GLX

Dernier cours 5 482,07
Variation -0,92%

Aujourd’hui:

Ouverture 5 478,41
haut 5 583,59
bas 5 428,54

Dernier jour de négoce:

Clôture 5 482,07

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 Drillisch AG 18,35 18,63 25 445 116 -1,13%
3M Co. 123,58 124,02 10 490 305 -2,39%
Aareal Bank AG 14,21 14,44 38 086 207 -0,49%
Activision Blizzard Inc. 55,28 55,70 8 726 116 -0,77%
adidas AG 187,50 189,00 33 950 1 409 -4,88%
ADO Properties S.A. 18,70 19,07 2 248 25 -2,30%
Adobe Inc. 271,00 272,05 3 006 159 -3,10%
ADVA Optical Networking SE 4,88 4,99 15 773 31 -0,71%
Advanced Micro Devices Inc. 39,31 39,48 37 053 285 -3,75%
Airbus SE 49,80 50,00 417 110 5 079 -2,47%
AIXTRON SE 7,76 7,95 70 866 100 +1,06%
Alexion Pharmaceuticals Inc. 82,82 83,16 264 7 -0,61%
Align Technology Inc. 142,32 143,02 391 10 +2,03%
Allianz SE 149,20 149,80 174 888 3 501 +0,81%
Alphabet Inc. Class A 1 010,20 1 011,00 7 500 1 341 -1,79%
Alphabet Inc. Class C 1 013,60 1 016,60 2 089 322 -1,57%
alstria office REIT-AG 12,24 12,33 3 957 21 -3,02%
AMADEUS FIRE AG 70,80 71,80 2 967 75 -1,25%
Amazon.Com Inc. 1 761,20 1 763,60 9 028 1 342 -0,23%
American Airlines Group Inc. 8,634 8,746 93 096 349 -6,12%
American Express Co. 68,01 68,15 12 204 154 -3,91%
Amgen Inc. 189,58 190,32 1 752 46 -2,05%
Analog Devices Inc. 79,96 80,25 127 3 -2,00%
Ansys Inc. 200,90 202,90 150 8 +0,30%
Apple Inc. 223,15 223,40 57 237 1 270 -1,04%
Applied Materials Inc. 38,995 39,235 4 533 23 -1,96%
Aroundtown Property Hldgs S.A. 4,226 4,295 160 526 211 +0,40%
ASML Holding N.V. N.Y.Reg 226,00 228,00 15 1 -1,74%
Aurubis AG 38,92 39,31 5 290 38 +1,08%
Autodesk Inc. 128,30 128,96 640 23 +1,96%
Automatic Data Processing Inc. 118,68 119,22 172 9 -2,71%
Baidu.com Inc. ADR 89,70 90,30 4 668 82 -2,18%
BASF SE 40,79 40,985 329 498 2 517 -1,87%
Bayer AG 53,20 53,40 262 783 3 289 +0,38%
Bayerische Motoren Werke AG 44,625 44,92 44 768 439 -0,62%
BayWa AG vink. Namens-Aktien 26,30 26,75 4 945 37 -0,38%
Bechtle AG 112,80 114,40 7 290 145 -0,09%
BEFESA S.A. 25,20 25,80 450 3 +0,39%
Beiersdorf AG 89,36 89,74 11 236 150 +1,98%
Bertrandt AG 29,95 30,50 1 711 23 -3,21%
Bilfinger SE 13,10 13,35 42 971 222 -1,63%
Biogen Inc. 277,00 279,35 300 28 -2,14%
Biomarin Pharmaceutical Inc. 77,95 78,30 0 0 0,00%
Boeing Co. 115,00 115,76 31 382 775 +1,38%
Booking Holdings Inc. 1 135,00 1 140,00 785 197 -3,00%
Borussia Dortmund GmbH&Co.KGaA 5,62 5,65 67 986 206 +0,44%
Brenntag AG 33,92 34,21 7 365 52 -0,97%
Broadcom Corp. 215,85 217,15 531 29 -0,69%
