GLX

Dernier cours 5 979,93
Variation +0,36%

Aujourd’hui:

Ouverture 5 968,40
haut 5 986,54
bas 5 967,93

Dernier jour de négoce:

Clôture 5 958,47

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 Drillisch AG 26,44 26,46 21 344 140 -0,60%
3M Co. 154,24 154,62 2 071 50 +0,40%
Aareal Bank AG 23,49 23,50 12 651 74 -0,09%
Activision Blizzard Inc. 40,50 40,70 2 854 50 +1,13%
adidas AG 283,60 283,65 4 571 147 +1,49%
ADLER Real Estate AG 11,86 11,90 2 222 6 -1,16%
ADO Properties S.A. 38,42 38,46 1 633 13 -2,75%
Adobe Inc. 274,70 276,30 447 25 +0,84%
ADVA Optical Networking SE 6,99 7,02 19 206 37 +3,24%
Advanced Micro Devices Inc. 29,215 29,255 15 594 91 +1,04%
Airbus SE 131,14 131,16 8 037 134 -0,14%
AIXTRON SE 7,944 7,95 161 157 208 +2,61%
Alexion Pharmaceuticals Inc. 107,70 108,48 75 4 +0,52%
Align Technology Inc. 250,45 251,90 24 4 -0,06%
Allianz SE 215,55 215,60 16 311 277 +0,35%
Alphabet Inc. Class A 1 012,20 1 013,60 858 100 +0,44%
Alphabet Inc. Class C 1 010,20 1 011,80 256 25 +0,42%
alstria office REIT-AG 14,37 14,39 7 404 25 -0,62%
AMADEUS FIRE AG 113,20 113,40 309 13 0,00%
Amazon.Com Inc. 1 758,60 1 759,60 2 551 306 +0,47%
American Airlines Group Inc. 29,445 29,73 0 0 0,00%
American Express Co. 111,78 111,98 1 255 24 +0,67%
Amgen Inc. 158,78 159,80 600 13 +0,49%
Analog Devices Inc. 103,10 104,06 0 0 0,00%
Apple Inc. 181,56 181,74 7 225 145 +0,53%
Applied Materials Inc. 43,755 43,995 3 376 22 +2,44%
Aroundtown Property Hldgs S.A. 7,312 7,314 45 973 24 -0,16%
ASML Holding N.V. N.Y.Reg 200,00 202,00 27 2 -1,00%
Aumann AG 15,60 15,68 12 666 66 +3,29%
Aurubis AG 40,17 40,19 4 717 39 +2,24%
Autodesk Inc. 152,08 153,02 142 7 +0,77%
Automatic Data Processing Inc. 148,44 149,38 92 3 +0,26%
Axel Springer SE 62,20 62,25 4 009 22 +0,16%
Baidu.com Inc. ADR 100,36 100,92 2 675 58 +0,32%
BASF SE 61,46 61,47 44 167 346 +0,92%
Bayer AG 59,68 59,69 28 058 293 +0,54%
Bayerische Motoren Werke AG 66,81 66,82 10 748 124 +0,97%
BayWa AG vink. Namens-Aktien 23,10 23,15 3 049 25 +0,87%
Bechtle AG 102,30 102,40 2 644 44 +0,99%
BEFESA S.A. 31,90 31,95 850 6 +1,26%
Beiersdorf AG 106,75 106,80 867 27 +0,33%
Bertrandt AG 61,30 61,40 100 4 -0,65%
Bilfinger SE 26,20 26,22 5 010 38 +3,78%
Biogen Inc. 205,90 207,20 96 7 +0,39%
Biomarin Pharmaceutical Inc. 72,21 73,38 0 0 0,00%
Boeing Co. 335,80 336,70 872 54 +0,15%
Booking Holdings Inc. 1 672,40 1 683,80 34 10 +0,02%
Borussia Dortmund GmbH&Co.KGaA 9,06 9,075 13 945 49 +0,61%
Brenntag AG 43,84 43,85 916 14 +0,71%
Broadcom Corp. 258,40 260,70 64 5 +0,72%
Cadence Design Systems Inc. 64,94 65,39 263 5 +0,65%
CANCOM SE 49,86 49,88 7 164 56 +0,20%
Carl Zeiss Meditec AG 97,25 97,35 2 396 62 -0,51%
Caterpillar Inc. 121,44 121,76 56 7 +0,31%
CECONOMY AG 5,616 5,622 4 485 18 +0,61%
