GLX

Dernier cours 6 855,68
Variation +0,78%

Aujourd’hui:

Ouverture 6 832,62
haut 6 860,58
bas 6 829,63

Dernier jour de négoce:

Clôture 6 802,54

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 Drillisch AG 22,58 22,60 46 670 170 +2,82%
3M Co. 151,02 151,36 8 279 204 +0,83%
Aareal Bank AG 30,01 30,02 12 309 65 +0,57%
Activision Blizzard Inc. 54,78 54,91 1 243 28 +0,61%
adidas AG 295,65 295,70 6 308 246 -1,89%
ADLER Real Estate AG 12,40 12,44 1 850 8 +0,48%
ADO Properties S.A. 28,62 28,64 2 319 18 +0,63%
Adobe Inc. 323,05 324,30 1 856 88 +0,79%
ADVA Optical Networking SE 7,74 7,76 4 838 13 -1,28%
Advanced Micro Devices Inc. 43,375 43,405 100 778 526 -5,43%
Airbus SE 136,28 136,30 8 983 128 +0,86%
AIXTRON SE 9,974 9,976 181 134 220 +3,37%
Alexion Pharmaceuticals Inc. 97,37 98,09 0 0 0,00%
Align Technology Inc. 242,90 245,10 28 3 +0,60%
Allianz SE 220,50 220,55 28 337 336 +0,57%
Alphabet Inc. Class A 1 325,20 1 326,20 1 869 208 +0,82%
Alphabet Inc. Class C 1 326,00 1 328,60 468 66 +0,73%
alstria office REIT-AG 17,59 17,60 2 396 14 +0,80%
AMADEUS FIRE AG 155,00 155,40 338 17 +0,52%
Amazon.Com Inc. 1 694,60 1 695,60 2 741 315 +0,70%
American Airlines Group Inc. 24,365 24,495 482 8 +0,43%
American Express Co. 121,34 121,80 679 15 +1,35%
Amgen Inc. 204,40 205,35 167 10 +0,66%
Analog Devices Inc. 103,96 104,92 0 0 0,00%
Ansys Inc. 252,60 254,30 212 11 +0,44%
Apple Inc. 294,35 294,55 74 474 1 323 +2,03%
Applied Materials Inc. 54,36 54,67 552 9 +0,05%
Aroundtown Property Hldgs S.A. 8,36 8,364 58 419 65 +1,38%
ASML Holding N.V. N.Y.Reg 266,00 268,00 100 7 +0,76%
Aurubis AG 51,36 51,38 4 631 33 +2,19%
Autodesk Inc. 182,26 183,22 27 2 +0,90%
Automatic Data Processing Inc. 155,06 156,90 160 12 -4,64%
Baidu.com Inc. ADR 116,00 116,40 5 719 120 +1,04%
BASF SE 63,28 63,29 58 002 417 +0,30%
Bayer AG 75,38 75,39 35 563 283 -0,54%
Bayerische Motoren Werke AG 66,61 66,62 21 630 168 -0,06%
Bechtle AG 134,80 134,90 3 046 66 -0,15%
BEFESA S.A. 36,65 36,75 198 3 +0,27%
Beiersdorf AG 104,05 104,10 3 091 37 -0,29%
Bertrandt AG 52,40 52,60 360 5 -1,33%
Bilfinger SE 31,76 31,78 1 785 16 -0,19%
Biogen Inc. 257,05 258,70 77 5 +1,13%
Biomarin Pharmaceutical Inc. 77,71 78,89 0 0 0,00%
Boeing Co. 296,15 296,75 7 769 118 +3,05%
Booking Holdings Inc. 1 751,00 1 754,40 17 10 +0,86%
Borussia Dortmund GmbH&Co.KGaA 8,745 8,755 36 216 93 -2,83%
Brenntag AG 47,90 47,91 691 7 -0,06%
Broadcom Corp. 290,60 292,30 101 6 +1,47%
Cadence Design Systems Inc. 67,42 67,87 28 1 +0,39%
CANCOM SE 55,00 55,05 7 510 53 -0,18%
Carl Zeiss Meditec AG 117,90 118,00 3 062 54 -0,51%
Caterpillar Inc. 125,06 125,34 184 10 +1,08%
CECONOMY AG 4,74 4,748 13 920 31 -0,21%
Cerner Corp. 66,95 67,41 55 1 +0,46%
