GLX

Last 7 666,35
Change -1,54%

Heute:

Open 7 770,59
High 7 861,38
Low 7 662,16

letzter Handelstag:

Close 7 666,35

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 112,66 113,12 7 857 191 -1,48%
ABOUT YOU Holding SE 4,90 4,945 27 384 73 -0,10%
Activision Blizzard Inc. 75,67 76,04 2 848 48 -0,58%
adesso SE 102,20 104,20 737 30 +6,78%
adidas AG  116,98 117,78 38 906 1 241 -5,02%
Adobe Inc. 282,20 283,00 1 777 135 -1,20%
ADTRAN Holdings Inc. 20,10 20,50 3 414 14 +3,31%
Advanced Micro Devices Inc. 64,10 65,27 40 617 305 -1,28%
Airbnb Inc. 106,82 107,48 1 014 35 -1,47%
Airbus SE  87,24 87,67 19 566 220 -1,15%
AIXTRON SE  24,52 24,71 50 969 233 -0,61%
Align Technology Inc. 210,85 211,85 44 5 -0,14%
Allianz SE  159,76 160,54 93 976 1 561 +0,15%
Alphabet Inc. Class A 97,53 97,61 47 740 808 -1,84%
Alphabet Inc. Class C 98,02 98,33 11 231 225 -2,05%
AMADEUS FIRE AG 83,00 83,90 571 18 -0,36%
Amazon.Com Inc. 115,18 115,24 60 941 871 -1,74%
American Electric Power Co.Inc 88,03 88,44 643 14 -2,29%
American Express Co. 137,58 137,90 1 308 39 -2,02%
Amgen Inc. 229,75 230,40 549 28 -1,33%
Analog Devices Inc. 142,12 142,54 81 3 -1,57%
Ansys Inc. 224,95 227,25 4 1 -1,46%
Apple Inc. 140,98 141,08 85 454 1 534 -2,94%
Applied Materials Inc. 83,35 83,87 2 209 64 -2,44%
Aroundtown Property Hldgs S.A. 2,24 2,309 104 647 105 +3,88%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 422,00 426,00 251 27 -2,75%
Astrazeneca PLC ADR 55,80 56,00 215 4 +0,71%
Atlassian Corp. PLC 214,05 215,90 184 12 -0,92%
Atoss Software AG 111,00 114,40 809 28 +2,19%
Aurubis AG 53,34 53,72 2 259 38 -0,04%
AUTO1 Group SE 6,45 6,54 108 047 142 -2,12%
Autodesk Inc. 190,18 191,14 128 10 +0,91%
Automatic Data Processing Inc. 230,30 231,40 639 20 +0,45%
Baidu.com Inc. ADR 118,60 121,00 751 27 +1,83%
BASF SE  39,16 39,355 205 456 1 477 +0,64%
Basler AG 22,25 23,20 620 12 +1,34%
Bayer AG  47,095 47,295 111 378 532 -1,10%
Bayerische Motoren Werke AG  69,15 69,54 21 354 336 -0,07%
BayWa AG vink. Namens-Aktien 40,60 40,85 3 432 44 +1,63%
Bechtle AG 36,49 36,73 7 236 83 +2,65%
BEFESA S.A. 30,88 31,36 1 015 14 +2,04%
Beiersdorf AG  100,00 100,45 1 304 23 +0,70%
Bilfinger SE 25,48 25,66 14 544 96 -3,41%
Biogen Inc. 271,65 273,35 1 820 88 +1,65%
Boeing Co. 123,28 124,06 8 468 136 -3,22%
Booking Holdings Inc. 1 672,40 1 683,00 230 61 -2,00%
Brenntag SE  61,70 61,98 1 628 34 +1,08%
Broadcom Corp. 450,75 454,45 683 67 -1,47%
Cadence Design Systems Inc. 165,92 167,64 104 5 -0,42%
CANCOM SE 23,98 24,26 9 803 63 +2,39%
Carl Zeiss Meditec AG 105,10 106,25 2 899 79 +1,93%
Caterpillar Inc. 167,00 167,50 1 668 59 -0,88%
CECONOMY AG 1,159 1,208 131 026 75 +7,47%
CEWE Stiftung & Co. KGaA 73,00 74,30 178 7 +0,55%
