GLX

Last 8 368,34
Change +2,71%

Heute:

Open 8 194,98
High 8 368,34
Low 8 181,38

letzter Handelstag:

Close 8 368,34

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 18,41 18,70 7 185 24 +1,10%
3M Co. 127,10 127,36 4 379 199 +2,85%
Aareal Bank AG 28,58 28,82 11 693 25 -0,90%
ABOUT YOU Holding SE 6,51 6,68 73 408 215 +5,54%
Activision Blizzard Inc. 73,66 74,03 3 417 42 +1,53%
adesso SE 162,00 164,00 139 10 +0,50%
adidas AG  171,10 172,58 9 071 309 +1,63%
ADLER Group S.A. 4,50 4,70 58 611 80 +5,39%
Adobe Inc. 367,05 367,80 2 181 126 +2,01%
ADVA Optical Networking SE zum Verkauf 13,30 13,40 420 3 +2,29%
Advanced Micro Devices Inc. 81,63 83,11 20 540 311 +5,22%
Airbnb Inc. 97,81 98,30 8 218 133 +7,80%
Airbus SE  93,43 93,89 26 680 351 +2,75%
AIXTRON SE  24,06 24,23 45 883 206 +5,80%
Align Technology Inc. 244,60 245,75 28 3 +1,32%
Allianz SE  181,70 182,00 52 516 1 293 +0,93%
Alphabet Inc. Class A 0,00 2 236,50 4 395 539 +4,85%
Alphabet Inc. Class C 2 245,50 2 247,50 845 159 +4,69%
AMADEUS FIRE AG 121,20 122,00 321 12 +1,52%
Amazon.Com Inc. 110,32 110,38 161 157 2 037 +3,28%
American Electric Power Co.Inc 88,47 88,87 234 5 +0,49%
American Express Co. 138,26 138,56 2 785 43 +2,44%
Amgen Inc. 232,05 232,75 1 235 44 +0,39%
Analog Devices Inc. 141,56 141,98 133 6 +2,27%
Ansys Inc. 242,15 244,60 4 1 +4,14%
Apple Inc. 134,16 134,24 87 004 1 058 +2,16%
Applied Materials Inc. 91,95 92,50 2 023 36 +2,91%
Aroundtown Property Hldgs S.A. 3,591 3,66 115 613 108 +6,04%
ASML Holding N.V. N.Y.Reg 486,00 491,00 182 17 +5,64%
Astrazeneca PLC ADR 63,20 63,40 265 6 +2,93%
Atlassian Corp. PLC 193,70 195,36 206 13 +4,77%
Atoss Software AG 128,00 131,40 384 18 +3,15%
Aurubis AG 68,14 68,52 12 121 152 +0,38%
AUTO1 Group SE 7,525 7,72 19 121 52 +5,90%
Autodesk Inc. 182,00 182,84 608 28 +3,64%
Automatic Data Processing Inc. 206,80 207,70 185 7 +2,83%
Baidu.com Inc. ADR 142,00 144,80 3 059 80 +2,88%
BASF SE  42,48 42,675 463 535 3 558 +1,96%
Basler AG 79,20 81,10 57 3 +5,52%
Bayer AG  57,77 58,06 203 035 1 374 -0,34%
Bayerische Motoren Werke AG  75,26 75,60 54 627 630 -0,11%
BayWa AG vink. Namens-Aktien 43,25 43,50 3 255 41 +1,89%
Bechtle AG 39,00 39,40 13 640 130 +4,33%
BEFESA S.A. 49,28 49,76 786 16 +1,26%
Beiersdorf AG  98,10 98,58 9 209 92 +1,11%
Bilfinger SE 27,58 27,76 3 988 42 +1,70%
Biogen Inc. 200,15 201,35 1 965 22 -0,25%
Boeing Co. 133,72 134,54 9 329 135 +5,42%
Booking Holdings Inc. 1 824,40 1 835,00 380 53 +4,43%
Brenntag SE  61,20 61,56 9 343 114 +2,06%
Broadcom Corp. 480,35 484,15 319 32 +1,57%
Cadence Design Systems Inc. 148,54 150,02 1 085 8 +1,03%
CANCOM SE 35,00 35,28 5 293 41 +2,15%
Carl Zeiss Meditec AG 114,35 115,50 5 517 100 +4,07%
Caterpillar Inc. 175,50 176,00 1 326 56 +3,24%
