GLX

Last 9 597,55
Change +1,32%

Heute:

Open 9 621,96
High 9 624,94
Low 9 393,15

letzter Handelstag:

Close 9 472,44

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 23,48 23,76 6 232 33 -0,34%
3M Co. 146,50 146,80 17 245 657 -3,90%
Aareal Bank AG 28,06 28,10 19 812 91 +0,36%
ABOUT YOU Holding SE 16,98 17,15 10 856 93 +2,47%
Activision Blizzard Inc. 70,09 70,16 10 616 169 -1,19%
adidas AG  236,95 238,35 25 174 881 -1,88%
ADLER Group S.A. 9,77 9,95 183 319 565 -10,36%
Adobe Inc. 456,05 456,90 4 193 276 +3,39%
ADVA Optical Networking SE 12,64 12,82 7 086 27 +1,92%
Advanced Micro Devices Inc. 92,01 92,21 49 733 964 +0,15%
Airbnb Inc. 125,96 126,40 7 695 229 +1,35%
Airbus SE  111,40 111,94 22 443 313 -1,83%
AIXTRON SE  17,525 17,635 102 877 385 -1,62%
Align Technology Inc. 414,90 417,30 127 13 +1,25%
Allianz SE  227,30 227,95 87 622 1 120 +0,13%
Alphabet Inc. Class A 2 368,50 2 372,50 4 399 711 +2,07%
Alphabet Inc. Class C 2 366,00 2 372,00 1 384 219 +2,29%
alstria office REIT-AG 19,42 19,49 6 980 10 +0,10%
AMADEUS FIRE AG 158,20 159,00 282 15 +0,38%
Amazon.Com Inc. 2 538,00 2 543,50 9 143 1 728 +1,39%
American Electric Power Co.Inc 80,36 80,50 350 6 -0,42%
American Express Co. 156,60 156,85 1 966 53 +0,68%
Amgen Inc. 203,55 204,00 1 635 35 +1,07%
Analog Devices Inc. 139,68 140,06 187 6 -0,55%
Ansys Inc. 284,90 286,00 294 17 +2,81%
Apple Inc. 151,02 151,16 249 465 3 588 +5,73%
Applied Materials Inc. 116,28 116,82 8 840 149 +0,12%
Aroundtown Property Hldgs S.A. 5,352 5,406 66 775 71 -0,73%
ASML Holding N.V. N.Y.Reg 568,00 570,00 441 49 0,00%
Atlassian Corp. PLC 281,15 282,75 855 61 +8,84%
Atoss Software AG 159,20 162,40 1 428 60 +1,89%
Aurubis AG 93,08 93,46 6 618 119 -3,14%
AUTO1 Group SE 14,905 15,095 66 685 284 +2,81%
Autodesk Inc. 209,50 209,80 723 42 +2,10%
Automatic Data Processing Inc. 176,60 176,76 1 486 48 -0,02%
Baidu.com Inc. ADR 129,20 129,60 5 104 140 +0,16%
BASF SE  68,37 68,49 249 974 1 399 +0,43%
Basler AG 114,80 116,60 648 25 +2,83%
Bayer AG  52,61 52,81 161 584 1 035 +0,82%
Bayerische Motoren Werke AG  92,45 92,54 30 407 390 -0,87%
BayWa AG vink. Namens-Aktien 36,90 37,15 5 625 54 -1,46%
Bechtle AG 51,64 52,12 14 499 169 +2,76%
BEFESA S.A. 61,90 62,30 505 16 +1,14%
Beiersdorf AG  88,44 88,82 18 424 232 -2,50%
Bilfinger SE 30,24 30,40 49 091 332 -1,17%
Biogen Inc. 200,80 201,15 711 35 +2,32%
Boeing Co. 168,52 168,92 15 894 418 -1,08%
Booking Holdings Inc. 2 137,00 2 146,00 83 34 +1,23%
Brenntag SE  75,36 75,64 1 651 42 -0,55%
Broadcom Corp. 492,70 493,85 3 505 180 +1,08%
Cadence Design Systems Inc. 128,02 128,54 1 618 30 +3,21%
CANCOM SE 52,66 52,98 7 474 76 +2,57%
Carl Zeiss Meditec AG 141,30 142,35 6 447 229 +2,85%
Caterpillar Inc. 179,95 180,50 7 991 235 -5,17%