Charter Communications Inc. Class A 307,65 311,55 273 22 -2,81%
Chevron Corp. 146,48 147,42 2 996 90 -0,26%
Cintas Corp. 394,30 398,15 33 7 -0,03%
Cisco Systems Inc. 40,745 40,895 5 145 62 -1,36%
Coca-Cola Co., The 57,15 0,00 18 483 357 -1,11%
Cognizant Technology Sol. Corp. 58,39 58,98 380 6 -1,37%
Comcast Corp. Cl. A 29,875 29,92 1 929 25 -3,69%
Commerzbank AG  7,24 7,288 933 016 478 +1,71%
CompuGroup Medical SE &Co.KGaA 35,28 35,56 3 021 39 +3,79%
Constellation Energy Corp. 84,50 85,00 526 6 +0,59%
Continental AG  44,69 45,28 47 907 345 +0,11%
Copart Inc. 107,94 109,06 150 2 -0,05%
Costco Wholesale Corp. 481,20 482,65 117 14 +0,47%
Covestro AG  29,22 29,41 47 222 290 +1,04%
CropEnergies AG 12,18 12,30 5 180 30 +2,49%
Crowdstrike Holdings Inc Cl.A 167,32 168,98 401 25 -0,59%
CSX Corp. 27,20 27,40 241 4 -2,16%
CTS Eventim AG & Co. KGaA 42,00 42,24 1 067 16 +3,03%
Daimler Truck Holding AG 22,79 22,985 88 940 433 +0,50%
Datadog Inc. Class A 90,09 91,03 236 8 +3,93%
Delivery Hero SE  37,59 37,88 20 512 120 +3,87%
Dermapharm Holding SE 37,04 37,52 2 700 39 +2,86%
Deutsche Bank AG  7,539 7,568 1 047 581 1 087 -1,18%
Deutsche Börse AG  166,90 167,65 2 463 63 -0,68%
Deutsche Lufthansa AG  5,83 5,86 707 838 603 +1,00%
Deutsche Pfandbriefbank AG 6,97 7,045 164 819 294 +0,57%
Deutsche Post AG  30,655 30,85 105 396 814 +0,56%
Deutsche Telekom AG  17,296 17,376 328 202 776 -1,98%
Deutsche Wohnen SE 19,41 19,61 14 620 44 +3,69%
DEUTZ AG 3,124 3,166 76 848 123 +2,15%
DexCom Inc. 81,57 82,85 33 2 +1,21%
DIC Asset AG 7,59 7,79 20 094 60 +0,13%
DocuSign Inc. 54,32 54,79 1 424 23 -2,59%
Dollar Tree Inc. 138,40 139,28 381 6 -0,23%
Dow Inc. 44,61 45,065 1 108 22 -0,71%
Drägerwerk AG & Co. KGaA VZ 42,10 42,75 1 459 16 +6,03%
DWS Group GmbH & Co. KGaA 24,24 24,42 7 317 58 +0,50%
Dürr AG 21,10 21,28 3 479 28 +0,95%
E.ON SE  7,80 7,832 286 014 509 -0,91%
Ebay Inc. 37,555 37,675 452 8 -1,74%
Eckert & Ziegler Str.-u.Med.AG  33,80 34,38 6 150 58 +2,66%
Electronic Arts Inc. 117,70 118,44 52 3 +0,02%
ENCAVIS AG  18,205 18,30 31 913 165 -0,46%
Energiekontor AG 83,90 84,60 3 983 108 +2,69%
Evonik Industries AG 17,035 17,18 26 267 143 +0,44%
Evotec SE  17,60 17,875 34 400 123 +3,42%
Fastenal Co. 46,92 46,97 413 11 -1,25%
Fielmann AG 32,62 33,00 2 920 30 +3,63%
Fiserv Inc. 95,60 96,04 328 9 +0,80%
flatexDEGIRO AG 8,984 9,166 40 388 207 +1,05%
Fortinet Inc. 50,01 50,26 2 947 23 -1,16%
Fraport AG Ffm.Airport.Ser.AG 36,71 36,97 7 008 113 -0,86%
freenet AG 19,165 19,31 24 075 128 +0,39%
Fresenius Medical Care KGaA  28,63 28,78 10 221 106 +0,91%
Fresenius SE & Co. KGaA  21,56 21,69 89 104 446 +2,22%
FUCHS PETROLUB SE VZ 25,68 25,86 2 207 19 +1,10%