CEWE Stiftung & Co. KGaA 103,20 103,40 142 4 -0,38%
Charter Communicat. Inc.(Del.) Class A 454,45 458,40 14 3 +1,16%
Check Point Software Techs Ltd 103,76 104,24 125 6 +0,81%
Chevron Corp. 101,42 101,70 84 3 +0,42%
Cintas Corp. 255,20 257,00 133 5 +1,70%
Cisco Systems Inc. 43,515 43,61 4 761 49 +0,42%
Citrix Systems Inc. 113,92 115,38 1 1 +0,51%
Coca-Cola Co., The 52,01 52,08 9 201 92 +0,68%
Cognizant Technology Sol. Corp. 56,87 57,58 412 5 +0,07%
Comcast Corp. Cl. A 40,055 40,22 110 4 +0,66%
Commerzbank AG 5,295 5,296 532 532 382 +0,74%
CompuGroup Medical SE 60,95 61,10 1 483 20 -1,14%
Continental AG 104,16 104,18 11 114 184 -0,50%
Copart Inc. 92,50 93,00 341 8 +1,64%
Corestate Capital Holding S.A 39,95 40,05 12 342 99 -0,12%
Costco Wholesale Corp. 281,85 282,75 67 5 +0,04%
Covestro AG 39,41 39,42 31 461 163 +0,23%
CSX Corp. 69,49 69,85 48 1 +0,77%
CTS Eventim AG & Co. KGaA 57,70 57,75 2 389 42 -0,09%
Daimler AG 43,34 43,345 148 846 747 -0,37%
Delivery Hero SE 70,20 70,22 1 292 19 +0,78%
Dermapharm Holding SE 37,52 37,645 750 6 -0,53%
Deutsche Bank AG 7,956 7,957 888 986 650 +1,29%
Deutsche Beteiligungs AG 38,95 39,00 2 250 15 -0,89%
Deutsche Börse AG 149,15 149,20 1 197 28 +0,17%
Deutsche EuroShop AG 24,72 24,74 5 047 23 -0,48%
Deutsche Lufthansa AG 14,125 14,13 537 957 1 184 +0,21%
Deutsche Pfandbriefbank AG 14,48 14,49 21 891 67 +0,28%
Deutsche Post AG 32,59 32,595 47 358 185 +0,90%
Deutsche Telekom AG 14,906 14,91 180 981 310 +0,04%
Deutsche Wohnen SE 38,43 38,44 7 672 42 +1,35%
DEUTZ AG 4,968 4,978 47 360 64 +1,64%
Dialog Semiconductor PLC 41,99 42,00 12 396 125 +0,99%
DIC Asset AG 16,52 16,56 12 807 43 -0,72%
DMG MORI AG 42,55 42,65 100 1 +0,12%
Dollar Tree Inc. 78,58 79,66 40 1 +0,52%
Dow Inc. 44,235 44,655 92 3 +1,58%
Dr. Hoenle AG 45,15 45,55 936 16 -0,77%
Drägerwerk AG & Co. KGaA VZ 54,00 54,30 2 024 20 +0,56%
DWS Group GmbH & Co. KGaA 33,555 33,575 6 409 50 +3,20%
Dürr AG 28,27 28,28 12 452 43 +2,09%
E.ON SE 10,416 10,418 163 169 276 -0,13%
Ebay Inc. 31,47 31,64 2 503 25 -3,97%
ECKERT & ZIEGLER AG 187,00 187,40 655 27 -1,68%
Electronic Arts Inc. 102,00 102,18 948 13 +0,57%
ENCAVIS AG 10,78 10,80 11 421 40 -0,74%
Evonik Industries AG 25,32 25,34 10 773 62 -0,04%
Evotec SE 25,62 25,64 110 891 356 -0,16%
Expedia Group Inc. 99,09 100,22 280 5 +0,26%
Exxon Mobil Corp. 59,08 59,27 19 306 77 +1,11%
Facebook Inc. 200,65 200,95 20 191 258 +1,62%
Fastenal Co. 32,44 32,81 35 1 +1,37%
Fielmann AG 72,55 72,60 935 16 +0,21%
Fiserv Inc. 109,60 110,56 336 15 +1,19%
Fox Corp. Shares A 33,80 34,20 0 0 0,00%
Fox Corp. Shares B 33,20 33,80 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 68,04 68,08 3 227 38 +0,21%
freenet AG 20,59 20,60 34 572 111 +1,48%