Celgene Corp. 80,42 80,68 85 3 -0,01%
Cerner Corp. 64,86 65,32 0 0 0,00%
CEWE Stiftung & Co. KGaA 84,20 84,50 422 9 -0,47%
Charter Communicat. Inc.(Del.) Class A 365,60 366,40 6 3 +0,03%
Check Point Software Techs Ltd 103,42 103,90 10 2 +0,23%
Chevron Corp. 111,86 112,02 724 12 +0,65%
Cintas Corp. 229,35 231,20 190 10 -0,22%
Cisco Systems Inc. 51,17 51,33 4 513 47 +0,33%
Citrix Systems Inc. 89,82 90,99 0 0 0,00%
Coca-Cola Co., The 45,88 45,97 4 590 64 +0,33%
Cognizant Technology Sol. Corp. 57,82 58,54 110 2 -0,52%
Comcast Corp. New Cl. A 39,29 39,405 0 0 0,00%
Commerzbank AG 6,239 6,243 203 389 242 +0,53%
CompuGroup Medical SE 73,95 74,00 2 285 35 +1,72%
Continental AG 121,20 121,22 7 420 98 +0,76%
Corestate Capital Holding S.A 31,05 31,10 2 504 34 +0,97%
Costco Wholesale Corp. 250,50 252,15 48 4 +0,42%
Covestro AG 42,49 42,50 21 848 117 +0,07%
CSX Corp. 62,16 63,05 105 2 +0,56%
Ctrip.com International Ltd. Sp.ADRs 34,20 34,40 680 5 0,00%
CTS Eventim AG & Co. KGaA 43,28 43,32 2 398 22 -1,29%
Daimler AG 46,07 46,075 69 331 462 +1,64%
Delivery Hero SE 41,22 41,23 1 780 16 +1,28%
Deutsche Bank AG 6,989 6,99 246 144 375 +1,54%
Deutsche Beteiligungs AG 31,85 31,90 3 100 16 +0,31%
Deutsche Börse AG 129,10 129,15 2 068 34 -0,15%
Deutsche EuroShop AG 24,74 24,76 7 620 32 -1,51%
Deutsche Lufthansa AG 15,305 15,31 213 639 297 +2,10%
Deutsche Pfandbriefbank AG 10,28 10,29 16 986 56 +0,59%
Deutsche Post AG 29,57 29,575 16 215 117 +0,54%
Deutsche Telekom AG 14,68 14,682 158 620 327 +0,11%
Deutsche Wohnen SE 32,57 32,58 13 367 78 -1,15%
DEUTZ AG 6,065 6,07 51 967 78 -0,58%
Dialog Semiconductor PLC 38,92 38,93 55 366 235 +4,61%
DIC Asset AG 10,18 10,20 5 581 6 +0,39%
DMG MORI AG 42,15 42,25 40 1 +0,36%
Dollar Tree Inc. 95,93 97,33 0 0 0,00%
Dow Inc. 45,795 46,25 76 4 -0,36%
Dr. Hoenle AG 53,90 54,50 444 10 -0,74%
Drägerwerk AG & Co. KGaA VZ 50,55 50,65 1 370 17 +4,88%
DWS Group GmbH & Co. KGaA 31,005 31,05 1 494 11 -0,42%
Dürr AG 27,25 27,26 13 725 57 +0,15%
E.ON SE 9,448 9,449 112 073 139 +0,11%
Ebay Inc. 35,935 36,145 1 824 16 +0,87%
ECKERT & ZIEGLER AG 103,60 104,00 673 21 0,00%
Electronic Arts Inc. 78,46 79,20 879 18 +0,60%
ENCAVIS AG 7,27 7,29 3 821 13 0,00%
Evonik Industries AG 25,93 25,95 9 379 47 +0,31%
Evotec SE 26,00 26,01 127 775 264 +2,68%
Expedia Group Inc. 120,02 121,34 25 1 +0,66%
Exxon Mobil Corp. 67,09 67,29 3 060 37 +0,34%
Facebook Inc. 177,68 177,94 5 931 132 +0,43%
Fastenal Co. 27,135 27,505 120 2 +1,09%
Fielmann AG 64,65 64,70 2 455 35 -0,08%
Fiserv Inc. 85,11 85,67 322 11 +0,39%
Fox Corp. Shares A 32,16 32,805 0 0 0,00%
Fox Corp. Shares B 32,23 32,875 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 74,44 74,50 792 7 -0,03%
freenet AG 17,675 17,68 18 489 76 -0,17%