GEA Group AG 32,97 33,16 2 373 13 +2,67%
Gerresheimer AG 49,68 50,10 1 081 13 +1,21%
GFT Technologies SE 30,30 30,65 5 993 35 +3,89%
Gilead Sciences Inc. 62,90 63,03 5 552 73 -2,24%
Goldman Sachs Group Inc. 298,80 299,50 248 12 -0,63%
Grand City Properties S.A. 10,10 10,26 5 173 19 +4,85%
GRENKE AG 18,40 18,69 6 208 39 +0,82%
HAMBORNER REIT AG 7,00 7,02 17 466 62 +4,01%
Hannover Rück SE 152,40 153,35 3 909 90 -0,62%
HeidelbergCement AG  40,07 40,22 11 563 100 +1,54%
Heidelberger Druckmaschinen AG 1,121 1,159 310 410 129 +1,71%
HELLA GmbH & Co. KGaA 67,70 68,00 688 14 +1,95%
HelloFresh SE  21,48 21,67 29 675 156 +1,41%
Henkel AG & Co. KGaA VZ  60,52 60,70 7 769 58 +0,60%
HENSOLDT AG 20,30 20,55 17 940 121 -0,97%
HOCHTIEF AG 47,91 48,50 4 490 72 +1,44%
Home Depot Inc. 281,90 282,95 1 739 63 -0,53%
Honeywell International Inc. 169,96 170,72 92 4 +0,23%
Hornbach Holding AG&Co.KGaA 63,80 64,65 5 233 71 +4,70%
HUGO BOSS AG 47,45 47,69 8 394 82 +0,62%
Hypoport SE 87,60 92,55 9 340 212 +4,79%
IDEXX Laboratories Inc. 331,10 334,15 14 2 +0,90%
Illumina Inc. 193,38 195,82 415 16 -1,02%
INDUS Holding AG 17,96 18,14 2 341 19 +2,14%
Infineon Technologies AG  22,335 22,48 129 595 569 +0,63%
Instone Real Estate Group SE 8,32 8,61 3 386 8 +1,92%
Intel Corp. 26,305 26,355 68 162 423 -2,32%
Intl Business Machines Corp. 121,02 121,56 4 905 108 -2,48%
Intuit Inc. 394,10 396,50 341 31 -2,20%
Intuitive Surgical Inc. 190,10 192,40 1 118 50 -1,04%
JD.com Inc. Cl.A (sp.ADRs) 51,00 51,70 2 192 30 -0,76%
JENOPTIK AG 19,88 20,10 7 651 44 +1,83%
Johnson&Johnson 166,76 167,32 5 906 126 -0,73%
JOST Werke AG 35,20 35,80 686 7 +2,76%
JPMorgan Chase & Co. 106,68 107,00 2 741 67 -1,64%
Jungheinrich AG VZ 20,50 20,78 9 177 44 +2,76%
K+S Aktiengesellschaft  19,055 19,205 56 237 236 +2,14%
Keurig Dr Pepper Inc. 36,095 36,83 2 019 11 -0,94%
KION GROUP AG 19,55 19,645 45 699 306 +1,32%
KLA Corp. 307,80 310,05 1 534 29 -2,46%
Klöckner & Co SE 7,72 7,835 17 850 40 +3,28%
Knorr-Bremse AG 43,54 44,23 3 948 28 +3,10%
Kraft Heinz Co. 33,96 34,145 9 553 82 -0,69%
KRONES AG 89,40 89,85 11 457 107 +3,32%
KWS SAAT SE & Co. KGaA 56,10 56,50 982 20 +1,25%
LAM Research Corp. 371,60 375,50 803 42 -0,22%
LANXESS AG 29,52 29,81 14 973 93 +2,32%
LEG Immobilien SE 60,54 61,22 5 350 97 +4,29%
Linde PLC  274,95 275,70 4 393 165 +0,40%
Lucid Group Inc.Cl.A 14,204 14,354 5 421 42 -1,34%
Lululemon Athletica Inc. 284,20 285,90 283 15 -5,29%
Marriott International Inc. 142,58 143,50 452 14 +0,24%
Marvell Technology Inc. 43,795 44,02 731 10 +1,17%
Match Group Inc. 48,515 48,94 539 6 +0,60%
McDonalds Corp. 235,10 235,55 3 132 153 -1,51%
Medios AG 17,98 18,36 1 590 13 +1,56%
Mercadolibre Inc. 836,50 854,60 410 41 +1,57%
