GLX

Dernier cours 8 896,49
Variation +0,70%

Aujourd’hui:

Ouverture 8 833,05
haut 8 896,49
bas 8 822,41

Dernier jour de négoce:

Clôture 8 896,49

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 AG 26,14 26,42 9 597 47 -0,53%
3M Co. 167,25 167,70 1 901 53 -0,06%
Aareal Bank AG 20,58 20,72 8 987 48 +1,27%
Activision Blizzard Inc. 80,75 81,35 1 659 47 +1,17%
adidas AG 295,85 297,65 5 380 169 +1,21%
ADLER Group S.A. 26,42 26,84 4 319 25 +0,90%
Adobe Inc. 446,35 447,75 2 158 167 +1,48%
ADVA Optical Networking SE 11,62 11,70 25 382 85 +0,52%
Advanced Micro Devices Inc. 66,54 67,75 24 505 194 +0,25%
Airbus SE 112,32 112,58 16 215 260 +1,70%
AIXTRON SE 21,95 22,00 719 056 2 000 +0,41%
Alexion Pharmaceuticals Inc. 149,80 150,24 98 4 +0,39%
Align Technology Inc. 503,60 506,00 99 11 -0,04%
Allianz SE 216,80 217,50 50 784 607 -0,48%
Alphabet Inc. Class A 2 005,50 2 007,50 1 987 335 +0,32%
Alphabet Inc. Class C 2 075,00 2 077,00 423 90 -0,07%
alstria office REIT-AG 15,42 15,56 4 288 17 -0,19%
AMADEUS FIRE AG 157,20 158,00 611 29 +3,40%
Amazon.Com Inc. 2 762,50 2 764,50 4 362 666 +0,33%
American Electric Power Co.Inc 69,83 70,14 555 4 +0,69%
American Express Co. 135,70 135,95 722 16 +1,54%
Amgen Inc. 200,05 200,65 5 774 83 -0,25%
Analog Devices Inc. 138,22 138,66 218 7 +0,28%
Ansys Inc. 276,50 279,30 141 12 +0,33%
Apple Inc. 105,06 105,22 104 480 1 049 +1,47%
Applied Materials Inc. 112,64 113,30 1 445 41 -0,23%
Aroundtown Property Hldgs S.A. 7,044 7,112 14 700 39 +0,80%
ASML Holding N.V. N.Y.Reg 574,00 578,00 77 9 0,00%
Atlassian Corp. PLC 200,80 202,50 866 33 +2,74%
Aurubis AG 80,66 81,04 8 240 84 +1,56%
AUTO1 Group SE 38,67 39,13 5 379 73 -0,23%
Autodesk Inc. 228,70 229,70 52 7 +0,61%
Automatic Data Processing Inc. 164,52 165,24 117 4 +0,34%
Baidu.com Inc. ADR 153,40 156,40 3 546 124 -0,64%
BASF SE 67,67 67,86 90 911 626 +0,65%
Bayer AG 53,38 53,52 133 986 891 +0,43%
Bayerische Motoren Werke AG 94,50 94,85 29 967 345 +2,26%
BayWa AG vink. Namens-Aktien 39,30 39,65 5 009 62 0,00%
Bechtle AG 154,80 155,75 5 871 122 +1,18%
BEFESA S.A. 57,90 58,20 794 11 -0,17%
Beiersdorf AG 100,50 100,85 1 987 38 +0,05%
Bilfinger SE 26,26 26,44 9 357 65 +0,08%
Biogen Inc. 327,15 329,10 9 217 282 -3,90%
Boeing Co. 203,50 204,70 5 147 108 0,00%
Booking Holdings Inc. 1 898,50 1 908,50 72 32 -0,60%
Borussia Dortmund GmbH&Co.KGaA 6,54 6,60 76 117 156 +0,76%
Brenntag SE 75,76 76,04 1 998 33 -0,94%
Broadcom Corp. 387,15 388,85 135 17 +0,97%
Cadence Design Systems Inc. 106,24 107,30 494 34 +1,16%
CANCOM SE 49,03 49,52 13 207 74 +2,42%
Carl Zeiss Meditec AG 153,30 154,45 2 867 80 +1,88%
Caterpillar Inc. 182,00 182,60 3 986 131 -1,89%
CECONOMY AG 4,674 4,722 45 881 89 +0,21%
