GLX

Last 9 367,35
Change +0,39%

Heute:

Open 9 356,56
High 9 404,17
Low 9 338,99

letzter Handelstag:

Close 9 330,96

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
3M Co. 90,82 90,92 16 103 249 +1,33%
adesso SE 98,10 99,00 1 029 49 -4,26%
adidas AG  191,70 192,48 10 026 318 -0,50%
Adobe Inc. 561,40 562,20 2 551 166 -0,25%
ADTRAN Holdings Inc. 4,769 4,969 13 165 32 -0,70%
Adtran Networks SE 19,86 20,05 4 862 15 -0,30%
Advanced Micro Devices Inc.  110,44 110,54 31 353 271 -2,14%
Airbnb Inc. 115,42 115,60 1 669 39 +0,69%
Airbus SE  136,06 136,72 8 183 149 +0,83%
AIXTRON SE  33,37 33,49 62 894 332 +0,87%
Align Technology Inc. 195,82 196,58 96 4 -0,39%
Allianz SE  230,35 230,95 26 630 594 -0,17%
Alphabet Inc. Class A   120,76 120,84 48 979 678 -1,79%
Alphabet Inc. Class C 122,16 122,26 10 203 136 -1,66%
AMADEUS FIRE AG 120,80 121,40 681 22 -2,09%
Amazon.Com Inc.  133,02 133,06 105 923 877 -0,11%
American Electric Power Co.Inc 72,90 72,97 330 6 +0,98%
American Express Co. 156,20 156,40 1 369 41 +2,39%
Amgen Inc. 246,60 247,40 2 018 41 +1,56%
Analog Devices Inc. 167,05 167,35 176 6 -0,27%
Ansys Inc. 268,40 269,00 236 11 -1,25%
Apple Inc.  173,44 173,52 48 182 635 +0,56%
Applied Materials Inc. 135,94 136,32 766 18 -0,07%
Aroundtown Property Hldgs S.A. 2,151 2,17 844 209 371 -3,54%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 624,00 626,00 166 18 -0,64%
Astrazeneca PLC ADR 59,00 59,50 154 2 +0,85%
Atlassian Corp. CL A 174,00 174,50 222 8 -1,96%
Atoss Software AG 216,50 219,00 847 41 0,00%
Aurubis AG 75,68 76,06 5 392 78 -0,92%
AUTO1 Group SE 5,772 5,828 65 453 120 -4,93%
Autodesk Inc. 199,22 199,86 1 029 31 +1,82%
Automatic Data Processing Inc. 209,90 210,35 314 15 +0,48%
Baker Hughes Co. Cl. A 30,79 30,855 180 2 +0,21%
BASF SE  42,665 42,81 163 998 970 -0,41%
Bayer AG  31,47 31,53 720 100 4 084 +2,90%
Bayerische Motoren Werke AG  95,58 95,96 30 859 354 -0,44%
BayWa AG vink. Namens-Aktien 29,55 29,90 5 908 58 0,00%
Bechtle AG 43,01 43,10 23 739 247 -5,63%
BEFESA S.A. 31,92 32,08 1 296 15 +1,65%
Beiersdorf AG  128,50 129,00 1 749 38 -0,46%
Bilfinger SE 35,24 35,42 4 867 52 -0,28%
Biogen Inc. 214,20 214,60 208 11 +1,51%
Boeing Co. 211,10 211,35 6 140 140 +3,37%
Booking Holdings Inc. 2 847,00 2 855,00 125 39 -0,25%
Borussia Dortmund GmbH&Co.KGaA 3,70 3,73 94 981 185 -1,32%
Brenntag SE  79,16 79,44 8 476 123 +2,90%
Broadcom Corp. 847,60 849,50 2 792 157 -1,12%
Cadence Design Systems Inc. 249,00 249,20 2 152 72 -0,72%
CANCOM SE 27,40 27,54 3 103 23 -1,57%
Carl Zeiss Meditec AG 82,00 82,68 5 727 158 -1,83%
Caterpillar Inc. 229,00 230,00 1 318 69 +0,88%
CECONOMY AG 2,176 2,222 57 751 65 -3,44%
CEWE Stiftung & Co. KGaA 97,60 98,70 1 246 37 -2,59%
Charter Communications Inc. Class A 365,30 365,90 13 6 +0,58%