CECONOMY AG 2,646 2,694 38 904 66 -6,68%
CEWE Stiftung & Co. KGaA 81,20 82,00 1 039 17 +2,63%
Charter Communications Inc. Class A 435,65 441,20 61 13 +1,38%
Chevron Corp. 136,86 137,72 5 827 150 +1,45%
Cintas Corp. 357,50 360,90 151 5 +3,06%
Cisco Systems Inc. 41,69 41,845 4 569 68 +2,83%
Coca-Cola Co., The 59,59 59,83 21 382 275 +1,43%
Cognizant Technology Sol. Corp. 66,22 66,89 47 3 +1,20%
Comcast Corp. Cl. A 37,44 37,555 715 13 +0,77%
Commerzbank AG  7,382 7,43 1 259 701 1 107 -0,78%
CompuGroup Medical SE &Co.KGaA 42,12 42,52 3 985 45 +2,51%
Constellation Energy Corp. 56,00 56,50 308 3 +1,79%
Continental AG  67,04 67,62 14 943 173 -0,30%
Copart Inc. 106,38 107,50 0 0 0,00%
Costco Wholesale Corp. 457,70 459,10 344 28 +0,63%
Covestro AG  34,77 34,78 88 225 642 +3,83%
Crowdstrike Holdings Inc Cl.A 174,40 176,14 2 547 74 +4,79%
CSX Corp. 28,00 28,20 262 2 0,00%
CTS Eventim AG & Co. KGaA 56,70 56,90 2 145 13 +1,16%
Daimler Truck Holding AG 25,855 26,00 187 780 851 +1,95%
Datadog Inc. Class A 101,36 102,38 2 263 22 +6,26%
Delivery Hero SE  39,30 39,70 70 437 425 +5,66%
Dermapharm Holding SE 46,62 47,10 5 093 44 +3,26%
Deutsche Bank AG  8,924 8,974 2 216 424 2 855 +3,84%
Deutsche Börse AG  157,35 158,10 4 900 80 +1,02%
Deutsche EuroShop AG 22,08 22,10 29 629 82 +0,64%
Deutsche Lufthansa AG  6,015 6,074 961 258 1 007 -3,19%
Deutsche Pfandbriefbank AG 9,085 9,25 61 965 154 +1,26%
Deutsche Post AG  36,035 36,215 166 867 880 +3,23%
Deutsche Telekom AG  18,92 18,95 344 977 743 +1,58%
Deutsche Wohnen SE 22,71 22,91 11 086 41 +3,31%
DEUTZ AG 3,848 3,90 218 207 264 +1,97%
DexCom Inc. 72,98 74,10 301 7 +1,81%
DIC Asset AG 11,40 11,56 27 665 56 +2,68%
DocuSign Inc. 64,87 65,39 9 641 85 +4,66%
Dollar Tree Inc. 148,46 149,34 128 5 -0,37%
Dow Inc. 50,07 50,57 1 720 34 +3,97%
Drägerwerk AG & Co. KGaA VZ 48,35 49,00 907 12 +0,84%
DWS Group GmbH & Co. KGaA 26,04 26,14 18 078 148 +1,55%
Dürr AG 22,58 22,76 6 209 41 +2,91%
E.ON SE  8,686 8,72 350 036 659 -0,93%
Ebay Inc. 43,24 43,375 2 853 31 +5,99%
Eckert & Ziegler Str.-u.Med.AG  36,56 37,00 5 467 67 +1,51%
Electronic Arts Inc. 122,94 123,70 343 5 +0,73%
ENCAVIS AG  17,72 17,865 16 100 113 +1,68%
Evonik Industries AG 21,46 21,65 33 888 161 +3,47%
Evotec SE  24,53 24,82 55 271 224 +5,66%
Fastenal Co. 49,025 49,275 65 3 +2,19%
Fielmann AG 48,24 48,62 2 828 36 +2,06%
Fiserv Inc. 89,05 89,45 113 2 +3,84%
flatexDEGIRO AG 10,105 10,14 40 387 276 +3,44%
Fortinet Inc. 55,93 56,23 1 396 53 +3,84%
Fox Corp. Shares A 30,91 31,225 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 45,79 46,28 8 048 129 -1,37%
freenet AG 23,60 23,90 63 586 184 +1,49%
Fresenius Medical Care KGaA  47,12 47,41 13 600 130 +2,78%
Fresenius SE & Co. KGaA  28,00 28,30 72 055 357 +2,03%