Cerner Corp. 66,94 67,26 575 5 +0,24%
CEWE Stiftung & Co. KGaA 128,60 129,60 672 22 -0,15%
Charter Communications Inc. Class A 563,60 570,40 19 3 +1,43%
Check Point Software Techs Ltd 99,28 100,05 725 11 +1,40%
Chevron Corp. 88,89 89,42 1 419 29 +0,44%
Cintas Corp. 289,80 292,60 64 4 +0,90%
Cisco Systems Inc. 45,15 45,32 8 661 100 -0,08%
Coca-Cola Co., The 46,29 46,475 28 885 293 +1,07%
Cognizant Technology Sol. Corp. 58,69 58,95 117 5 +0,62%
Comcast Corp. Cl. A 46,905 47,05 175 6 +0,91%
Commerzbank AG 6,531 6,56 1 063 502 769 -0,83%
CompuGroup Medical SE &Co.KGaA 68,20 68,80 5 446 72 +0,81%
Continental AG 130,40 130,88 8 066 141 +1,45%
Copart Inc. 102,60 103,65 0 0 0,00%
Corestate Capital Holding S.A 11,55 11,84 31 179 99 +1,28%
Costco Wholesale Corp. 314,85 315,75 137 12 -0,02%
Covestro AG 54,88 55,06 42 028 322 +1,10%
CSX Corp. 80,00 80,50 114 4 +1,26%
CTS Eventim AG & Co. KGaA 57,58 57,82 2 162 40 -0,65%
Daimler AG 79,73 79,79 135 061 849 +1,85%
Delivery Hero SE 110,80 111,55 6 693 86 +1,36%
Dermapharm Holding SE 72,60 73,10 2 231 44 +0,48%
Deutsche Bank AG 11,688 11,716 955 521 1 565 -0,97%
Deutsche Börse AG 134,50 135,00 9 605 137 +0,97%
Deutsche EuroShop AG 20,66 20,84 7 474 30 +0,97%
Deutsche Lufthansa AG 10,70 10,75 330 258 714 +0,68%
Deutsche Pfandbriefbank AG 9,32 9,418 57 204 131 -0,11%
Deutsche Post AG 57,00 57,19 156 564 615 +0,69%
Deutsche Telekom AG 17,78 17,81 477 238 1 012 +0,75%
Deutsche Wohnen SE 51,60 51,70 41 556 136 -0,15%
DEUTZ AG 7,045 7,12 57 643 83 +0,92%
DexCom Inc. 328,10 333,20 29 3 +0,95%
DIC Asset AG 14,98 15,15 12 820 40 -0,33%
DocuSign Inc. 208,65 209,35 789 37 +4,65%
Dollar Tree Inc. 83,30 83,80 1 086 6 +2,14%
Dow Inc. 55,88 56,42 4 676 31 +0,21%
Drägerwerk AG & Co. KGaA VZ 74,60 74,95 3 063 47 -0,27%
DWS Group GmbH & Co. KGaA 38,92 39,10 18 325 153 +0,21%
Dürr AG 34,24 34,42 5 037 38 -1,10%
E.ON SE 10,032 10,08 262 100 423 +0,36%
Ebay Inc. 55,36 55,53 5 489 64 +0,77%
Eckert & Ziegler Str.-u.Med.AG 95,70 96,00 5 051 124 -1,03%
Electronic Arts Inc. 120,50 121,24 917 30 +0,85%
ElringKlinger AG 16,80 16,95 31 158 170 +2,23%
ENCAVIS AG 14,85 14,99 46 782 220 +0,94%
Evonik Industries AG 28,34 28,53 47 709 275 -1,08%
Evotec SE 35,07 35,31 27 774 161 +0,86%
Facebook Inc. 273,45 273,65 3 066 152 +0,05%
Fastenal Co. 43,24 43,46 147 4 +0,66%
Fielmann AG 66,65 67,00 2 592 39 +0,53%
Fiserv Inc. 90,78 91,19 1 507 43 +1,32%
flatexDEGIRO AG 105,50 106,00 11 439 227 +2,33%
Fox Corp. Shares A 31,135 31,45 0 0 0,00%
Fox Corp. Shares B 29,80 30,00 140 1 -1,35%
Fraport AG Ffm.Airport.Ser.AG 62,84 63,00 29 275 317 +1,35%
freenet AG 22,66 22,74 113 997 439 +0,22%
Fresenius Medical Care KGaA 68,52 68,80 10 160 112 +0,44%
Fresenius SE & Co. KGaA 45,05 45,345 43 880 317 +0,10%