Chevron Corp. 131,26 131,38 6 474 125 +0,14%
Cintas Corp. 505,40 505,60 377 26 +0,48%
Cisco Systems Inc. 44,225 44,335 15 685 135 +1,21%
Coca-Cola Co., The 53,26 53,30 37 201 332 +0,41%
Cognizant Technology Sol. Corp. 64,49 64,60 150 6 +0,58%
Comcast Corp. Cl. A 38,24 38,29 994 11 +1,08%
Commerzbank AG  11,22 11,23 634 160 646 -0,53%
CompuGroup Medical SE &Co.KGaA 35,38 35,48 32 617 297 -5,74%
Constellation Energy Corp. 111,02 111,26 124 3 +1,11%
Continental AG  70,80 71,24 11 521 120 -1,01%
Copart Inc. 45,605 45,75 372 8 -0,26%
CoStar Group Inc. 76,00 76,50 13 1 +0,65%
Costco Wholesale Corp. 542,10 542,90 342 33 +1,29%
Covestro AG  48,23 48,33 22 415 139 -0,80%
Crowdstrike Holdings Inc Cl.A 216,70 217,15 5 798 205 +1,80%
CSX Corp. 29,40 29,46 12 1 +0,90%
CTS Eventim AG & Co. KGaA 62,70 62,85 1 653 29 +0,64%
Daimler Truck Holding AG 29,82 29,95 87 246 468 +0,44%
Datadog Inc. Class A 106,98 107,22 1 806 64 +1,24%
Delivery Hero SE  29,02 29,245 40 601 263 -3,88%
Dermapharm Holding SE 39,96 40,44 4 300 71 -1,80%
Deutsche Bank AG  11,402 11,424 1 059 292 1 317 +1,31%
Deutsche Beteiligungs AG 26,10 26,30 41 645 288 -7,28%
Deutsche Börse AG  173,90 174,65 2 888 84 +0,35%
Deutsche Lufthansa AG  7,955 7,979 830 698 684 -0,73%
Deutsche Pfandbriefbank AG 5,685 5,70 553 576 809 -3,63%
Deutsche Post AG  43,015 43,065 66 808 479 +0,10%
Deutsche Telekom AG  21,945 22,015 203 016 516 +0,16%
Deutsche Wohnen SE 22,20 22,40 10 060 45 +0,36%
DEUTZ AG 4,322 4,366 41 952 90 +0,88%
DexCom Inc. 106,44 106,68 235 11 +0,59%
Diamondback Energy Inc. 141,64 141,84 435 8 +0,49%
Dollar Tree Inc. 113,40 113,70 814 8 +2,90%
Dow Inc. 47,30 47,34 973 11 +0,98%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 84,20 84,58 24 393 382 -0,38%
Drägerwerk AG & Co. KGaA VZ 51,40 52,00 720 13 -0,19%
DWS Group GmbH & Co. KGaA 31,10 31,28 15 448 150 +0,84%
Dürr AG 20,16 20,34 17 328 73 -0,20%
E.ON SE  11,93 11,955 191 065 323 -0,33%
Ebay Inc. 37,37 37,395 1 842 18 +1,07%
Eckert & Ziegler Str.-u.Med.AG  37,12 37,68 11 537 101 -1,17%
Electronic Arts Inc. 126,04 126,16 432 10 +0,64%
Elmos Semiconductor SE 79,10 79,40 2 880 56 -1,73%
ENCAVIS AG  13,61 13,705 24 592 101 +1,76%
Energiekontor AG 66,10 66,60 3 351 67 +0,45%
Enphase Energy Inc. 92,69 92,96 3 985 82 +0,64%
Evonik Industries AG 17,085 17,23 36 810 145 -1,03%
Evotec SE  18,45 18,54 33 488 92 +0,27%
Fastenal Co. 54,70 54,75 794 11 +0,99%
Fielmann Group AG 48,12 48,50 7 219 51 +0,21%
Fiserv Inc. 119,35 119,65 321 12 +1,27%
flatexDEGIRO AG 10,655 10,68 75 336 397 -0,19%
Fortinet Inc. 48,34 48,49 4 194 53 -1,01%
Fraport AG Ffm.Airport.Ser.AG 52,18 52,66 7 031 67 -1,02%
freenet AG 25,76 25,80 42 874 194 0,00%
Fresenius Medical Care KGaA  37,53 37,77 33 805 88 +0,62%