Fresenius Medical Care KGaA 72,20 72,22 6 504 88 +1,23%
Fresenius SE & Co. KGaA 48,76 48,77 11 788 93 +0,08%
FUCHS PETROLUB SE VZ 40,82 40,86 2 591 17 +0,25%
GEA Group AG 28,35 28,36 1 929 13 +0,53%
Gerresheimer AG 71,55 71,65 410 5 +0,14%
Gilead Sciences Inc. 58,77 58,97 3 450 37 +0,96%
Goldman Sachs Group Inc. 222,95 223,50 884 13 +1,32%
Grand City Properties S.A. 23,12 23,14 841 6 +0,87%
GRENKE AG 91,20 91,35 280 9 +0,61%
HAMBORNER REIT AG 10,102 10,116 16 070 44 -0,04%
Hamburger Hafen u. Logistik AG 22,46 22,48 927 9 +0,36%
Hannover Rück SE 179,50 179,60 2 809 46 +0,28%
HeidelbergCement AG 63,76 63,78 5 022 49 +0,19%
Heidelberger Druckmaschinen AG 0,946 0,9505 176 913 68 -0,21%
HELLA GmbH & Co. KGaA 44,16 44,18 2 111 20 +0,18%
HelloFresh SE 22,60 22,65 14 528 76 +0,22%
Henkel AG & Co. KGaA VZ 93,68 93,70 2 560 28 -0,09%
HOCHTIEF AG 109,20 109,30 7 446 104 -0,46%
Home Depot Inc. 213,60 213,90 163 8 +0,38%
Hornbach Holding AG&Co.KGaA 56,60 56,70 560 7 -1,57%
HUGO BOSS AG 43,90 43,91 8 233 58 -0,43%
HYPOPORT AG 326,00 327,00 1 077 59 -1,20%
IDEXX Laboratories Inc. 254,80 256,60 50 2 +1,46%
Illumina Inc. 286,00 288,55 11 3 +1,19%
Incyte Corp. 69,80 69,97 8 1 +0,59%
INDUS Holding AG 38,25 38,40 1 271 12 +1,72%
Infineon Technologies AG 21,265 21,275 81 528 171 +0,88%
Instone Real Estate Group AG 24,20 24,25 1 343 10 +1,04%
Intel Corp. 61,06 61,22 3 766 62 -0,02%
Intl Business Machines Corp. 127,25 127,85 2 974 50 +0,99%
Intuit Inc. 262,80 264,00 140 13 +1,07%
Intuitive Surgical Inc. 521,50 524,10 196 20 +1,47%
Isra Vision AG 35,24 35,28 3 506 29 +0,63%
JD.com Inc. Cl.A(sp.ADRs) 35,60 35,75 8 506 79 +0,57%
JENOPTIK AG 24,52 24,54 27 659 85 +2,94%
Johnson&Johnson 135,48 135,74 2 748 78 +0,18%
JOST Werke AG 34,65 34,75 946 9 +1,17%
JPMorgan Chase & Co. 122,10 122,50 255 7 +0,10%
Jungheinrich AG VZ 19,98 20,00 6 962 39 -2,06%
K+S Aktiengesellschaft 8,632 8,634 265 881 383 +0,84%
KION GROUP AG 57,26 57,30 343 5 +0,99%
KLA Corp. 160,50 160,98 63 3 +0,55%
Klöckner & Co SE 6,23 6,245 88 549 150 +10,53%
Knorr-Bremse AG 99,16 99,21 443 10 +1,48%
Koenig & Bauer AG 25,40 25,44 5 587 40 +1,67%
Kraft Heinz Co. 27,47 27,51 7 787 53 +0,68%
KRONES AG 69,90 70,05 2 604 34 +1,82%
KWS SAAT SE & Co. KGaA 56,20 56,30 1 740 24 0,00%
LAM Research Corp. 276,00 276,60 172 10 +0,93%
LANXESS AG 54,62 54,64 6 221 35 +1,56%
LEG Immobilien AG 111,30 111,35 369 9 +0,63%
LEONI AG 9,758 9,794 33 337 75 +0,62%
Liberty Global Inc. Registered Shares A 19,095 19,275 0 0 0,00%
Liberty Global Inc. Registered Shares C 18,20 18,50 0 0 0,00%
Linde PLC 188,55 188,60 2 392 57 +0,32%
Lululemon Athletica Inc. 218,50 219,10 27 3 +0,85%
Marriott International Inc. 127,66 129,52 81 3 +1,05%