CECONOMY AG 3,846 3,894 38 559 67 +0,42%
CEWE Stiftung & Co. KGaA 108,40 109,40 890 23 +3,40%
Charter Communications Inc. Class A 524,80 526,80 178 23 +3,93%
Chevron Corp. 116,06 116,30 9 166 264 -4,25%
Cintas Corp. 341,00 341,50 281 15 0,00%
Cisco Systems Inc. 49,35 49,475 37 868 263 +0,91%
Coca-Cola Co., The 54,01 54,05 32 617 317 +0,93%
Cognizant Technology Sol. Corp. 74,59 74,69 1 194 21 +1,17%
Comcast Corp. Cl. A 43,92 43,985 2 160 23 +2,23%
Commerzbank AG  7,595 7,644 683 170 478 +0,32%
CompuGroup Medical SE &Co.KGaA 57,35 57,55 4 255 75 +0,35%
Continental AG  83,51 84,09 26 755 408 -1,66%
Copart Inc. 110,85 111,20 187 4 +1,65%
Costco Wholesale Corp. 436,00 437,15 426 42 +0,67%
Covestro AG  53,86 54,04 39 979 264 -0,96%
Crowdstrike Holdings Inc Cl.A 147,44 148,42 1 519 60 +3,58%
CSX Corp. 30,40 30,60 1 726 8 -0,66%
CTS Eventim AG & Co. KGaA 61,62 61,86 1 409 21 -0,58%
Daimler AG  69,90 70,04 147 114 1 197 -1,00%
Datadog Inc. Class A 118,12 118,76 956 24 +3,46%
Delivery Hero SE  63,32 64,10 18 452 252 -1,69%
Dermapharm Holding SE 69,60 70,10 2 056 54 +0,29%
Deutsche Bank AG  11,944 11,956 992 517 1 476 +0,93%
Deutsche Börse AG  154,55 154,90 3 732 81 -0,61%
Deutsche EuroShop AG 16,47 16,66 7 206 34 -0,06%
Deutsche Lufthansa AG  6,834 6,896 1 156 526 1 485 -2,90%
Deutsche Pfandbriefbank AG 10,945 11,025 51 325 135 -0,23%
Deutsche Post AG  52,45 52,59 83 557 480 -0,17%
Deutsche Telekom AG  16,634 16,648 616 759 994 +0,31%
Deutsche Wohnen SE 36,06 36,26 12 673 59 +1,74%
DEUTZ AG 5,975 6,035 81 211 180 -2,04%
DexCom Inc. 363,10 364,80 116 12 +5,38%
DIC Asset AG 15,34 15,40 8 419 36 +0,65%
DocuSign Inc. 102,64 102,96 7 819 207 +4,32%
Dollar Tree Inc. 114,14 114,62 5 267 146 -0,43%
Dow Inc. 53,64 53,78 4 530 53 -0,63%
Drägerwerk AG & Co. KGaA VZ 51,10 51,75 2 049 41 +2,60%
DWS Group GmbH & Co. KGaA 35,52 35,78 93 126 749 -2,45%
Dürr AG 37,96 38,14 7 542 57 -0,63%
E.ON SE  12,21 12,258 327 057 561 -0,26%
Ebay Inc. 51,15 51,17 2 193 21 +0,16%
Eckert & Ziegler Str.-u.Med.AG  74,60 75,40 5 180 121 +1,07%
Electronic Arts Inc. 117,00 117,18 564 18 -0,56%
ENCAVIS AG  13,31 13,37 38 564 179 -1,55%
Evonik Industries AG 28,94 29,05 59 445 91 -1,06%
Evotec SE  35,07 35,36 22 460 159 +1,30%
Fastenal Co. 49,55 49,595 194 6 -0,87%
Fielmann AG 56,00 56,30 5 851 72 +2,09%
Fiserv Inc. 92,50 92,80 1 650 27 +2,31%
flatexDEGIRO AG 16,61 16,69 119 546 744 -4,95%
Fortinet Inc. 245,80 247,20 900 53 +2,77%
Fox Corp. Shares A 35,725 35,92 88 1 +3,42%
Fraport AG Ffm.Airport.Ser.AG 59,70 60,18 16 500 189 -1,13%
freenet AG 24,04 24,18 53 016 237 +0,21%
Fresenius Medical Care KGaA  60,32 60,60 11 463 104 +0,70%
Fresenius SE & Co. KGaA  36,63 36,895 37 439 288 +0,11%
FUCHS PETROLUB SE VZ 37,96 38,14 2 114 28 +0,05%
GEA Group AG 40,80 40,93 4 328 51 -0,61%