Fresenius Medical Care KGaA 67,96 67,98 3 687 57 +1,43%
Fresenius SE & Co. KGaA 45,30 45,31 13 209 170 +0,77%
FUCHS PETROLUB SE VZ 34,94 34,98 6 434 45 +0,29%
GEA Group AG 21,32 21,33 1 526 15 0,00%
Gerresheimer AG 72,80 72,90 2 150 4 -0,82%
Gilead Sciences Inc. 58,08 58,24 1 532 31 +0,52%
Goldman Sachs Group Inc. 189,86 190,38 418 8 +0,09%
Grand City Properties S.A. 20,54 20,58 1 848 11 -1,07%
GRENKE AG 91,75 91,80 1 710 19 +2,40%
HAMBORNER REIT AG 8,971 8,995 15 464 26 -0,29%
Hamburger Hafen u. Logistik AG 22,80 22,82 1 405 8 +0,35%
Hannover Rück SE 143,00 143,10 2 265 48 -0,42%
Hasbro Inc. 96,04 96,62 0 0 0,00%
HeidelbergCement AG 68,64 68,66 2 998 38 +1,27%
Heidelberger Druckmaschinen AG 0,9945 0,999 1 243 387 448 +0,81%
HELLA GmbH & Co. KGaA 42,32 42,34 408 5 +1,68%
HelloFresh SE 8,51 8,52 2 918 14 -0,35%
Henkel AG & Co. KGaA VZ 91,38 91,40 3 890 51 +1,40%
Henry Schein Inc. 59,91 60,58 290 3 -0,37%
HOCHTIEF AG 97,80 97,85 3 029 56 +0,10%
Home Depot Inc. 189,94 190,98 237 9 +0,51%
Hornbach Holding AG&Co.KGaA 48,90 49,00 199 3 +0,20%
HUGO BOSS AG 57,00 57,02 1 712 16 +1,28%
Hunt (J.B.) Transport Svcs Inc 92,25 92,82 140 2 +0,14%
HYPOPORT AG 252,00 252,50 745 36 +2,02%
IDEXX Laboratories Inc. 253,70 255,55 87 6 +0,71%
Illumina Inc. 260,05 263,75 385 20 -0,48%
Incyte Corp. 71,43 72,45 152 4 -0,50%
INDUS Holding AG 34,45 34,55 4 194 45 -0,72%
Infineon Technologies AG 17,05 17,052 182 532 356 +1,88%
innogy SE 43,10 43,12 499 11 -0,25%
Intel Corp. 44,655 44,785 15 785 56 +0,02%
Intl Business Machines Corp. 133,60 133,90 3 947 84 +0,07%
Intuit Inc. 250,40 251,60 88 8 +0,54%
Intuitive Surgical Inc. 470,20 473,60 93 12 -0,36%
Isra Vision AG 39,80 39,86 3 936 35 +1,84%
JD.com Inc. Cl.A(sp.ADRs) 27,70 27,90 1 919 18 +1,45%
JENOPTIK AG 24,90 24,95 7 902 35 +2,67%
Johnson&Johnson 116,60 117,00 3 959 99 +0,69%
JOST Werke AG 28,20 28,25 483 6 -1,05%
JPMorgan Chase & Co. 100,00 101,00 682 19 -1,96%
Jungheinrich AG VZ 23,54 23,60 6 532 39 -2,08%
K+S Aktiengesellschaft 15,05 15,055 51 252 156 -0,95%
KION GROUP AG 51,92 51,96 1 081 12 -0,69%
KLA Corp. 119,58 120,32 502 4 +1,62%
Klöckner & Co SE 4,568 4,57 34 365 50 +0,13%
Knorr-Bremse AG 93,59 93,63 1 132 16 +0,46%
Koenig & Bauer AG 33,92 34,04 4 454 41 +0,48%
Kraft Heinz Co. 28,255 28,335 15 159 89 +0,52%
KRONES AG 54,55 54,60 7 407 92 +1,58%
KWS SAAT SE & Co. KGaA 61,00 61,20 232 7 -0,16%
LAM Research Corp. 180,50 182,50 456 10 +2,85%
LANXESS AG 55,62 55,64 4 287 40 +1,13%
LEG Immobilien AG 103,95 104,05 374 11 -0,29%
LEONI AG 12,18 12,20 57 876 164 -0,57%
Liberty Global Inc. Registered Shares A 24,40 24,80 0 0 0,00%
Liberty Global Inc. Registered Shares C 24,00 24,20 3 1 0,00%
Linde PLC 182,70 182,75 1 387 53 +1,05%
Lululemon Athletica Inc. 167,58 168,12 9 2 +0,45%
