GLX

Last 10 173,00
Change +0,48%

Heute:

Open 10 141,10
High 10 196,60
Low 10 126,20

letzter Handelstag:

Close 10 173,00

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 AG 16,70 16,98 10 993 54 +1,09%
3M Co. 94,64 95,00 30 872 568 +0,39%
adesso SE 117,80 118,80 1 241 57 +0,34%
adidas AG  204,85 205,60 41 078 1 281 +2,90%
Adobe Inc. 468,90 471,30 12 404 788 -10,73%
ADTRAN Holdings Inc. 4,922 5,122 31 323 60 +0,27%
Adtran Networks SE 19,80 20,00 4 403 16 -0,80%
Advanced Micro Devices Inc.  170,82 171,48 68 305 1 556 -3,33%
Airbnb Inc. 152,84 153,76 9 237 255 +1,83%
Airbus SE  160,26 161,08 15 807 637 +0,39%
AIXTRON SE  26,05 26,28 110 026 481 -0,72%
Align Technology Inc. 290,25 291,75 279 10 -1,23%
Allianz SE  264,30 264,45 79 741 1 415 -0,40%
Alphabet Inc. Class A   131,58 131,98 73 156 919 +2,81%
Alphabet Inc. Class C 132,76 133,14 15 503 222 +2,98%
AMADEUS FIRE AG 107,60 108,40 845 31 -1,28%
Amazon.com Inc.  164,20 164,42 90 764 1 210 +1,81%
American Electric Power Co.Inc 75,16 75,50 343 10 -1,29%
American Express Co. 202,40 202,80 955 40 -0,88%
Amgen Inc. 249,80 251,20 1 561 68 -0,48%
Analog Devices Inc. 178,65 179,15 166 3 -0,06%
Ansys Inc. 302,00 305,00 33 3 +1,00%
Apple Inc.  159,26 159,52 82 980 1 376 +1,80%
Applied Materials Inc. 184,12 185,24 2 606 53 +0,49%
Aroundtown Property Hldgs S.A. 1,8595 1,899 234 550 112 -1,05%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 880,00 882,00 262 31 -0,23%
Astrazeneca PLC ADR 61,00 61,50 74 2 -0,81%
Atlassian Corp. CL A 185,50 186,50 251 8 -2,89%
Atoss Software AG 265,50 268,50 782 56 -0,74%
Aurubis AG 62,08 62,26 15 492 198 -1,55%
AUTO1 Group SE 4,307 4,35 117 617 258 +2,47%
Autodesk Inc. 236,90 237,95 52 7 -0,17%
Automatic Data Processing Inc. 223,55 224,20 343 18 +0,40%
Baker Hughes Co. Cl. A 29,345 29,48 552 6 +1,22%
BASF SE  48,645 48,80 205 125 1 163 -1,88%
Bayer AG  25,90 26,04 364 320 1 713 -1,67%
Bayerische Motoren Werke AG  105,42 105,78 83 780 966 -2,49%
BayWa AG vink. Namens-Aktien 26,20 26,60 17 392 212 -6,67%
Bechtle AG 48,98 49,05 10 354 127 +0,62%
BEFESA S.A. 29,50 29,94 481 14 -0,54%
Beiersdorf AG  134,65 135,15 3 139 64 -1,46%
Bilfinger SE 44,80 45,00 20 048 287 -0,40%
Biogen Inc. 202,20 203,40 315 18 -3,09%
Boeing Co. 166,04 167,02 10 277 342 +0,16%
Booking Holdings Inc. 3 217,00 3 236,00 123 67 +1,16%
Borussia Dortmund GmbH&Co.KGaA 3,57 3,63 326 352 370 +0,14%
Brenntag SE  78,74 79,04 2 112 32 0,00%
Broadcom Corp. 1 157,00 1 166,20 2 999 185 +1,57%
Cadence Design Systems Inc. 280,60 281,80 1 811 86 +0,64%
CANCOM SE 25,98 26,26 3 565 31 -0,99%
Carl Zeiss Meditec AG 121,60 122,25 6 347 179 +1,49%
Caterpillar Inc. 313,00 315,00 972 56 +0,32%
CECONOMY AG 1,888 1,937 57 677 65 -2,00%