Fresenius SE & Co. KGaA  29,08 29,29 81 253 371 +2,52%
FUCHS PETROLUB SE VZ 38,74 38,92 3 324 27 -1,32%
GE Healthcare Technologies Inc 62,00 62,50 2 561 29 0,00%
GEA Group AG 33,64 33,83 750 6 -0,39%
Gerresheimer AG 86,75 87,15 2 727 52 -1,08%
GFT Technologies SE 32,12 32,50 7 942 56 +0,56%
Gilead Sciences Inc. 70,30 70,36 6 877 54 +2,45%
Globalfoundries Inc. 49,22 49,36 0 0 0,00%
Goldman Sachs Group Inc. 312,90 313,60 625 27 +1,06%
Grand City Properties S.A. 9,03 9,17 5 529 12 -3,27%
GRENKE AG 22,85 23,10 6 871 48 -1,30%
HAMBORNER REIT AG 6,48 6,57 27 667 39 -0,61%
Hannover Rück SE 218,70 219,60 3 236 83 +1,15%
Heidelberg Materials AG  74,72 74,80 16 145 178 +1,03%
Heidelberger Druckmaschinen AG 1,256 1,269 206 329 75 +1,76%
HELLA GmbH & Co. KGaA 79,50 79,90 265 7 -1,24%
HelloFresh SE  13,955 14,12 119 068 365 -2,19%
Henkel AG & Co. KGaA VZ  72,06 72,34 11 350 110 +1,41%
HENSOLDT AG 23,98 24,26 52 346 349 +0,08%
HOCHTIEF AG 99,25 99,70 5 850 89 -1,15%
Home Depot Inc. 286,40 286,80 3 180 79 +0,99%
Honeywell International Inc. 179,52 179,68 436 9 +1,55%
Hornbach Holding AG&Co.KGaA 58,85 59,25 3 754 74 -4,70%
HUGO BOSS AG 64,18 64,40 17 804 126 +2,03%
Hypoport SE 134,70 137,20 461 20 -1,54%
IDEXX Laboratories Inc. 424,90 425,90 41 4 -0,07%
Illumina Inc. 93,41 93,56 988 23 +0,58%
INDUS Holding AG 20,25 20,40 20 462 130 -7,29%
Infineon Technologies AG  35,59 35,645 256 897 1 126 -0,35%
Intel Corp.  40,915 40,96 51 533 326 -0,07%
Intl Business Machines Corp. 144,90 145,00 8 402 175 +1,65%
Intuit Inc. 521,30 522,50 379 31 -0,65%
Intuitive Surgical Inc. 284,65 285,05 761 48 +0,53%
IONOS Group SE 14,02 14,22 2 767 24 -0,14%
JD.com Inc. Cl.A (sp.ADRs) 25,10 25,15 7 795 54 +0,60%
JENOPTIK AG 24,62 24,92 17 522 101 -0,40%
Johnson&Johnson 141,80 142,00 8 539 242 +2,24%
JOST Werke SE 41,45 41,90 1 506 16 -0,72%
JPMorgan Chase & Co. 142,90 143,20 3 523 110 +1,56%
Jungheinrich AG VZ 29,70 30,06 5 528 59 +0,87%
K+S Aktiengesellschaft  13,58 13,645 283 682 1 023 -5,05%
Keurig Dr Pepper Inc. 28,775 28,805 226 7 +0,02%
KION GROUP AG 33,36 33,57 8 738 64 -1,27%
KLA Corp. 497,00 498,20 264 22 +0,12%
Klöckner & Co SE 6,19 6,245 18 868 42 +3,65%
Knorr-Bremse AG 57,18 57,86 1 392 26 -0,94%
Kraft Heinz Co. 32,155 32,205 14 718 118 +0,84%
KRONES AG 103,40 104,10 1 815 33 -1,05%
KWS SAAT SE & Co. KGaA 50,70 51,10 1 885 44 -1,55%
LAM Research Corp. 653,60 654,70 233 36 +0,02%
LANXESS AG 22,22 22,47 13 379 105 -1,51%
LEG Immobilien SE 69,84 70,52 3 017 37 -1,86%
Lucid Group Inc.Cl.A 3,809 3,8445 18 524 43 -2,93%
Lululemon Athletica Inc. 407,70 409,05 66 9 +2,13%
Marriott International Inc. 185,06 185,46 233 7 -0,04%
Marvell Technology Inc. 51,03 51,10 3 259 42 +0,12%
McDonalds Corp. 256,80 256,90 4 096 153 +0,63%
Mercadolibre Inc. 1 483,20 1 486,20 413 66 +1,39%