Cadence Design Systems Inc. 58,70 59,61 82 3 +0,48%
CANCOM SE 39,02 39,48 11 077 143 +0,31%
Carl Zeiss Meditec AG 83,90 84,25 7 300 164 +1,20%
Caterpillar Inc. 106,00 106,50 1 526 39 -3,35%
CECONOMY AG 1,819 1,894 122 272 120 -1,33%
Cerner Corp. 57,51 57,69 21 2 +0,19%
CEWE Stiftung & Co. KGaA 83,00 84,10 764 16 +1,82%
Charter Communicat. Inc.(Del.) Class A 398,95 403,95 51 5 -0,67%
Check Point Software Techs Ltd 90,47 91,29 403 11 -1,47%
Chevron Corp. 69,29 69,74 13 029 201 -0,83%
Cintas Corp. 151,25 152,70 769 26 -0,23%
Cisco Systems Inc. 36,065 36,21 21 550 217 -1,49%
Citrix Systems Inc. 130,32 131,00 1 487 50 -0,18%
Coca-Cola Co., The 40,475 40,65 45 535 580 +0,12%
Cognizant Technology Sol. Corp. 40,01 40,205 444 10 -1,03%
Comcast Corp. Cl. A 31,39 31,49 597 6 -2,07%
Commerzbank AG 3,09 3,12 1 843 519 1 305 -0,67%
CompuGroup Medical SE 63,00 63,30 13 097 231 -1,87%
Continental AG 59,84 60,64 22 387 329 +0,07%
Copart Inc. 57,00 57,50 109 4 -3,36%
Corestate Capital Holding S.A 25,02 25,62 23 071 167 +0,63%
Costco Wholesale Corp. 266,25 267,00 286 21 -0,63%
Covestro AG 26,92 27,10 47 614 298 -1,10%
CSX Corp. 52,22 52,77 120 2 +1,39%
CTS Eventim AG & Co. KGaA 37,40 37,64 6 337 88 -3,11%
Daimler AG 24,55 24,85 654 446 3 864 -2,26%
Delivery Hero SE 65,54 66,00 2 940 56 -0,03%
Dermapharm Holding SE 35,535 35,935 1 652 35 -1,14%
Deutsche Bank AG 5,439 5,468 1 459 633 1 928 -1,96%
Deutsche Beteiligungs AG 24,85 25,30 4 074 28 -3,49%
Deutsche Börse AG 125,20 125,65 17 914 298 +3,60%
Deutsche EuroShop AG 11,03 11,32 36 273 112 -5,17%
Deutsche Lufthansa AG 8,00 8,04 2 900 863 6 756 -0,20%
Deutsche Pfandbriefbank AG 6,40 6,45 234 983 486 -4,59%
Deutsche Post AG 24,35 24,60 388 680 1 622 +0,20%
Deutsche Telekom AG 11,62 11,665 667 277 1 306 +0,17%
Deutsche Wohnen SE 34,98 35,17 9 396 56 +1,01%
DEUTZ AG 3,194 3,23 44 295 63 -2,06%
DIC Asset AG 9,80 10,10 40 913 114 +3,70%
DMG MORI AG 40,45 40,90 1 848 7 -1,10%
Dollar Tree Inc. 64,79 65,19 131 3 -2,57%
Dow Inc. 25,74 26,07 2 016 27 +0,37%
Drägerwerk AG & Co. KGaA VZ 80,50 81,40 48 251 919 -5,52%
DWS Group GmbH & Co. KGaA 20,14 20,335 10 176 100 -2,43%
Dürr AG 17,82 18,12 11 855 64 -0,77%
E.ON SE 8,682 8,752 897 859 1 276 -2,69%
Ebay Inc. 27,16 27,245 1 304 26 +1,23%
ECKERT & ZIEGLER AG 123,50 124,50 11 239 364 -6,39%
Electronic Arts Inc. 94,34 95,29 659 23 +0,42%
Elmos Semiconductor AG 18,30 18,52 1 143 10 +1,33%
ENCAVIS AG 9,02 9,09 25 957 106 -2,26%
Evonik Industries AG 19,56 19,735 43 464 256 +1,00%
Evotec SE 20,84 21,03 137 671 390 +0,38%