FUCHS PETROLUB SE VZ 25,70 25,96 15 681 82 -0,47%
GEA Group AG 33,40 33,59 1 646 11 +2,42%
Gerresheimer AG 65,95 66,35 2 744 32 +0,54%
GFT Technologies SE 37,80 38,15 3 494 44 +2,17%
Gilead Sciences Inc. 59,70 59,81 3 163 35 -1,01%
Goldman Sachs Group Inc. 286,65 287,30 596 22 +5,44%
Grand City Properties S.A. 14,51 14,65 13 580 32 +3,38%
GRENKE AG 24,26 24,54 13 507 60 +1,08%
HAMBORNER REIT AG 8,64 8,66 26 695 59 +1,88%
Hannover Rück SE 137,55 138,50 4 697 108 +4,91%
HeidelbergCement AG  48,74 49,13 16 120 142 +1,63%
Heidelberger Druckmaschinen AG 1,573 1,586 166 577 113 +2,01%
HELLA GmbH & Co. KGaA 64,60 64,90 742 9 +0,15%
HelloFresh SE  30,51 30,90 67 738 384 +1,36%
Henkel AG & Co. KGaA VZ  60,40 60,78 6 821 76 +1,07%
HENSOLDT AG 22,50 22,80 22 945 162 +2,48%
HOCHTIEF AG 48,04 48,63 9 477 124 +3,60%
Home Depot Inc. 267,50 268,40 1 289 50 +2,33%
Honeywell International Inc. 170,14 170,98 608 13 +2,54%
Hornbach Holding AG&Co.KGaA 79,65 80,50 2 391 75 -0,06%
HUGO BOSS AG 49,48 49,72 4 613 36 +1,46%
Hypoport SE 208,60 216,40 421 28 -4,24%
IDEXX Laboratories Inc. 341,00 343,85 154 9 +1,23%
Illumina Inc. 181,70 183,92 253 15 +0,75%
INDUS Holding AG 23,00 23,15 3 103 26 +3,14%
Infineon Technologies AG  24,15 24,295 99 611 444 +3,75%
Instone Real Estate Group SE 11,82 12,00 846 7 -0,33%
Intel Corp. 36,55 36,62 33 493 250 +2,88%
Intl Business Machines Corp. 134,32 134,86 9 795 176 +2,56%
Intuit Inc. 394,55 397,10 217 24 +2,99%
Intuitive Surgical Inc. 198,14 199,08 598 50 +2,00%
JD.com Inc. Cl.A (sp.ADRs) 60,20 61,00 3 048 35 +3,57%
JENOPTIK AG 21,86 22,06 9 800 86 +1,30%
Johnson&Johnson 172,54 173,06 4 392 159 +1,16%
JOST Werke AG 37,10 37,70 242 5 +0,27%
JPMorgan Chase & Co. 111,00 111,36 8 542 125 +2,70%
Jungheinrich AG VZ 22,06 22,30 23 101 114 +0,36%
K+S Aktiengesellschaft  22,95 23,10 170 722 591 +2,08%
Keurig Dr Pepper Inc. 33,545 34,225 572 7 -0,19%
KION GROUP AG 40,34 40,73 8 169 98 +4,00%
KLA Corp. 320,70 322,55 245 14 +4,58%
Klöckner & Co SE 7,615 7,725 69 603 192 +3,34%
Knorr-Bremse AG 57,44 58,12 1 486 26 +3,03%
Kraft Heinz Co. 36,29 36,475 13 306 85 +1,25%
KRONES AG 71,70 72,15 2 120 31 +1,56%
KWS SAAT SE & Co. KGaA 56,20 56,60 2 943 48 -0,71%
LAM Research Corp. 424,75 428,10 99 14 +4,43%
LANXESS AG 37,23 37,52 26 777 104 +4,44%
LEG Immobilien SE 84,84 85,52 3 058 66 +3,62%
Linde PLC  287,05 287,70 11 779 297 +1,81%
Lucid Group Inc.Cl.A 18,092 18,28 24 406 104 -0,64%
Lululemon Athletica Inc. 276,95 278,65 412 7 +0,61%
Marriott International Inc. 131,62 132,40 276 9 +4,54%
Marvell Technology Inc. 45,565 45,795 1 456 15 +3,53%
Match Group Inc. 73,81 74,42 255 15 +6,33%
McDonalds Corp. 234,55 235,10 1 021 88 +1,43%
Medios AG 26,25 26,50 1 253 13 +1,55%