Marriott International Inc. 122,12 123,86 100 3 +0,93%
Maxim Integrated Products Inc. 55,17 55,73 0 0 0,00%
McDonalds Corp. 190,02 190,38 3 217 113 -0,16%
Mercadolibre Inc. 562,70 563,90 164 23 +0,91%
Merck & Co. Inc. 72,00 73,00 965 14 -1,37%
Merck KGaA 94,30 94,32 1 148 19 +1,22%
METRO AG 15,575 15,58 6 816 35 -1,15%
Microchip Technology Inc. 82,07 82,83 35 1 +0,45%
Micron Technology Inc. 41,62 41,67 9 879 73 +2,98%
Microsoft Corp. 122,02 122,20 27 068 491 +0,18%
Mondelez International Inc. Class A 48,96 49,175 1 264 11 +0,45%
Monster Beverage Corp. (NEW) 56,37 56,64 582 8 -0,05%
MorphoSys AG 101,20 101,30 8 615 114 +1,00%
MTU Aero Engines AG 221,20 221,40 519 28 +0,14%
Mylan N.V. 16,096 16,396 350 2 -0,92%
Münchener Rückvers.-Ges. AG 223,50 223,60 8 377 192 -1,15%
Nemetschek SE 53,80 53,85 4 169 47 +1,13%
NetApp Inc. 53,05 53,29 20 1 -0,08%
NetEase Inc. 216,15 220,00 0 0 0,00%
Netflix.com Inc. 278,90 279,30 9 654 380 -0,94%
NIKE Inc. 77,15 77,45 2 197 26 -0,01%
Nordex AG 12,31 12,32 71 374 207 -2,61%
NORMA Group SE 29,84 29,86 17 141 138 -4,42%
Nvidia Corp. 150,70 151,00 2 173 64 +0,59%
NXP Semiconductors NV 87,50 88,00 50 1 -0,57%
O'Reilly Automotive Inc.[New] 355,40 357,95 136 5 +1,09%
OSRAM Licht AG 32,70 32,73 22 684 119 -0,31%
Paccar Inc. 61,81 62,02 0 0 0,00%
PATRIZIA AG 18,42 18,45 659 3 -0,22%
Paychex Inc. 75,02 76,01 0 0 0,00%
PayPal Holdings Inc. 106,20 106,42 7 159 124 +0,70%
PepsiCo Inc. 116,24 116,60 1 060 30 +0,16%
Pfeiffer Vacuum Technology AG 121,60 121,70 641 10 -0,91%
Pfizer Inc. 38,00 38,40 3 034 29 +0,52%
Procter & Gamble Co. 102,72 102,88 4 356 76 +0,33%
ProSiebenSat.1 Media SE 11,815 11,82 180 944 544 -3,04%
PUMA SE 60,85 60,95 3 231 44 +0,83%
Qiagen N.V. 35,43 35,44 6 469 17 +0,45%
Qualcomm Inc. 67,28 67,42 1 376 16 +0,76%
RATIONAL AG 592,00 593,00 120 13 +0,77%
Regeneron Pharmaceuticals Inc. 264,95 267,50 11 3 +0,58%
Rheinmetall AG 102,90 103,00 2 311 42 +1,58%
RHÖN-KLINIKUM AG 24,45 24,50 689 6 +0,62%
RIB Software SE 17,12 17,14 8 352 39 +0,12%
Rocket Internet SE 25,16 25,18 1 445 13 +1,53%
Ross Stores Inc. 94,75 95,71 150 2 +0,58%
RTL Group S.A. 44,44 44,46 2 974 37 -2,29%
RWE AG 24,00 24,01 74 447 139 +0,71%
S&T AG 19,81 19,84 5 824 25 +2,90%
SAF HOLLAND S.A. 9,67 9,68 11 531 20 -0,21%
Salzgitter AG 19,985 20,01 12 712 53 +1,49%
SAP SE 112,10 112,12 56 423 826 +0,75%
Sartorius AG VZ 192,00 192,20 4 201 79 +1,10%
Schaeffler AG VZ 6,39 6,40 7 788 25 +0,79%
Scout24 AG 49,86 49,88 584 11 +0,24%
SGL CARBON SE 6,04 6,065 10 510 38 -0,25%
Shop Apotheke Europe N.V. 34,10 34,30 608 10 -0,87%
Siemens AG 99,55 99,56 17 340 222 +0,22%
Siemens Healthineers AG 36,305 36,315 9 419 66 +1,68%
Siltronic AG 68,04 68,12 10 958 134 +2,49%
Sirius XM Holdings Inc. 5,375 5,411 104 2 -0,59%
