 314 13 -0,20%
Stabilus SE 57,80 58,60 0 0 0,00%
Starbucks Corp. 70,08 70,34 32 607 605 -15,21%
Sto SE & Co. KGaA 159,60 162,40 114 10 +0,74%
STRATEC SE 42,80 43,70 0 0 0,00%
Ströer SE & Co. KGaA 60,05 60,25 74 3 +0,33%
Südzucker AG 13,37 13,45 328 5 -0,30%
Symrise AG  100,05 100,35 803 15 -0,10%
SYNLAB AG 10,52 10,62 4 2 +0,57%
Synopsys Inc. 489,35 490,95 77 7 -1,47%
SÜSS MicroTec SE 46,40 46,80 277 8 +0,54%
T-Mobile US Inc. 154,30 154,98 178 7 +0,78%
TAG Immobilien AG 13,32 13,42 1 055 6 -0,37%
TAKKT AG 13,02 13,18 500 3 +1,23%
Talanx AG 70,60 71,00 224 11 +0,57%
TeamViewer SE  12,38 12,445 332 4 +0,48%
Tesla Inc.  168,92 169,08 15 891 316 -1,66%
Texas Instruments Inc. 164,48 165,30 60 7 -0,29%
The Travelers Companies Inc. 197,65 199,60 3 1 -0,48%
thyssenkrupp AG  4,701 4,749 13 436 51 +0,32%
thyssenkrupp nucera AG&Co.KGaA 12,01 12,18 3 945 31 +0,74%
TRATON SE 33,20 33,45 353 8 -0,15%
United Internet AG 22,62 22,66 2 029 8 +0,18%
UnitedHealth Group Inc. 451,05 451,35 142 10 -0,39%
VARTA AG  9,305 9,495 3 802 40 -0,05%
Verbio SE 19,53 19,70 1 179 10 +0,20%
Verisk Analytics Inc. Cl.A 216,40 217,90 9 2 +6,81%
Verizon Communications Inc. 36,90 0,00 2 671 36 -0,28%
Vertex Pharmaceuticals Inc. 375,20 376,55 274 10 +1,87%
Viatris Inc. 10,76 10,92 0 0 0,00%
VISA Inc. 250,15 250,95 497 40 -0,32%
Vitesco Technologies Group AG 63,50 64,00 88 5 +0,47%
Volkswagen AG VZ  115,95 116,20 28 063 401 +0,26%
Vonovia SE  27,40 27,54 29 081 139 +1,96%
Vossloh AG 45,35 45,60 280 3 +0,33%
Wacker Chemie AG 101,15 101,95 321 19 +0,35%
Wacker Neuson SE 16,90 17,16 1 175 5 +1,78%
Walgreens Boots Alliance Inc. 16,162 16,278 2 554 32 -2,57%
Walmart Inc. 54,88 55,01 162 11 -1,06%
Walt Disney Co. 103,20 103,32 253 25 -0,79%
Warner Bros Discovery Inc. A 7,101 7,168 4 358 22 +3,99%
Workday Inc. Shares A 227,30 229,55 19 2 -0,85%
Wüstenrot& Württembergische AG 13,22 13,40 90 2 -0,30%
Xcel Energy Inc. 49,76 50,50 0 0 0,00%
Zalando SE  24,61 24,75 3 948 43 +0,82%
Zscaler Inc. 161,02 161,66 178 7 -0,28%
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 CEST (UTC+2)