Mercadolibre Inc. 692,60 707,30 1 031 71 +5,47%
Mercedes-Benz Group AG  58,70 58,99 285 757 2 393 -0,52%
Merck & Co. Inc. 88,20 88,50 8 337 121 +0,91%
Merck KGaA  164,90 166,45 12 157 173 +5,53%
Meta Platforms Inc. 160,68 161,32 24 023 591 +6,87%
METRO AG 7,77 7,87 16 647 38 +2,88%
Microchip Technology Inc. 57,10 57,67 268 2 +3,82%
Micron Technology Inc. 55,21 55,54 10 199 101 +3,43%
Microsoft Corp. 253,20 253,95 32 960 813 +3,01%
Moderna Inc. 136,18 137,06 12 553 226 +0,21%
Mondelez International Inc. Class A 59,17 59,52 1 739 21 +2,38%
Monster Beverage Corp. 89,39 89,70 535 18 +1,86%
MorphoSys AG  18,77 19,265 12 675 92 -0,88%
MTU Aero Engines AG  174,55 175,35 3 013 65 +2,23%
Münchener Rückvers.-Ges. AG  222,50 223,20 15 411 348 +2,39%
Nagarro SE 113,40 115,80 656 28 +1,62%
Nemetschek SE 60,28 60,66 2 236 60 +3,18%
NetEase Inc.(Sp. ADRs) 88,60 88,80 14 1 +1,39%
Netflix.com Inc. 180,46 181,26 7 470 252 +4,90%
New Work SE 133,20 137,00 51 3 +3,70%
NIKE Inc. 106,76 107,10 6 384 103 +4,07%
NORMA Group SE 21,90 22,08 2 659 15 +2,90%
Nvidia Corp. 161,94 162,58 27 565 623 +5,36%
NXP Semiconductors NV 150,50 151,00 447 20 +3,42%
O'Reilly Automotive Inc. 604,10 606,60 23 5 +0,49%
Okta Inc. 95,40 96,56 3 707 32 +8,14%
Old Dominion Freight Line Inc. 243,60 244,75 111 5 +3,57%
Paccar Inc. 79,52 80,00 0 0 0,00%
Palo Alto Networks Inc. 482,75 484,80 100 20 -0,03%
PATRIZIA AG 11,70 11,80 6 549 26 +4,08%
Paychex Inc. 115,56 116,36 39 3 +3,36%
PayPal Holdings Inc. 73,47 73,76 43 885 563 +4,89%
PepsiCo Inc. 157,12 157,58 965 64 +0,72%
Pfeiffer Vacuum Technology AG 150,00 151,80 23 2 0,00%
Pinduoduo Inc. ADRs 62,10 62,70 16 440 122 +2,62%
PNE AG 12,94 13,06 15 350 77 +1,09%
Porsche Automobil Holding SE  65,32 65,70 66 364 685 -0,15%
Procter & Gamble Co. 136,54 137,00 5 644 168 +1,41%
ProSiebenSat.1 Media SE 9,352 9,37 67 544 148 +3,70%
PUMA SE  67,02 67,60 9 626 130 +4,04%
PVA TePla AG 20,18 20,44 9 067 72 +5,77%
Qiagen N.V.  44,01 44,26 10 461 51 +3,48%
Qualcomm Inc. 118,18 118,88 2 880 82 +3,51%
RATIONAL AG 553,50 563,00 85 14 +2,10%
Regeneron Pharmaceuticals Inc. 578,30 582,60 93 7 -0,07%
Rheinmetall AG 206,90 207,40 28 208 733 +0,19%
Ross Stores Inc. 73,29 73,63 130 2 +4,10%
RTL Group S.A. 40,54 40,92 6 892 59 +1,97%
RWE AG  37,75 37,83 142 330 751 -2,76%
S&T AG 14,53 14,75 13 837 32 +1,61%
SAF HOLLAND SE 6,73 6,83 50 864 141 +2,04%
Salesforce Inc. 175,48 176,86 8 278 184 +7,19%
Salzgitter AG 24,40 24,58 42 963 195 -0,97%
SAP SE  92,84 93,33 85 016 934 +3,97%
Sartorius AG VZ  331,00 333,40 2 458 156 +5,62%
Schaeffler AG VZ 5,675 5,73 97 026 166 -0,18%
Scout24 SE 51,60 52,08 251 3 +2,75%
Seagen Inc. 168,20 171,66 914 26 +1,84%
secunet Security Networks AG 311,00 315,50 392 43 +4,49%