Mercedes-Benz Group AG  59,61 59,70 207 817 1 264 +0,67%
Merck & Co. Inc. 93,30 93,60 3 866 64 +1,30%
Merck KGaA  159,45 160,95 2 857 73 -0,59%
Meta Platforms Inc.  296,35 296,55 25 763 556 -2,06%
METRO AG 6,095 6,195 13 170 31 +2,48%
Microchip Technology Inc. 76,44 76,60 295 3 +0,29%
Micron Technology Inc. 69,00 69,08 2 097 27 -1,03%
Microsoft Corp.  345,30 345,40 39 035 852 +0,04%
Moderna Inc.  71,70 71,83 1 882 51 -0,69%
Mondelez International Inc. Class A 64,72 64,84 1 983 32 +1,09%
Monster Beverage Corp. 50,16 50,21 823 20 +0,79%
MorphoSys AG  23,87 24,13 642 538 2 712 +14,38%
MTU Aero Engines AG  187,40 188,35 3 737 96 -0,43%
Münchener Rückvers.-Ges. AG  391,00 391,40 10 693 335 +0,62%
Nagarro SE 83,15 83,90 415 17 -1,01%
Nemetschek SE 79,88 80,26 4 525 67 -1,33%
Netflix.com Inc. 432,65 433,65 1 234 87 -0,52%
New Work SE 72,30 75,20 34 3 +2,87%
NIKE Inc. 100,70 100,80 5 906 130 +0,20%
Nordex AG  10,105 10,175 85 696 216 +2,26%
NORMA Group SE 15,40 15,59 752 11 -0,45%
Nvidia Corp.  428,25 428,55 39 290 1 502 -2,29%
NXP Semiconductors NV 186,30 186,70 362 17 -0,05%
O'Reilly Automotive Inc. 894,00 896,80 14 5 +0,27%
Old Dominion Freight Line Inc. 354,80 355,80 98 7 -0,46%
ON Semiconductor Corp. 65,16 65,43 574 19 +0,80%
Paccar Inc. 84,05 84,14 98 3 +1,12%
Palo Alto Networks Inc. 267,95 268,45 6 147 161 +1,71%
PATRIZIA SE 7,06 7,13 9 055 29 -1,52%
Paychex Inc. 111,80 111,90 333 8 +1,09%
PayPal Holdings Inc.  52,91 52,97 65 242 595 +0,23%
PDD Holdings Inc. 133,20 134,20 6 005 142 +3,72%
PepsiCo Inc. 153,30 153,44 5 550 175 +0,75%
Pfeiffer Vacuum Technology AG 150,60 151,80 190 4 -0,66%
PNE AG 12,04 12,26 11 042 32 +2,34%
Porsche Automobil Holding SE  44,92 45,07 82 706 498 -0,77%
Procter & Gamble Co. 139,80 139,94 9 960 155 +1,63%
ProSiebenSat.1 Media SE 5,732 5,818 64 175 116 -1,78%
PUMA SE  58,94 59,38 20 518 186 +1,50%
PVA TePla AG 19,24 19,49 10 339 65 -0,26%
Qiagen N.V.  37,55 37,89 3 090 30 +0,80%
Qualcomm Inc. 117,74 117,80 3 612 74 +1,05%
RATIONAL AG 583,50 591,50 122 19 +0,17%
Redcare Pharmacy N.V. 129,45 130,20 13 126 290 +1,13%
Regeneron Pharmaceuticals Inc. 753,00 754,00 94 7 +2,92%
Rheinmetall AG 275,60 276,20 16 554 496 +0,15%
Ross Stores Inc. 119,32 119,42 875 8 +1,07%
RTL Group S.A. 32,90 33,28 33 996 118 -0,36%
RWE AG  39,31 39,36 141 772 681 -0,23%
SAF HOLLAND SE 14,78 14,85 27 018 103 -0,40%
Salesforce Inc. 228,60 228,80 51 481 1 005 +8,95%
Salzgitter AG 27,12 27,30 1 027 14 +0,44%
SAP SE  145,36 145,74 149 664 1 609 +0,68%
Sartorius AG VZ  294,00 295,90 3 948 137 -0,24%
Schaeffler AG VZ 5,105 5,125 96 891 170 -0,19%
Scout24 SE 63,78 64,22 992 12 +1,01%
Seagen Inc. 195,50 196,00 0 0 0,00%
secunet Security Networks AG 138,20 141,00 1 649 42 -3,89%
SFC Energy AG 20,25 20,40 22 059 174 -0,25%