CEWE Stiftung & Co. KGaA 102,00 102,60 435 8 -1,35%
Charter Communications Inc. Class A 271,65 274,00 25 9 -1,16%
Chevron Corp. 143,00 143,42 6 700 132 +1,75%
Cintas Corp. 576,00 581,80 354 36 +1,86%
Cisco Systems Inc. 45,745 45,91 25 851 135 -0,10%
Coca-Cola Co., The 55,49 55,72 23 463 332 -0,61%
Cognizant Technology Sol. Corp. 69,92 70,62 115 4 -0,85%
Comcast Corp. Cl. A 39,40 39,51 1 575 13 -0,48%
Commerzbank AG  11,75 11,805 1 013 283 1 030 +1,25%
CompuGroup Medical SE &Co.KGaA 27,62 27,90 23 978 153 -1,99%
Constellation Energy Corp. 150,96 151,62 297 7 -1,69%
Continental AG  66,36 66,94 13 422 124 -1,01%
Copart Inc. 51,78 52,10 282 9 +1,26%
CoStar Group Inc. 80,50 81,00 20 1 0,00%
Costco Wholesale Corp. 675,40 677,30 187 40 +0,10%
Covestro AG  47,81 48,00 17 489 187 -1,58%
Crowdstrike Holdings Inc Cl.A 300,65 302,30 2 690 146 -0,58%
CSX Corp. 33,97 34,18 2 900 6 -1,62%
CTS Eventim AG & Co. KGaA 76,70 76,90 1 346 39 +0,46%
Daimler Truck Holding AG 45,85 45,93 139 271 1 114 +2,62%
Datadog Inc. Class A 112,08 112,76 301 10 +0,14%
Delivery Hero SE  26,10 26,38 78 451 296 -3,23%
Dermapharm Holding SE 36,66 37,04 9 139 97 -2,91%
Deutsche Bank AG  13,47 13,50 845 530 1 032 -0,62%
Deutsche Beteiligungs AG 25,00 25,30 7 695 47 -0,39%
Deutsche Börse AG  186,15 186,90 6 703 113 +0,46%
Deutsche Lufthansa AG  6,792 6,80 1 462 169 1 748 -1,52%
Deutsche Pfandbriefbank AG 4,324 4,402 175 752 292 -0,45%
Deutsche Post AG  38,70 38,915 235 613 858 -0,44%
Deutsche Telekom AG  21,47 21,545 374 164 1 118 -0,37%
Deutsche Wohnen SE 18,10 18,20 18 670 68 -2,38%
DEUTZ AG 5,705 5,78 218 139 215 -0,94%
DexCom Inc. 118,90 119,60 1 735 44 -0,71%
Diamondback Energy Inc. 173,16 174,02 249 15 +1,52%
Dollar Tree Inc. 114,80 115,40 990 17 -2,30%
Dow Inc. 52,52 52,78 1 985 24 -0,49%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 87,30 87,50 43 117 630 +2,17%
Drägerwerk AG & Co. KGaA VZ 50,50 51,40 5 835 61 -2,69%
DWS Group GmbH & Co. KGaA 38,32 38,50 22 377 193 -0,52%
Dürr AG 21,12 21,30 21 533 56 -2,22%
E.ON SE  12,81 12,855 1 140 963 1 920 +2,03%
Ebay Inc. 47,905 48,05 4 997 51 0,00%
Eckert & Ziegler Str.-u.Med.AG  37,10 37,62 8 998 106 -2,31%
Electronic Arts Inc. 123,46 124,18 55 7 -1,01%
Elmos Semiconductor SE 73,40 74,30 3 338 74 -1,08%
ENCAVIS AG  16,755 16,84 642 325 2 965 +24,64%
Energiekontor AG 67,20 67,90 5 894 156 +2,11%
Enphase Energy Inc. 101,02 101,82 3 995 128 -5,62%
Evonik Industries AG 16,95 17,09 49 032 202 -0,23%
Evotec SE  13,06 13,20 130 126 327 +0,42%
Fastenal Co. 69,11 69,45 75 6 +0,67%
Fielmann Group AG 42,12 42,50 2 268 26 -0,33%
Fiserv Inc. 137,40 138,00 417 9 -0,33%
flatexDEGIRO AG 9,83 9,86 53 660 264 +0,22%
Fortinet Inc. 62,41 62,71 8 655 89 -2,87%