Gerresheimer AG 79,15 79,35 3 516 43 +1,41%
GFT Technologies SE 41,75 41,95 4 347 49 +4,09%
Gilead Sciences Inc. 61,09 61,15 7 287 74 +1,13%
Global Fashion Group S.A. 3,73 3,778 41 893 63 -3,89%
Goldman Sachs Group Inc. 306,90 307,60 1 959 66 -0,42%
Grand City Properties S.A. 19,49 19,65 1 762 9 -0,31%
GRENKE AG 27,99 28,28 3 044 33 -2,19%
HAMBORNER REIT AG 9,771 9,849 13 594 34 -0,39%
Hannover Rück SE 177,80 178,75 8 834 314 +0,77%
HeidelbergCement AG  60,90 61,28 20 257 202 -0,65%
Heidelberger Druckmaschinen AG 2,605 2,615 222 871 174 -1,70%
HELLA GmbH & Co. KGaA 63,54 63,88 3 511 39 +2,38%
HelloFresh SE  55,24 55,72 15 475 264 +1,64%
Henkel AG & Co. KGaA VZ  70,20 70,32 633 423 4 533 -10,31%
HOCHTIEF AG 67,92 68,38 20 429 210 -0,47%
Home Depot Inc. 325,50 325,80 1 436 74 +1,41%
Honeywell International Inc. 179,10 179,45 755 21 -0,94%
Hornbach Holding AG&Co.KGaA 133,10 133,50 1 498 46 +0,53%
HUGO BOSS AG 54,42 54,66 13 089 121 +1,76%
Hypoport SE 383,80 391,60 1 454 101 +2,46%
IDEXX Laboratories Inc. 431,20 432,80 53 11 +1,54%
Illumina Inc. 293,40 294,50 329 20 +1,24%
INDUS Holding AG 33,75 33,95 2 197 24 +1,34%
Infineon Technologies AG  34,95 35,095 234 248 1 190 -2,37%
Instone Real Estate Group SE 15,90 16,18 2 865 23 -1,24%
Intel Corp. 42,205 42,25 117 736 1 150 -1,95%
Intl Business Machines Corp. 120,05 120,25 8 708 176 +0,97%
Intuit Inc. 468,40 470,45 1 288 79 +1,73%
Intuitive Surgical Inc. 239,20 239,60 1 286 94 +1,57%
JD.com Inc. Cl.A (sp.ADRs) 61,50 61,70 8 952 89 +3,34%
JENOPTIK AG 31,16 31,36 8 290 76 +0,26%
Johnson&Johnson 153,40 153,62 6 091 162 +0,29%
JOST Werke AG 44,30 44,90 1 827 31 -2,19%
JPMorgan Chase & Co. 129,88 130,16 5 426 140 -0,28%
Jungheinrich AG VZ 37,04 37,28 10 434 89 +0,05%
K+S Aktiengesellschaft  17,155 17,185 108 309 324 -0,23%
Keurig Dr Pepper Inc. 33,515 33,585 939 5 -0,46%
KION GROUP AG 79,54 79,92 7 696 137 -1,82%
KLA Corp. 322,40 323,50 1 482 76 -0,89%
Klöckner & Co SE 9,855 9,935 74 433 217 -1,83%
Knorr-Bremse AG 90,02 90,70 1 523 24 +0,31%
Kraft Heinz Co. 32,09 32,14 24 758 134 -0,73%
KRONES AG 85,90 86,35 1 707 38 -0,58%
KWS SAAT SE & Co. KGaA 67,00 67,40 1 941 32 -2,74%
LAM Research Corp. 495,80 497,55 1 414 70 -0,56%
LANXESS AG 53,84 54,12 7 524 85 -1,21%
LEG Immobilien SE 117,60 118,25 2 366 62 +0,51%
Linde PLC  278,70 279,35 10 086 365 0,00%
LPKF Laser & Electronics AG 16,45 16,83 26 843 169 -0,94%
Lucid Group Inc.Cl.A 23,95 24,10 131 979 869 -6,41%
Lululemon Athletica Inc. 278,80 279,85 507 27 +0,93%
Marriott International Inc. 140,84 140,96 105 5 +0,65%
Marvell Technology Inc. 57,76 58,10 23 409 245 -0,21%
Match Group Inc. 95,84 96,17 302 10 +1,81%
McDonalds Corp. 227,60 227,80 5 603 177 +2,11%
Mercadolibre Inc. 915,00 919,20 720 97 +3,16%