FUCHS PETROLUB SE VZ 42,82 43,00 7 468 57 +2,98%
GEA Group AG 34,40 34,59 1 551 12 +1,47%
Gerresheimer AG 91,30 91,60 5 032 64 -0,65%
Gilead Sciences Inc. 56,67 56,79 9 443 99 -0,25%
Global Fashion Group S.A. 12,40 12,52 37 386 102 +3,51%
Goldman Sachs Group Inc. 311,80 312,80 1 528 46 +1,56%
Grand City Properties S.A. 23,62 23,78 4 897 20 +0,34%
HAMBORNER REIT AG 9,20 9,27 19 626 48 +0,53%
Hamburger Hafen u. Logistik AG 21,54 21,72 5 870 41 -2,00%
Hannover Rück SE 142,15 143,00 5 330 110 +1,06%
HeidelbergCement AG 74,84 75,22 22 469 164 +0,97%
HELLA GmbH & Co. KGaA 58,88 59,20 1 848 26 +0,07%
HelloFresh SE 82,86 83,30 10 696 185 +0,34%
Henkel AG & Co. KGaA VZ 92,48 92,86 5 552 85 +0,13%
HENSOLDT AG 13,62 13,78 26 167 99 -1,01%
HOCHTIEF AG 65,50 66,10 38 497 475 +1,97%
Home Depot Inc. 256,30 257,00 721 35 +1,30%
home24 SE 15,98 16,20 7 305 42 -1,48%
Honeywell International Inc. 0,00 186,25 194 10 +0,16%
Hornbach Holding AG&Co.KGaA 85,50 85,95 3 579 94 -0,75%
HUGO BOSS AG 46,94 47,18 19 298 129 -0,93%
Hypoport SE 442,00 443,00 328 29 +1,00%
IDEXX Laboratories Inc. 480,40 484,50 149 19 +0,86%
Illumina Inc. 371,90 376,40 596 41 +0,35%
Incyte Corp. 67,86 68,56 432 9 -5,54%
INDUS Holding AG 35,00 35,35 2 011 23 -0,99%
Infineon Technologies AG 33,985 34,08 150 103 694 +0,59%
Instone Real Estate Group AG 26,10 26,35 1 135 8 +1,17%
Intel Corp. 47,635 47,725 20 169 141 +1,35%
Intl Business Machines Corp. 124,70 125,15 12 000 147 +0,93%
Intuit Inc. 388,85 391,40 169 17 +0,61%
Intuitive Surgical Inc. 711,80 715,20 191 37 +1,08%
JD.com Inc. Cl.A(sp.ADRs) 58,40 59,20 8 203 194 -0,34%
JENOPTIK AG 24,40 24,60 18 296 110 +1,65%
Johnson&Johnson 136,02 136,42 13 322 204 -0,86%
JOST Werke AG 55,20 55,80 1 235 7 +2,01%
JPMorgan Chase & Co. 132,20 132,60 2 511 50 +0,36%
Jungheinrich AG VZ 43,08 43,32 1 054 17 +1,37%
K+S Aktiengesellschaft 12,04 12,07 461 472 759 +6,89%
Keurig Dr Pepper Inc. 28,795 29,38 230 3 +1,03%
KION GROUP AG 89,02 89,40 1 551 36 +0,16%
KLA Corp. 263,60 265,10 43 3 +0,65%
Klöckner & Co SE 12,97 13,00 97 110 353 +4,09%
Knorr-Bremse AG 102,70 102,90 1 083 24 +0,05%
Koenig & Bauer AG 27,85 28,10 482 8 +1,27%
Kraft Heinz Co. 35,77 35,955 10 244 70 +1,35%
KRONES AG 77,70 78,15 5 466 41 +1,11%
KWS SAAT SE & Co. KGaA 73,90 74,30 1 533 29 +1,64%
LAM Research Corp. 528,30 532,40 191 19 +0,21%
LANXESS AG 60,94 61,22 7 242 71 -0,16%
LEG Immobilien SE 119,85 120,50 1 406 30 -0,91%
LEONI AG 15,47 15,56 71 876 234 +1,24%
Linde PLC 240,20 240,80 9 960 217 +0,75%
LPKF Laser & Electronics AG 25,86 26,00 95 070 789 +4,84%
Lululemon Athletica Inc. 278,60 280,30 62 6 +2,86%
Marriott International Inc. 118,14 118,84 82 4 -0,12%
Marvell Technology Inc. 42,81 43,24 650 13 +1,13%