Fraport AG Ffm.Airport.Ser.AG 52,86 53,34 15 351 123 +1,22%
freenet AG 24,94 25,08 57 271 312 -0,63%
Fresenius Medical Care AG  35,95 36,19 6 189 71 -2,15%
Fresenius SE & Co. KGaA  25,03 25,27 64 002 336 -1,53%
FUCHS PETROLUB SE VZ 43,00 43,18 5 138 45 +0,09%
GE Healthcare Technologies Inc 81,00 81,50 3 702 50 0,00%
GEA Group AG 38,05 38,24 6 989 42 +0,69%
Gerresheimer AG 101,60 102,10 3 504 70 -1,84%
GFT Technologies SE 27,08 27,40 15 101 120 +0,96%
Gilead Sciences Inc. 68,22 68,36 2 114 30 -2,25%
Globalfoundries Inc. 48,24 48,52 201 2 -0,77%
Goldman Sachs Group Inc. 357,20 358,00 854 36 -0,89%
Grand City Properties S.A. 9,365 9,525 8 666 28 -0,37%
GRENKE AG 23,00 23,25 8 341 57 -2,33%
HAMBORNER REIT AG 6,55 6,64 75 798 144 +0,91%
Hannover Rück SE 239,70 240,60 1 943 80 +0,50%
Heidelberg Materials AG  92,14 92,42 6 663 171 -0,28%
Heidelberger Druckmaschinen AG 1,00 1,019 295 600 114 +0,10%
HELLA GmbH & Co. KGaA 80,70 81,10 809 13 0,00%
HelloFresh SE  6,76 6,80 583 906 1 157 -3,92%
Henkel AG & Co. KGaA VZ  74,14 74,42 11 557 128 -1,91%
HENSOLDT AG 33,46 33,94 75 150 538 +0,71%
HOCHTIEF AG 106,20 107,40 3 815 89 +2,39%
Home Depot Inc. 344,40 345,20 523 44 -0,40%
Honeywell International Inc. 180,62 181,42 682 14 -0,72%
Hornbach Holding AG&Co.KGaA 68,95 69,45 1 451 29 -1,35%
HUGO BOSS AG 55,68 55,90 19 927 211 -0,92%
Hypoport SE 198,50 201,00 1 695 50 -1,29%
IDEXX Laboratories Inc. 490,20 494,60 167 9 -0,77%
Illumina Inc. 117,60 118,18 744 25 -4,33%
INDUS Holding AG 23,90 24,05 9 595 94 -0,21%
Infineon Technologies AG  33,90 34,095 296 516 1 467 -3,41%
Intel Corp.  39,28 39,355 61 464 569 -0,66%
Intl Business Machines Corp. 177,25 177,90 5 507 173 -0,84%
Intuit Inc. 596,90 600,70 64 20 -0,57%
Intuitive Surgical Inc. 362,45 367,75 872 75 +5,15%
IONOS Group SE 19,84 20,00 7 651 60 -0,20%
JENOPTIK AG 28,64 28,80 13 535 69 +1,05%
Johnson&Johnson 146,00 146,40 8 360 171 -0,82%
JOST Werke SE 48,10 48,65 651 10 -0,10%
JPMorgan Chase & Co. 172,50 173,10 3 722 100 -1,14%
Jungheinrich AG VZ 31,30 31,66 13 418 64 -0,13%
K+S Aktiengesellschaft  13,25 13,40 296 705 869 +0,83%
Keurig Dr Pepper Inc. 26,555 26,825 659 16 +0,23%
KION GROUP AG 48,59 48,88 9 439 102 -0,83%
KLA Corp. 634,00 637,50 186 16 +0,71%
Klöckner & Co SE 6,40 6,49 50 597 114 -2,49%
Knorr-Bremse AG 67,20 67,88 3 218 43 -1,93%
Kraft Heinz Co. 31,50 31,65 11 573 87 +0,21%
KRONES AG 117,40 118,10 3 941 69 +0,34%
KSB SE & Co. KGaA 564,00 576,00 258 39 0,00%
KWS SAAT SE & Co. KGaA 46,50 46,95 2 061 36 -1,26%
LAM Research Corp. 848,00 852,60 505 40 +0,07%
LANXESS AG 24,32 24,51 185 258 869 -7,03%
LEG Immobilien SE 74,40 75,08 2 281 37 -0,98%
Lululemon Athletica Inc. 430,30 433,10 68 6 +0,83%
Marriott International Inc. 227,25 229,05 59 5 -0,15%