Maxim Integrated Products Inc. 58,50 59,00 0 0 0,00%
McDonalds Corp. 191,24 191,52 5 935 151 +0,32%
Mercadolibre Inc. 620,10 623,90 796 60 +1,95%
Merck & Co. Inc. 78,40 78,60 1 343 16 0,00%
Merck KGaA 118,55 118,60 1 603 34 -0,17%
METRO AG 12,68 12,685 30 455 98 -0,74%
Microchip Technology Inc. 94,92 95,58 50 3 +1,14%
Micron Technology Inc. 50,96 51,09 3 145 21 -0,06%
Microsoft Corp. 152,12 152,28 32 977 574 +1,44%
Mondelez International Inc. Class A 49,955 50,22 372 5 +0,37%
Monster Beverage Corp. 60,92 61,34 48 1 +0,10%
MorphoSys AG 117,60 117,70 4 183 64 +0,26%
MTU Aero Engines AG 282,00 282,20 3 976 77 +1,11%
Münchener Rückvers.-Ges. AG 271,80 271,90 6 015 133 +0,22%
Nemetschek SE 64,70 64,80 12 903 161 +1,57%
NetApp Inc. 51,81 52,20 0 0 0,00%
NetEase Inc. 297,90 301,20 0 0 0,00%
Netflix.com Inc. 316,55 317,65 1 713 57 +0,13%
New Work SE 296,00 298,00 56 4 -0,34%
NIKE Inc. 91,34 91,44 4 177 73 +0,42%
Nordex AG 12,72 12,74 31 630 85 -0,86%
NORMA Group SE 33,14 33,16 652 8 +0,24%
Nvidia Corp. 223,75 224,35 4 835 120 -0,36%
NXP Semiconductors NV 120,96 121,54 264 5 +1,01%
O'Reilly Automotive Inc. 390,15 391,95 16 2 +1,00%
OSRAM Licht AG 45,56 45,57 1 967 42 +0,73%
Paccar Inc. 70,00 70,50 0 0 0,00%
PATRIZIA AG 21,34 21,38 3 842 14 -0,09%
Paychex Inc. 80,93 81,16 35 2 +0,63%
PayPal Holdings Inc. 106,72 107,18 5 304 135 +1,38%
PepsiCo Inc. 129,82 130,08 49 8 +0,67%
Pfeiffer Vacuum Technology AG 153,70 153,90 727 12 +1,18%
Pfizer Inc. 34,70 34,80 10 541 90 +0,29%
Procter & Gamble Co. 114,80 115,20 2 510 68 +0,35%
ProSiebenSat.1 Media SE 12,61 12,615 114 416 274 0,00%
PUMA SE 74,40 74,45 7 345 99 -1,45%
Qiagen N.V. 31,25 31,27 6 176 34 -0,10%
Qualcomm Inc. 80,85 80,95 1 131 22 +0,14%
RATIONAL AG 695,50 696,00 228 24 +1,46%
Regeneron Pharmaceuticals Inc. 312,95 316,05 9 1 +1,20%
Rheinmetall AG 101,50 101,55 2 469 36 +0,25%
RHÖN-KLINIKUM AG 16,00 16,04 1 210 6 -1,23%
RIB Software SE 19,54 19,56 10 357 47 +0,82%
Rocket Internet SE 21,24 21,26 354 7 0,00%
Ross Stores Inc. 103,84 104,66 236 5 +0,13%
RTL Group S.A. 42,22 42,24 21 041 157 -1,45%
RWE AG 32,00 32,01 95 720 281 +1,14%
S&T AG 25,80 25,82 9 122 52 +1,50%
SAF HOLLAND S.A. 6,76 6,775 4 645 15 -1,68%
Salzgitter AG 15,745 15,75 11 104 45 +0,87%
SAP SE 119,46 119,48 60 959 912 -0,71%
Sartorius AG VZ 214,20 214,60 1 253 41 -0,56%
Schaeffler AG VZ 9,406 9,412 12 799 32 -0,66%
Scout24 AG 62,45 62,50 1 977 28 +0,16%
Seattle Genetics Inc. 103,00 104,00 0 0 0,00%
SGL CARBON SE 4,372 4,378 19 932 44 +1,02%
Shop Apotheke Europe N.V. 46,40 46,55 1 879 17 +0,98%
Siemens AG 116,38 116,40 43 494 301 +0,62%
Siemens Healthineers AG 44,085 44,10 13 328 63 +1,40%
Siltronic AG 101,05 101,25 55 522 755 +11,11%
Sirius XM Holdings Inc. 6,471 6,507 0 0 0,00%