Match Group Inc. 116,32 117,38 49 4 +0,22%
Maxim Integrated Products Inc. 85,32 85,84 60 1 +0,19%
McDonalds Corp. 195,45 195,90 5 872 147 +1,37%
Medios AG 34,60 34,90 876 12 0,00%
Mercadolibre Inc. 1 137,50 1 161,50 220 50 +1,86%
Merck & Co. Inc. 62,85 63,13 9 916 94 +0,70%
Merck KGaA 154,95 155,70 7 145 167 -0,13%
METRO AG 11,435 11,535 66 054 183 +0,65%
Microchip Technology Inc. 126,94 127,54 45 4 +0,63%
Micron Technology Inc. 65,33 65,72 3 510 59 +0,87%
Microsoft Corp. 212,40 213,00 36 953 680 +0,64%
Moderna Inc. 180,06 181,28 35 430 546 +1,26%
Mondelez International Inc. Class A 52,52 52,83 1 158 19 +0,61%
Monster Beverage Corp. 77,12 77,35 186 6 -0,06%
MorphoSys AG 67,28 67,46 80 734 869 -3,68%
MTU Aero Engines AG 209,80 210,60 3 960 74 +0,96%
Münchener Rückvers.-Ges. AG 232,90 233,65 27 113 706 +0,71%
Nemetschek SE 60,32 60,50 3 364 44 +1,14%
NetEase Inc.(Sp. ADRs) 93,20 93,40 182 6 +0,65%
Netflix.com Inc. 402,75 404,40 1 464 101 +0,92%
New Work SE 247,50 251,00 292 19 +1,02%
NIKE Inc. 108,80 109,12 4 314 124 +1,26%
Nordex AG 16,90 17,05 232 165 765 -0,29%
NORMA Group SE 45,40 45,58 874 11 -0,40%
Nvidia Corp. 588,20 0,00 5 995 459 +2,72%
NXP Semiconductors NV 165,82 166,34 97 8 +0,01%
O'Reilly Automotive Inc. 440,80 442,60 67 2 +1,61%
Okta Inc. 185,74 188,04 638 28 +2,52%
OSRAM Licht AG 52,35 52,45 11 296 531 -0,10%
Paccar Inc. 76,06 76,52 250 4 +0,24%
PATRIZIA AG 23,10 23,30 6 036 22 -1,92%
Paychex Inc. 86,40 87,01 49 3 +0,80%
PayPal Holdings Inc. 223,70 224,60 11 517 373 +1,08%
Peloton Interactive Inc. 92,92 93,85 8 966 126 +6,95%
PepsiCo Inc. 121,78 122,14 1 671 40 +0,35%
Pfeiffer Vacuum Technology AG 159,80 161,60 457 16 +2,40%
Pinduoduo Inc. ADRs 100,50 101,00 2 566 58 -0,49%
Porsche Automobil Holding SE 98,44 98,92 31 916 438 +1,64%
Procter & Gamble Co. 111,22 111,54 6 838 138 -0,07%
ProSiebenSat.1 Media SE 17,895 17,99 31 953 124 +0,62%
PUMA SE 93,44 93,50 4 211 84 +2,11%
Qiagen N.V. 39,44 39,55 4 933 49 +0,03%
Qualcomm Inc. 110,84 111,50 757 39 +0,60%
RATIONAL AG 710,60 718,40 176 24 +0,34%
Regeneron Pharmaceuticals Inc. 432,50 435,95 293 21 -0,87%
Rheinmetall AG 85,62 86,36 9 896 147 +1,65%
Ross Stores Inc. 98,93 99,38 164 5 +2,16%
RTL Group S.A. 48,52 48,70 5 203 51 -0,57%
RWE AG 30,83 30,85 141 387 545 +0,88%
S&T AG 20,82 20,98 11 902 51 -0,48%
SAF HOLLAND SE 13,34 13,55 5 358 22 +0,68%
salesforce.com Inc. 196,94 199,38 7 013 165 +0,59%
Salzgitter AG 27,76 27,90 42 004 123 +4,13%
SAP SE 118,10 118,48 206 338 1 770 +1,67%
Sartorius AG VZ 412,90 413,00 3 884 197 -0,31%
Schaeffler AG VZ 7,975 8,07 44 886 97 +1,45%
Scout24 AG 66,68 67,16 1 313 14 +0,30%
Seagen Inc. 127,90 130,58 80 4 -0,81%
SGL CARBON SE 7,15 7,24 39 526 85 +3,43%