Marvell Technology Inc. 60,25 60,61 10 616 174 -2,46%
McDonalds Corp. 258,60 259,00 12 390 494 +0,23%
Mercadolibre Inc. 1 430,60 1 447,00 190 61 +0,93%
Mercedes-Benz Group AG  72,49 72,78 178 370 1 272 -0,15%
Merck & Co. Inc. 110,60 111,20 3 764 69 -0,72%
Merck KGaA  158,90 160,45 6 491 114 -0,50%
Meta Platforms Inc.  451,65 453,00 8 722 398 -0,22%
METRO AG 4,93 5,00 69 919 130 -2,13%
Microchip Technology Inc. 81,34 82,16 29 3 -0,70%
Micron Technology Inc. 83,92 84,42 15 076 221 -2,05%
Microsoft Corp.  391,45 392,00 66 007 1 726 +3,21%
Moderna Inc.  94,24 94,81 10 627 191 -3,03%
Mondelez International Inc. Class A 65,10 65,48 1 565 38 +0,21%
Monster Beverage Corp. 55,42 55,59 3 173 35 -0,66%
MorphoSys AG  65,14 65,32 33 317 376 -1,78%
MTU Aero Engines AG  223,20 224,10 5 384 96 +0,31%
Mutares SE & Co. KGaA 32,40 32,60 15 771 151 -2,56%
Münchener Rückvers.-Ges. AG  441,70 442,30 13 233 500 +0,32%
Nagarro SE 76,20 77,15 1 000 33 +0,98%
Nemetschek SE 85,88 86,26 2 471 62 -1,15%
Netflix.com Inc. 562,90 565,20 3 916 176 +0,86%
NIKE Inc. 91,94 92,40 9 170 192 -0,27%
Nordex AG  11,69 11,80 105 893 271 -2,62%
NORMA Group SE 16,00 16,16 7 628 51 +2,41%
Nvidia Corp.  804,90 805,30 94 230 4 469 -2,80%
NXP Semiconductors NV 223,60 224,00 391 24 -2,61%
O'Reilly Automotive Inc. 1 024,50 1 028,00 102 20 +2,14%
Old Dominion Freight Line Inc. 392,00 393,40 88 7 -0,86%
ON Semiconductor Corp. 70,63 71,20 317 16 -2,56%
Paccar Inc. 105,72 106,38 146 8 -0,47%
Palo Alto Networks Inc. 263,35 264,50 4 368 230 -0,41%
PATRIZIA SE 7,95 8,09 5 323 21 -0,99%
Paychex Inc. 111,60 112,00 21 3 +0,54%
PayPal Holdings Inc.  57,88 58,12 122 564 1 053 +1,47%
PDD Holdings Inc. 113,20 115,00 4 533 71 +2,14%
PepsiCo Inc. 150,94 151,98 5 627 180 +0,52%
Pfeiffer Vacuum Technology AG 155,40 156,80 322 10 -0,51%
PNE AG 14,18 14,46 47 537 203 +3,80%
Porsche Automobil Holding SE  46,85 47,06 56 265 531 -1,32%
Procter & Gamble Co. 148,20 148,64 5 671 136 +0,28%
ProSiebenSat.1 Media SE 6,306 6,354 65 125 156 -1,90%
PUMA SE  42,25 42,79 56 182 373 +0,85%
PVA TePla AG 21,44 21,74 30 840 175 -3,94%
Qiagen N.V. 40,22 40,565 3 734 30 -0,58%
Qualcomm Inc. 154,30 154,76 4 383 124 -0,14%
RATIONAL AG 752,00 760,50 107 11 -0,99%
Redcare Pharmacy N.V. 136,00 136,50 47 966 918 +6,00%
Regeneron Pharmaceuticals Inc. 878,50 885,00 71 14 -0,85%
Rheinmetall AG 440,00 441,80 187 679 6 057 +4,02%
Ross Stores Inc. 133,86 134,50 95 3 +0,25%
RTL Group S.A. 30,64 30,92 254 908 1 924 -7,65%
RWE AG  30,80 30,90 982 401 4 037 -3,63%
SAF HOLLAND SE 18,24 18,53 64 516 315 -3,09%
Salesforce Inc. 277,20 278,00 4 501 137 -0,29%
Salzgitter AG 23,60 23,78 4 755 42 -1,00%
SAP SE  173,74 174,22 34 598 668 -1,04%
Sartorius AG VZ  365,00 365,50 3 090 122 +1,50%