Merck & Co. Inc. 72,18 72,32 6 883 95 -0,29%
Merck KGaA  190,45 192,00 5 661 148 +1,78%
Meta Platforms Inc. 266,85 267,05 12 970 512 +0,93%
METRO AG 9,096 9,188 113 509 196 -0,30%
Microchip Technology Inc. 63,43 63,55 3 107 30 -0,94%
Micron Technology Inc. 69,24 69,34 18 301 222 -2,15%
Microsoft Corp. 272,15 272,35 98 446 2 213 +1,11%
Moderna Inc. 139,82 140,54 34 288 535 +5,45%
Mondelez International Inc. Class A 59,00 59,08 7 598 78 -2,51%
Monster Beverage Corp. 75,67 75,79 651 34 +0,80%
MorphoSys AG  27,06 27,45 32 153 233 -0,11%
MTU Aero Engines AG  185,40 186,20 6 473 143 -1,74%
Münchener Rückvers.-Ges. AG  278,85 279,25 17 815 423 +0,25%
Nagarro SE 150,00 151,00 821 39 -1,31%
Nemetschek SE 79,40 79,88 4 389 90 +4,56%
NetEase Inc.(Sp. ADRs) 85,80 86,00 1 678 14 -0,24%
Netflix.com Inc. 335,30 336,20 19 936 1 304 -3,10%
New Work SE 190,40 194,20 83 5 -0,10%
NIKE Inc. 128,86 129,04 4 257 155 -0,59%
Nordex AG  13,31 13,44 170 172 476 -0,82%
NORMA Group SE 32,06 32,24 420 6 -1,47%
Nvidia Corp. 197,98 198,26 59 957 1 866 +0,70%
NXP Semiconductors NV 166,18 166,68 3 342 202 -1,65%
O'Reilly Automotive Inc. 572,20 574,00 271 21 +0,39%
Okta Inc. 161,90 162,56 479 19 +2,12%
Paccar Inc. 83,22 83,42 224 4 -0,48%
Palo Alto Networks Inc. 439,60 441,20 299 28 +1,01%
PATRIZIA AG 19,22 19,44 3 495 22 -0,21%
Paychex Inc. 101,36 101,62 435 7 +0,44%
PayPal Holdings Inc. 144,22 144,42 33 168 739 +1,65%
PepsiCo Inc. 153,20 153,52 4 603 98 +0,71%
Pfeiffer Vacuum Technology AG 170,40 172,20 153 9 +0,24%
Pinduoduo Inc. ADRs 46,80 47,10 4 109 96 +3,07%
Porsche Automobil Holding SE  81,98 82,36 53 611 424 -1,32%
Procter & Gamble Co. 142,62 142,76 9 611 202 -0,03%
ProSiebenSat.1 Media SE 13,545 13,64 90 484 189 -0,15%
PUMA SE  91,76 92,34 6 197 100 -0,86%
PVA TePla AG 28,95 29,05 38 705 305 -2,84%
Qiagen N.V.  43,36 43,50 5 921 64 +2,40%
Qualcomm Inc. 146,72 146,90 7 596 179 +1,56%
RATIONAL AG 719,20 728,20 760 78 -0,30%
Regeneron Pharmaceuticals Inc. 554,00 555,70 614 35 +1,63%
Rheinmetall AG 92,74 93,62 15 295 230 +0,72%
Ross Stores Inc. 84,86 84,93 136 3 -1,10%
RTL Group S.A. 49,60 49,98 5 809 57 +1,42%
RWE AG  37,68 37,79 144 912 728 +0,59%
S&T AG 16,23 16,42 54 987 222 +0,49%
SAF HOLLAND SE 11,09 11,23 4 269 20 +0,18%
salesforce.com Inc. 196,46 196,74 4 411 191 +3,13%
Salzgitter AG 29,96 30,10 11 432 90 -4,87%
SAP SE  108,20 108,26 423 432 5 561 -1,64%
Sartorius AG VZ  466,50 467,00 8 557 655 +6,02%
Schaeffler AG VZ 6,485 6,575 198 172 450 -1,87%
Scout24 SE 51,56 52,04 1 625 19 +0,54%
Seagen Inc. 112,58 113,14 0 0 0,00%
secunet Security Networks AG 297,00 301,50 1 040 103 -0,17%
SGL CARBON SE 6,08 6,15 50 350 142 0,00%
Shop Apotheke Europe N.V. 108,10 109,90 15 988 298 -3,31%
Siemens AG  138,56 138,84 82 413 1 218 -0,46%