Shop Apotheke Europe N.V. 152,80 153,10 9 517 194 -0,13%
Siemens AG 136,50 136,78 28 335 358 +1,05%
Siemens Energy AG 24,41 24,60 446 815 2 147 -1,52%
Siemens Healthineers AG 48,17 48,38 22 120 216 +1,20%
Siltronic AG 141,40 142,40 344 11 -0,21%
Sirius XM Holdings Inc. 5,534 5,59 3 115 5 +0,69%
Sixt SE 118,50 118,80 859 40 -0,50%
Skyworks Solutions Inc. 140,98 141,86 280 12 +1,32%
SMA Solar Technology AG 42,54 42,80 14 251 192 +0,61%
Software AG 37,24 37,50 9 795 65 +2,99%
Splunk Inc. 99,50 100,24 830 25 -0,16%
Stabilus S.A. 70,95 71,40 18 1 +2,38%
Starbucks Corp. 92,67 93,23 1 784 43 +0,63%
STRATEC SE 108,40 109,20 1 426 48 +2,83%
Ströer SE & Co. KGaA 70,20 70,65 3 478 53 -1,13%
Südzucker AG 14,22 14,30 13 906 57 +0,85%
Symrise AG 111,25 111,70 2 145 47 +0,99%
Synopsys Inc. 215,70 218,70 141 12 +0,28%
SÜSS MicroTec SE 24,90 25,25 17 555 128 +0,80%
T-Mobile US Inc. 119,36 120,68 2 976 58 -0,05%
TAG Immobilien AG 27,65 27,84 9 474 39 -0,36%
TAKKT AG 13,74 13,96 4 054 23 -0,43%
Talanx AG 34,16 34,44 16 652 111 0,00%
TeamViewer AG 30,58 30,65 54 200 418 +1,22%
Telefónica Deutschland Hldg AG 2,256 2,288 663 447 255 +1,06%
Tesla Inc. 502,20 504,70 15 141 545 +0,42%
Texas Instruments Inc. 155,54 156,02 764 24 +0,79%
The Travelers Companies Inc. 127,15 127,95 0 0 0,00%
thyssenkrupp AG 10,01 10,065 275 653 495 +0,52%
TRATON SE 27,24 27,58 3 189 31 -0,66%
Trip.com Group Ltd. Sp.ADRs 30,80 31,10 480 7 +0,65%
Uniper SE 30,10 30,46 3 841 54 +0,53%
United Internet AG 34,78 34,85 3 266 35 +1,58%
UnitedHealth Group Inc. 328,10 329,05 581 29 -0,38%
VARTA AG 134,80 135,40 65 589 1 400 +2,90%
VERBIO Vereinigt.BioEnergie AG 44,72 44,94 13 246 151 -2,23%
Verisign Inc. 181,70 183,20 9 1 -0,52%
Verisk Analytics Inc. Cl.A 141,80 142,65 55 3 +0,14%
Verizon Communications Inc. 47,23 47,445 12 499 62 +0,41%
Vertex Pharmaceuticals Inc. 158,92 159,86 16 018 459 -10,36%
VISA Inc. 193,52 194,08 6 345 145 +0,87%
Volkswagen AG VZ 233,50 234,00 57 824 1 177 +1,37%
Vonovia SE 53,60 53,80 41 376 335 0,00%
Vossloh AG 43,60 44,00 3 672 49 +3,17%
Wacker Chemie AG 141,55 142,45 12 559 258 +3,75%
Wacker Neuson SE 25,32 25,54 19 044 108 +2,41%
Walgreens Boots Alliance Inc. 45,33 46,015 1 945 22 +0,57%
Walmart Inc. 116,10 116,38 2 606 52 +1,03%
Walt Disney Co. 146,26 146,70 2 548 93 +0,77%
Westwing Group AG 51,60 51,80 4 157 67 +2,57%
Workday Inc. Shares A 189,64 190,48 147 6 +0,26%
Xcel Energy Inc. 57,25 57,50 0 0 0,00%
Xilinx Inc. 105,70 106,56 98 6 +0,02%
Zalando SE 93,46 93,90 7 460 113 +0,13%
Zeal Network SE 40,25 40,65 1 551 11 -0,62%
Zoom Video Communications Inc. 301,00 303,45 6 027 239 +6,27%
zooplus AG 253,40 254,00 535 34 +2,67%
Copyright © 2021 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 CEST (UTC+2)