Sixt SE 94,65 94,70 2 345 45 +1,45%
Skyworks Solutions Inc. 109,28 109,80 131 7 +0,52%
SMA Solar Technology AG 37,52 37,56 4 393 34 +1,46%
Software AG 29,03 29,05 150 368 855 -12,58%
Splunk Inc. 142,14 143,10 177 8 +0,68%
Stabilus S.A. 59,15 59,25 180 2 +1,98%
Starbucks Corp. 80,21 80,40 9 473 121 -0,19%
Ströer SE & Co. KGaA 74,35 74,40 597 13 +0,95%
Südzucker AG 14,74 14,76 13 840 43 -0,54%
Symrise AG 93,56 93,58 1 737 31 +0,95%
Synopsys Inc. 136,96 139,00 539 14 +0,68%
T-Mobile US Inc. 74,28 74,98 336 3 +1,24%
TAG Immobilien AG 23,58 23,60 8 547 23 +0,09%
Take-Two Interactive Softw.Inc 114,74 116,38 289 10 +0,31%
TAKKT AG 11,98 12,00 3 156 14 -0,17%
Talanx AG 46,20 46,24 3 764 30 +0,57%
TeamViewer AG 32,285 32,305 18 160 118 +1,13%
Telefónica Deutschland Hldg AG 2,839 2,84 324 449 162 +1,72%
Tesla Inc. 521,40 521,70 12 852 506 +1,42%
Texas Instruments Inc. 117,34 117,54 740 20 +1,19%
The Travelers Companies Inc. 121,50 123,28 0 0 0,00%
thyssenkrupp AG 11,82 11,825 101 296 204 -0,25%
TLG IMMOBILIEN AG 30,10 30,15 1 945 18 +1,35%
TRATON SE 22,725 22,765 1 994 17 -0,13%
Trip.com Group Ltd. Sp.ADRs 29,71 30,015 520 6 -0,75%
Ulta Salon Cosmet. & Frag.Inc. 249,10 252,00 32 3 +1,07%
Uniper SE 29,79 29,81 5 300 54 +0,10%
United Airlines Holdings Inc. 69,80 70,29 100 1 -0,43%
United Internet AG 30,60 30,62 6 450 46 +3,00%
United Technologies Corp. 139,14 139,62 348 12 +0,68%
UnitedHealth Group Inc. 257,60 258,20 703 25 -0,40%
VARTA AG 81,60 81,70 82 324 1 033 +2,00%
Verisign Inc. 191,92 193,76 70 3 +1,31%
Verisk Analytics Inc. Cl.A 150,30 151,02 35 1 +0,74%
Verizon Communications Inc. 55,04 55,24 1 904 20 +0,04%
Vertex Pharmaceuticals Inc. 210,70 213,75 423 9 +0,97%
VISA Inc. 185,50 185,60 6 098 155 +1,00%
Volkswagen AG VZ 172,96 172,98 14 902 181 +0,01%
Vonovia SE 51,52 51,54 25 897 159 +1,22%
Vossloh AG 40,55 40,65 1 061 16 -0,12%
Wacker Chemie AG 66,60 66,68 22 004 188 +5,75%
Wacker Neuson SE 15,18 15,21 18 825 70 +0,80%
Walgreens Boots Alliance Inc. 48,015 48,15 234 4 +0,09%
Walmart Inc. 106,20 106,38 571 12 +0,57%
Walt Disney Co. 126,10 126,40 4 700 129 +0,70%
WashTec AG 52,60 52,80 524 8 +1,54%
Western Digital Corp. 61,80 62,11 635 8 +0,16%
Willis Towers Watson PLC 194,00 195,00 0 0 0,00%
Wirecard AG 136,25 136,30 218 446 1 696 -1,02%
Workday Inc. Shares A 169,90 172,48 31 2 +1,56%
Wüstenrot& Württembergische AG 19,12 19,14 1 937 13 -1,24%
Xcel Energy Inc. 61,00 61,50 146 1 +0,82%
Xilinx Inc. 82,52 83,00 3 995 73 -7,80%
Zalando SE 44,13 44,17 4 501 31 -0,29%
zooplus AG 82,30 82,50 9 893 143 +7,59%
Copyright © 2020 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® 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 CET (UTC+1)