SGL CARBON SE 6,075 6,115 14 595 52 +0,49%
Siemens AG  153,88 154,04 55 548 846 +0,87%
Siemens Energy AG  10,855 10,895 402 418 818 +0,18%
Siemens Healthineers AG  52,82 53,06 50 529 260 +0,69%
Siltronic AG 86,75 86,95 24 041 329 -6,05%
Sirius XM Holdings Inc. 4,303 4,324 1 010 2 +1,26%
Sixt SE 91,55 91,85 5 564 134 -1,35%
SMA Solar Technology AG 55,30 55,55 12 996 187 0,00%
Software AG 31,62 31,88 62 2 -0,06%
Stabilus SE 57,15 58,00 598 10 -2,38%
Starbucks Corp. 90,70 90,80 5 754 116 -0,33%
Sto SE & Co. KGaA 123,60 124,40 1 857 69 -2,52%
STRATEC SE 39,70 40,05 1 472 15 -1,49%
Ströer SE & Co. KGaA 53,35 53,60 1 416 20 -0,65%
Südzucker AG 14,02 14,11 28 865 117 -0,07%
Symrise AG  103,00 103,45 5 963 99 +1,97%
SYNLAB AG 11,26 11,48 3 945 14 -0,18%
Synopsys Inc. 495,80 496,80 3 631 174 -1,27%
SÜSS MicroTec SE 25,95 26,05 10 215 74 -2,45%
T-Mobile US Inc. 137,08 137,20 2 027 41 +0,48%
TAG Immobilien AG 12,485 12,56 27 539 71 -1,45%
Talanx AG 66,35 66,75 8 182 77 +1,14%
TeamViewer SE  13,235 13,335 44 434 132 -0,15%
Telefónica Deutschland Hldg AG 2,348 2,353 390 796 217 -0,09%
Tesla Inc.  220,35 220,60 150 092 1 197 -0,85%
Texas Instruments Inc. 139,30 139,60 1 055 48 -0,21%
The Travelers Companies Inc. 165,85 166,15 30 2 +2,01%
thyssenkrupp AG  6,892 6,91 117 615 228 -1,57%
thyssenkrupp nucera AG&Co.KGaA 16,38 16,59 11 512 86 -1,08%
TRATON SE 19,61 19,78 4 892 33 -1,40%
United Internet AG 20,68 20,86 19 434 68 +2,68%
UnitedHealth Group Inc. 506,00 507,00 1 919 89 +3,89%
VARTA AG  19,955 20,21 30 311 233 -2,90%
VERBIO Vereinigt.BioEnergie AG 31,23 31,46 14 854 128 +0,94%
Verisk Analytics Inc. Cl.A 220,50 221,40 0 0 0,00%
Verizon Communications Inc. 35,055 35,095 18 083 138 +2,08%
Vertex Pharmaceuticals Inc. 324,95 325,25 371 22 +0,61%
Viatris Inc. 8,40 8,442 2 116 21 +1,00%
VISA Inc. 234,10 234,35 3 611 151 +1,21%
Vitesco Technologies Group AG 93,30 93,85 2 391 80 -0,27%
Volkswagen AG VZ  106,34 106,66 90 445 711 -0,19%
Vonovia SE  25,58 25,63 197 842 672 -1,31%
Vossloh AG 39,50 39,70 1 823 24 -1,00%
Wacker Chemie AG 111,55 112,30 7 510 140 -0,62%
Wacker Neuson SE 17,02 17,18 9 588 55 -0,12%
Walgreens Boots Alliance Inc. 18,192 18,274 38 403 138 +0,27%
Walmart Inc. 142,56 142,68 4 493 125 +0,24%
Walt Disney Co. 84,94 85,01 13 236 181 +0,81%
Warner Bros Discovery Inc. A 9,586 9,628 9 749 50 -2,99%
Workday Inc. Shares A 247,00 247,50 2 067 89 +3,14%
Wüstenrot& Württembergische AG 12,98 13,14 11 214 52 -0,30%
Xcel Energy Inc. 55,71 55,88 24 2 +1,54%
Zalando SE  21,93 22,12 81 063 304 -0,81%
Zeal Network SE 32,75 33,15 1 264 14 +2,01%
Zoom Video Communications Inc. 62,30 62,43 338 14 +0,71%
Zscaler Inc. 180,52 180,90 2 103 64 -0,59%
Copyright © 2023 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)