Mercedes-Benz Group AG  51,74 52,01 229 423 1 209 -1,20%
Merck & Co. Inc. 87,70 88,20 4 419 51 -0,56%
Merck KGaA  164,90 166,45 2 658 63 +1,59%
Meta Platforms Inc. 138,12 138,70 13 066 352 -0,59%
METRO AG 6,96 7,06 12 029 42 -1,12%
Microchip Technology Inc. 61,96 62,61 131 2 +0,47%
Micron Technology Inc. 51,03 51,34 9 826 103 +0,65%
Microsoft Corp. 0,00 238,00 34 221 895 -1,82%
Moderna Inc. 120,30 121,14 9 300 108 +0,07%
Mondelez International Inc. Class A 55,76 56,10 2 767 41 -3,47%
Monster Beverage Corp. 88,61 88,89 24 4 -0,85%
MorphoSys AG  20,26 20,49 24 627 166 -5,32%
MTU Aero Engines AG  151,35 152,10 2 671 48 -0,59%
Münchener Rückvers.-Ges. AG  245,00 245,70 14 037 352 -0,24%
Nagarro SE 89,00 91,40 2 805 54 +4,94%
Nemetschek SE 48,49 48,88 1 772 32 +2,17%
NetEase Inc.(Sp. ADRs) 77,00 77,20 115 4 +1,56%
Netflix.com Inc. 239,75 240,70 4 198 142 -1,84%
New Work SE 120,80 124,60 24 4 -0,33%
NIKE Inc. 84,60 85,03 83 312 1 607 -12,88%
Nordex AG  8,06 8,17 73 761 171 +1,68%
NORMA Group SE 13,64 13,83 2 177 12 -1,23%
Nvidia Corp. 123,70 124,18 23 200 559 -0,79%
NXP Semiconductors NV 150,50 151,00 315 4 -0,65%
O'Reilly Automotive Inc. 716,20 719,00 40 5 -0,88%
Okta Inc. 57,97 58,09 2 828 20 +0,19%
Old Dominion Freight Line Inc. 253,35 254,50 61 3 +0,23%
Paccar Inc. 85,16 85,69 314 5 -1,21%
Palo Alto Networks Inc. 166,70 167,34 478 26 +0,26%
PATRIZIA SE 10,36 10,48 3 704 17 +6,11%
Paychex Inc. 114,10 114,94 491 11 +0,24%
PayPal Holdings Inc. 87,88 88,25 28 583 296 -2,93%
PepsiCo Inc. 166,34 166,90 4 240 105 -1,89%
Pfeiffer Vacuum Technology AG 123,80 125,60 85 2 -0,32%
Pinduoduo Inc. ADRs 63,60 64,10 2 762 20 +3,39%
PNE AG 17,52 17,70 18 865 96 +3,27%
Porsche Automobil Holding SE  57,32 57,70 174 204 2 496 -5,17%
Procter & Gamble Co. 128,76 129,16 31 954 375 -1,83%
ProSiebenSat.1 Media SE 7,24 7,348 59 250 136 +0,78%
PUMA SE  47,27 47,87 45 619 580 -5,81%
PVA TePla AG 14,66 14,91 19 360 80 +1,44%
Qiagen N.V.  42,02 42,16 873 11 +2,16%
Qualcomm Inc. 114,96 115,64 5 543 92 -1,59%
RATIONAL AG 502,50 512,00 624 78 +3,15%
Regeneron Pharmaceuticals Inc. 701,00 706,30 72 11 +0,23%
Rheinmetall AG 157,00 157,85 14 400 333 -3,26%
Ross Stores Inc. 85,79 86,21 727 7 -0,10%
RTL Group S.A. 32,24 32,60 12 113 91 +2,71%
RWE AG  37,40 37,50 89 030 522 -1,16%
SAF HOLLAND SE 6,045 6,13 14 813 47 -0,32%
Salesforce Inc. 146,30 147,44 3 130 107 -2,07%
Salzgitter AG 19,19 19,30 25 412 121 -2,58%
SAP SE  82,89 83,38 31 913 445 +1,28%
Sartorius AG VZ  351,80 353,90 3 435 134 +1,41%
Schaeffler AG VZ 4,552 4,60 104 790 190 +0,75%
Scout24 SE 51,04 51,52 214 4 +2,78%
Seagen Inc. 138,20 141,10 0 0 0,00%
secunet Security Networks AG 181,20 184,80 982 56 +3,08%