Siemens Energy AG  19,37 19,465 468 669 1 647 -0,97%
Siemens Healthineers AG  58,14 58,32 33 333 306 +0,97%
Siltronic AG 113,00 113,45 15 880 390 -1,86%
Sirius XM Holdings Inc. 5,506 5,514 2 921 4 -0,29%
Sixt SE 142,10 142,80 1 659 72 -1,25%
Skyworks Solutions Inc. 123,48 123,58 2 634 80 +0,47%
SMA Solar Technology AG 30,52 30,80 11 364 108 -2,17%
Software AG 32,96 33,16 9 119 84 +1,04%
Splunk Inc. 99,77 99,86 456 20 +1,34%
Stabilus S.A. 56,60 57,05 928 13 -4,93%
Starbucks Corp. 86,13 86,20 4 647 136 +0,77%
Sto SE & Co. KGaA 218,50 222,00 548 33 -2,89%
STRATEC SE 116,40 117,20 91 4 +0,17%
Ströer SE & Co. KGaA 66,20 66,65 2 578 38 +3,52%
SUSE S.A. 28,80 29,00 11 316 96 0,00%
Südzucker AG 12,36 12,43 41 561 123 +0,49%
Symrise AG  105,60 106,40 18 983 282 -2,36%
SYNLAB AG 19,81 20,00 5 593 37 +0,05%
Synopsys Inc. 261,20 262,10 253 18 +2,58%
T-Mobile US Inc. 95,52 95,68 1 937 19 +0,06%
TAG Immobilien AG 23,31 23,50 8 383 26 +1,13%
TAKKT AG 15,12 15,30 6 586 29 +1,72%
Talanx AG 41,88 42,16 5 521 62 +0,43%
TeamViewer AG  12,69 12,81 289 566 733 +1,15%
Telefónica Deutschland Hldg AG 2,559 2,574 659 012 270 +2,35%
Tesla Inc. 741,30 743,10 102 848 5 949 -0,40%
Texas Instruments Inc. 157,52 157,66 2 189 64 +0,55%
The Travelers Companies Inc. 148,40 148,70 77 5 -0,13%
thyssenkrupp AG  8,866 8,896 474 886 890 -2,43%
TRATON SE 21,12 21,22 18 230 92 -3,19%
Uniper SE 40,51 40,70 3 550 47 -0,22%
United Internet AG 34,23 34,42 3 938 38 +1,30%
UnitedHealth Group Inc. 412,20 413,40 1 116 71 -0,14%
Vantage Towers AG 28,21 28,49 5 116 49 -0,38%
VARTA AG  93,68 94,36 54 127 1 106 -3,00%
VERBIO Vereinigt.BioEnergie AG 51,85 52,20 19 664 286 -2,54%
Verisign Inc. 187,15 188,05 266 10 -0,38%
Verisk Analytics Inc. Cl.A 171,05 171,70 153 6 -0,77%
Verizon Communications Inc. 46,97 47,05 14 270 133 +2,31%
Vertex Pharmaceuticals Inc. 215,00 215,20 1 430 55 +5,18%
Viatris Inc. 12,956 13,016 3 953 39 -1,11%
VISA Inc. 200,70 200,85 31 252 752 +8,62%
Vitesco Technologies Group AG 42,20 42,60 15 152 219 -5,57%
Volkswagen AG VZ  184,00 184,48 32 204 549 -0,78%
Vonovia SE  50,56 50,78 91 353 387 -0,04%
Wacker Chemie AG 128,60 129,45 9 236 210 +0,82%
Wacker Neuson SE 21,78 22,04 5 501 33 -1,17%
Walgreens Boots Alliance Inc. 44,87 44,965 2 733 31 -0,53%
Walmart Inc. 122,58 122,84 2 738 47 +0,28%
Walt Disney Co. 122,12 122,26 8 106 249 +0,63%
Workday Inc. Shares A 209,55 210,25 119 6 +2,96%
Xcel Energy Inc. 62,20 62,40 639 5 -0,94%
Xilinx Inc. 155,50 155,98 1 383 43 +0,26%
Zalando SE  66,28 66,68 15 762 180 +2,35%
Zeal Network SE 38,20 38,60 760 10 +4,04%
Zoom Video Communications Inc. 126,78 127,18 4 545 153 +4,37%
Zscaler Inc. 208,40 209,45 996 36 +5,14%
Copyright © 2022 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

Kurse in EUR
Zeitangaben in CET (UTC+1)