Sixt SE 96,10 96,35 2 218 38 +0,89%
Skyworks Solutions Inc. 71,90 72,73 1 405 10 -0,97%
SMA Solar Technology AG 24,34 24,40 5 023 33 +2,70%
Software AG 26,45 26,50 26 187 180 +2,20%
Stabilus S.A. 38,88 38,94 574 8 +3,18%
Starbucks Corp. 80,77 81,09 2 512 43 +0,56%
Steinhoff Internatl Hldgs N.V. 0,0779 0,0785 4 250 473 148 -0,13%
Ströer SE & Co. KGaA 67,35 67,40 952 23 +0,60%
Südzucker AG 13,47 13,48 6 197 29 +0,67%
Symantec Corp. 19,716 19,994 555 5 -0,73%
Symrise AG 82,08 82,10 426 16 -0,32%
Synopsys Inc. 119,98 121,72 60 5 +1,03%
T-Mobile US Inc. 69,09 69,77 85 4 +0,01%
TAG Immobilien AG 21,10 21,12 3 188 18 -0,94%
Take-Two Interactive Softw.Inc 103,34 104,84 263 5 +0,54%
TAKKT AG 12,32 12,34 2 407 16 +0,16%
Talanx AG 39,04 39,08 2 875 17 -0,76%
Telefónica Deutschland Hldg AG 2,192 2,193 283 556 159 -2,32%
Tesla Inc. 230,95 231,10 11 288 298 +0,33%
Texas Instruments Inc. 104,44 104,80 156 4 -0,02%
The Travelers Companies Inc. 133,48 135,44 5 1 +0,24%
thyssenkrupp AG 11,43 11,435 109 124 163 +0,70%
TLG IMMOBILIEN AG 26,35 26,40 4 262 19 -1,12%
Ulta Salon Cosmet. & Frag.Inc. 317,80 320,70 6 1 +0,41%
Uniper SE 27,85 27,86 4 403 54 -0,22%
United Airlines Holdings Inc. 83,48 84,08 0 0 0,00%
United Internet AG 25,86 25,87 18 127 97 -0,42%
United Technologies Corp. 117,20 118,16 1 074 24 +0,02%
UnitedHealth Group Inc. 229,05 229,60 214 9 +0,42%
VARTA AG 59,20 59,40 15 122 153 +3,68%
Verisign Inc. 190,80 192,22 59 4 +0,48%
Verisk Analytics Inc. Cl.A 134,24 136,22 5 1 +0,84%
Verizon Communications Inc. 50,38 50,66 1 176 16 -0,14%
Vertex Pharmaceuticals Inc. 154,54 155,68 105 5 -0,40%
VISA Inc. 160,22 160,70 2 665 86 +0,26%
Volkswagen AG VZ 151,86 151,88 11 249 121 +0,22%
Vonovia SE 43,79 43,80 20 681 129 -0,18%
Wacker Chemie AG 65,66 65,80 3 121 40 +0,77%
Wacker Neuson SE 18,82 18,85 1 268 15 +0,86%
Walgreens Boots Alliance Inc. 48,72 49,095 595 9 +1,15%
Walmart Inc. 101,62 101,82 348 12 +0,28%
Walt Disney Co. 125,66 125,90 3 900 141 +0,79%
WashTec AG 50,90 51,00 1 060 14 +1,19%
Western Digital Corp. 47,29 47,61 903 8 +1,01%
Willis Towers Watson PLC 174,00 176,00 0 0 0,00%
Wirecard AG 149,90 149,95 260 435 2 330 +2,36%
Workday Inc. Shares A 191,90 194,06 166 6 +1,15%
Wynn Resorts Ltd. 119,40 121,12 0 0 0,00%
Wüstenrot& Württembergische AG 18,86 18,88 4 310 26 -0,63%
Xcel Energy Inc. 53,88 54,67 100 2 -0,59%
Xilinx Inc. 109,44 110,30 132 6 +0,79%
XING SE 345,50 346,00 948 46 -1,99%
Zalando SE 41,24 41,28 1 336 19 +1,18%
zooplus AG 116,40 116,80 297 12 +0,69%
Copyright © 2019 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Deutsche Börse AG.
Les titres EURO STOXX®-Werte sont des actions de la marque « EURO STOXX », STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)