SGL CARBON SE 5,88 5,995 15 167 45 +4,35%
Shop Apotheke Europe N.V. 40,87 42,07 13 145 166 +3,52%
Siemens AG  99,32 99,72 35 520 439 +1,22%
Siemens Energy AG  11,255 11,365 125 820 516 -0,26%
Siemens Healthineers AG  43,69 43,88 27 351 205 +3,91%
Siltronic AG 57,55 57,90 10 320 140 +1,76%
Sirius XM Holdings Inc. 5,80 5,862 452 4 +0,12%
Sixt SE 79,55 80,30 3 674 80 -2,62%
Skyworks Solutions Inc. 86,76 87,35 973 24 -4,49%
SMA Solar Technology AG 47,06 47,44 19 058 229 -0,63%
Software AG 23,20 23,48 760 6 +1,46%
Splunk Inc. 76,40 77,00 445 5 -3,01%
Stabilus SE 44,80 45,28 0 0 0,00%
Starbucks Corp. 85,82 86,34 4 262 77 -2,21%
Sto SE & Co. KGaA 121,80 125,60 601 24 +2,95%
STRATEC SE 80,70 81,60 25 1 +2,03%
Ströer SE & Co. KGaA 38,06 38,54 8 054 142 +3,95%
SUSE S.A. 15,01 15,18 7 080 47 +8,60%
Südzucker AG 12,17 12,26 4 837 25 -1,05%
Symrise AG  99,68 100,15 1 868 34 +2,07%
SYNLAB AG 12,48 12,77 4 228 19 -2,11%
Synopsys Inc. 311,65 312,15 108 6 -1,11%
T-Mobile US Inc. 136,16 137,56 915 29 -0,31%
TAG Immobilien AG 8,07 8,15 51 490 115 +5,85%
Talanx AG 35,86 36,04 6 579 47 +2,07%
TeamViewer AG  7,816 7,902 61 680 185 +1,57%
Telefónica Deutschland Hldg AG 2,05 2,073 420 674 276 +0,49%
Tesla Inc. 270,40 270,60 66 168 1 463 -1,08%
Texas Instruments Inc. 157,72 158,18 688 32 -2,39%
The Travelers Companies Inc. 155,88 156,90 35 6 -0,71%
thyssenkrupp AG  4,327 4,38 619 158 962 +2,43%
TRATON SE 11,93 12,27 6 420 34 +3,19%
United Internet AG 19,095 19,29 2 688 23 +1,07%
UnitedHealth Group Inc. 515,30 517,40 848 77 -0,35%
Vantage Towers AG 26,28 26,52 2 205 13 +1,39%
VARTA AG  29,04 29,31 199 180 1 908 -0,24%
VERBIO Vereinigt.BioEnergie AG 59,40 59,75 10 898 144 +2,41%
Verisign Inc. 176,52 178,06 0 0 0,00%
Verisk Analytics Inc. Cl.A 173,50 174,60 52 3 -1,55%
Verizon Communications Inc. 38,70 38,88 11 464 164 -1,67%
Vertex Pharmaceuticals Inc. 294,05 296,85 317 24 -0,54%
Viatris Inc. 8,641 8,755 2 970 21 -0,79%
VISA Inc. 181,08 181,78 4 519 148 -1,37%
Vitesco Technologies Group AG 48,54 49,04 5 773 52 +0,45%
Volkswagen AG VZ  125,04 125,62 130 029 2 076 -2,23%
Vonovia SE  21,90 22,09 161 494 764 +3,20%
Wacker Chemie AG 104,55 105,50 3 747 133 +1,64%
Wacker Neuson SE 13,18 13,47 3 677 22 +0,76%
Walgreens Boots Alliance Inc. 31,80 32,295 5 505 67 -0,16%
Walmart Inc. 132,40 132,74 2 177 58 -1,50%
Walt Disney Co. 96,20 96,52 18 682 271 -3,15%
Workday Inc. Shares A 154,98 155,70 105 4 -2,51%
Xcel Energy Inc. 65,16 65,45 287 7 -1,02%
Zalando SE  19,735 19,93 77 956 274 +2,18%
Zeal Network SE 26,05 26,45 695 7 +0,39%
Zoom Video Communications Inc. 74,50 75,59 758 26 -0,54%
Zscaler Inc. 166,74 168,54 211 13 -0,18%
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 CEST (UTC+2)