Schaeffler AG VZ 6,30 6,345 99 178 224 -0,24%
SCHOTT Pharma AG & Co. KGaA 39,20 39,60 3 183 46 0,00%
Scout24 SE 69,00 69,48 364 8 +0,17%
SFC Energy AG 17,30 17,48 11 723 82 -0,57%
SGL CARBON SE 6,04 6,145 34 494 91 -1,05%
Siemens AG  183,26 183,54 54 619 846 -0,28%
Siemens Energy AG  14,345 14,44 794 306 1 393 +3,03%
Siemens Healthineers AG  56,42 56,72 10 268 141 +1,47%
Siltronic AG 81,50 81,75 5 849 100 -2,04%
Sirius XM Holdings Inc. 3,741 3,783 2 323 11 -0,63%
Sixt SE 87,50 88,25 6 973 162 -1,57%
SMA Solar Technology AG 56,40 56,75 16 097 213 -1,22%
Stabilus SE 59,25 60,20 305 5 -0,83%
Starbucks Corp. 84,10 84,50 5 037 144 +0,24%
Sto SE & Co. KGaA 145,60 149,40 311 13 +1,77%
STRATEC SE 43,20 44,15 232 5 +0,69%
Ströer SE & Co. KGaA 54,10 54,35 1 020 17 +0,28%
Südzucker AG 12,40 12,43 42 649 126 -1,51%
Symrise AG  106,60 107,05 4 788 66 +0,80%
SYNLAB AG 11,51 11,75 1 613 8 +3,79%
Synopsys Inc. 512,50 515,00 897 71 +0,49%
SÜSS MicroTec SE 35,80 36,15 10 825 97 -1,92%
T-Mobile US Inc. 149,64 151,12 365 17 -0,29%
TAG Immobilien AG 11,745 11,82 45 819 98 -0,34%
TAKKT AG 13,22 13,46 3 581 27 -1,48%
Talanx AG 69,05 69,50 11 585 94 -0,93%
TeamViewer SE  13,445 13,59 71 605 267 -5,92%
Tesla Inc.  148,72 149,04 236 216 4 046 -3,57%
Texas Instruments Inc. 156,68 157,14 636 36 -0,15%
The Travelers Companies Inc. 202,70 203,90 120 3 +0,10%
thyssenkrupp AG  4,602 4,661 286 035 434 -2,78%
thyssenkrupp nucera AG&Co.KGaA 14,21 14,42 27 962 150 +0,92%
TRATON SE 31,56 31,72 34 638 255 -3,30%
United Internet AG 21,48 21,66 10 644 80 -1,38%
UnitedHealth Group Inc. 448,00 449,00 826 90 +0,79%
VARTA AG  14,14 14,42 76 960 481 -5,10%
Verbio SE 16,50 16,68 50 145 327 -3,53%
Verisk Analytics Inc. Cl.A 213,10 214,40 140 7 -1,11%
Verizon Communications Inc. 36,42 36,585 13 573 90 -1,17%
Vertex Pharmaceuticals Inc. 374,85 378,30 380 36 -0,83%
Viatris Inc. 10,798 10,936 12 286 44 -1,51%
VISA Inc. 263,40 264,20 5 465 311 +1,30%
Vitesco Technologies Group AG 67,70 68,25 3 078 73 -4,34%
Volkswagen AG VZ  112,50 113,08 260 121 3 467 -1,60%
Vonovia SE  25,90 26,00 238 764 1 079 -4,55%
Vossloh AG 42,00 42,30 6 732 54 +0,60%
Wacker Chemie AG 103,90 104,85 9 377 166 -4,15%
Wacker Neuson SE 16,50 16,72 3 344 24 +0,60%
Walgreens Boots Alliance Inc. 18,868 19,066 14 350 87 -0,98%
Walmart Inc. 55,98 56,11 12 745 106 +0,23%
Walt Disney Co. 102,80 103,10 9 235 215 -0,08%
Warner Bros Discovery Inc. A 7,70 7,90 27 705 81 -4,77%
Workday Inc. Shares A 248,35 249,50 118 12 +1,06%
Wüstenrot& Württembergische AG 13,20 13,40 6 223 23 -0,45%
Xcel Energy Inc. 47,53 47,75 1 173 10 +1,06%
Zalando SE  22,20 22,40 359 685 1 836 -2,75%
Zscaler Inc. 181,66 182,74 1 052 57 -0,72%
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)