Shop Apotheke Europe N.V. 88,96 90,16 4 337 58 -0,54%
Siemens AG  103,50 103,78 48 920 848 +4,12%
Siemens Energy AG  15,81 15,895 117 338 486 +3,47%
Siemens Healthineers AG  47,17 47,36 30 392 241 +5,63%
Siltronic AG 73,95 74,75 10 076 176 +5,21%
Sirius XM Holdings Inc. 5,817 5,879 0 0 0,00%
Sixt SE 104,50 105,20 2 409 75 -0,38%
Skyworks Solutions Inc. 92,58 93,14 625 29 +3,00%
SMA Solar Technology AG 41,76 42,14 10 018 152 +1,56%
Software AG 31,96 32,24 1 995 14 +1,99%
Splunk Inc. 92,31 93,02 455 11 +5,46%
Stabilus SE 49,60 50,00 240 4 +3,63%
Starbucks Corp. 73,72 74,17 3 729 80 +3,58%
Sto SE & Co. KGaA 140,20 142,60 1 310 54 +1,14%
STRATEC SE 91,00 91,90 196 8 +1,56%
Ströer SE & Co. KGaA 43,52 44,00 4 648 58 +3,49%
SUSE S.A. 22,88 23,12 1 113 14 +0,61%
Südzucker AG 14,57 14,66 57 206 205 -0,62%
Symrise AG  106,65 107,10 4 820 103 +4,11%
SYNLAB AG 16,83 17,12 1 040 9 -0,36%
Synopsys Inc. 298,65 302,90 242 16 +1,80%
T-Mobile US Inc. 129,34 130,64 2 233 44 +0,59%
TAG Immobilien AG 11,78 11,97 31 762 100 +3,92%
TAKKT AG 14,70 14,94 3 866 19 -1,48%
Talanx AG 36,28 36,56 3 951 39 +2,68%
TeamViewer AG  10,825 10,94 272 073 672 -6,86%
Telefónica Deutschland Hldg AG 2,74 2,785 207 739 96 +0,37%
Tesla Inc. 697,20 697,50 37 164 1 448 +4,09%
Texas Instruments Inc. 147,50 147,94 647 32 +2,43%
The Travelers Companies Inc. 157,50 158,44 73 1 +3,99%
thyssenkrupp AG  5,938 5,98 979 704 2 080 -0,76%
TRATON SE 14,28 14,62 15 930 81 0,00%
Uniper SE 17,78 17,97 15 192 96 -3,95%
United Internet AG 28,14 28,33 1 498 14 +0,51%
UnitedHealth Group Inc. 469,25 470,65 1 156 83 -1,35%
Vantage Towers AG 27,60 27,86 2 362 26 +2,00%
VARTA AG  83,30 84,00 17 836 318 -0,41%
VERBIO Vereinigt.BioEnergie AG 43,08 43,46 58 413 759 +6,63%
Verisign Inc. 159,68 161,02 35 8 +2,76%
Verisk Analytics Inc. Cl.A 163,34 164,34 35 2 +0,14%
Verizon Communications Inc. 48,165 48,385 10 019 114 -2,43%
Vertex Pharmaceuticals Inc. 276,05 278,55 1 084 50 +2,97%
Viatris Inc. 10,318 10,45 2 238 31 +2,04%
VISA Inc. 194,36 195,00 4 577 130 +4,16%
Vitesco Technologies Group AG 39,04 39,62 5 730 66 -2,70%
Volkswagen AG VZ  139,88 140,46 60 515 1 029 -0,30%
Vonovia SE  31,84 32,09 94 551 436 +2,51%
Wacker Chemie AG 142,45 143,40 5 948 198 +2,03%
Wacker Neuson SE 16,73 17,02 10 435 65 +4,04%
Walgreens Boots Alliance Inc. 39,15 39,75 6 861 42 +2,14%
Walmart Inc. 117,10 117,42 4 374 80 -0,10%
Walt Disney Co. 92,47 92,76 13 130 299 +3,38%
Workday Inc. Shares A 143,76 144,38 144 5 +5,24%
Xcel Energy Inc. 64,68 64,97 0 0 0,00%
Zalando SE  25,00 25,30 264 820 1 673 +8,72%
Zeal Network SE 38,75 39,15 1 493 15 +1,43%
Zoom Video Communications Inc. 115,70 116,82 3 037 106 +3,67%
Zscaler Inc. 160,98 162,66 431 19 +4,04%
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)