Expedia Group Inc. 44,91 45,185 4 856 47 +1,53%
Exxon Mobil Corp. 36,24 36,285 144 706 990 -2,65%
Facebook Inc. 142,32 142,88 18 104 632 -2,17%
Fastenal Co. 28,07 28,30 390 2 +1,45%
Fielmann AG 51,40 51,85 6 245 92 +0,29%
Fiserv Inc. 79,53 79,90 1 024 27 -3,69%
Fox Corp. Shares A 20,60 20,80 0 0 0,00%
Fox Corp. Shares B 19,90 20,00 342 3 -2,48%
Fraport AG Ffm.Airport.Ser.AG 37,12 37,40 45 669 547 -1,37%
freenet AG 15,76 15,91 60 458 247 -1,62%
Fresenius Medical Care KGaA 59,70 60,16 49 923 329 +1,01%
Fresenius SE & Co. KGaA 35,13 35,58 156 515 1 281 +3,01%
FUCHS PETROLUB SE VZ 33,32 33,50 5 875 47 +1,27%
GEA Group AG 19,325 19,47 5 738 29 +1,38%
Gerresheimer AG 60,80 61,10 1 921 28 -0,41%
Gilead Sciences Inc. 72,06 72,24 75 963 978 +1,80%
Godewind Immobilien AG 6,37 6,42 6 650 4 -0,31%
Goldman Sachs Group Inc. 135,78 136,36 1 362 39 -1,45%
Grand City Properties S.A. 18,80 18,96 550 2 +0,64%
GRENKE AG 49,70 50,50 4 290 71 -2,34%
HAMBORNER REIT AG 7,805 7,904 28 633 70 -1,55%
Hamburger Hafen u. Logistik AG 11,98 12,20 17 279 104 -4,79%
Hannover Rück SE 125,90 126,80 3 563 86 -0,08%
HeidelbergCement AG 37,47 37,92 68 299 570 -3,42%
HELLA GmbH & Co. KGaA 24,68 25,04 8 098 78 +1,21%
HelloFresh SE 29,24 29,40 118 005 926 -4,55%
Henkel AG & Co. KGaA VZ 71,94 72,54 12 767 164 -1,57%
HOCHTIEF AG 60,35 60,80 14 453 219 -1,23%
Home Depot Inc. 165,08 165,58 1 299 42 -1,58%
Hornbach Holding AG&Co.KGaA 36,10 36,85 4 585 57 -1,21%
HUGO BOSS AG 22,00 22,31 33 070 269 -3,76%
HYPOPORT AG 251,00 254,00 580 43 -2,33%
IDEXX Laboratories Inc. 215,90 217,80 97 5 -1,81%
Illumina Inc. 242,25 245,50 210 19 -2,76%
Incyte Corp. 72,34 73,15 1 409 32 +1,61%
INDUS Holding AG 23,90 24,25 3 042 33 -4,93%
Infineon Technologies AG 13,284 13,434 385 146 1 029 +1,91%
Instone Real Estate Group AG 13,92 14,20 6 136 33 -4,53%
Intel Corp. 50,04 50,14 8 768 87 +0,42%
Intl Business Machines Corp. 98,20 98,68 6 486 159 -2,62%
Intuit Inc. 201,10 202,55 335 15 -3,25%
Intuitive Surgical Inc. 426,95 429,00 435 59 -1,64%
Isra Vision AG 49,50 49,86 741 7 -0,40%
JD.com Inc. Cl.A(sp.ADRs) 36,60 37,10 7 442 103 -0,27%
JENOPTIK AG 14,67 14,91 25 652 140 +1,99%
Johnson&Johnson 123,68 124,16 19 347 402 +1,26%
JOST Werke AG 21,45 22,05 2 979 21 +0,91%
JPMorgan Chase & Co. 77,58 77,81 3 893 76 -4,55%
Jungheinrich AG VZ 13,50 13,70 11 063 38 +1,03%
K+S Aktiengesellschaft 5,176 5,28 241 908 339 -6,03%
KION GROUP AG 38,14 38,43 2 560 34 -1,83%
KLA Corp. 117,90 118,72 277 5 -4,45%
Klöckner & Co SE 3,19 3,248 45 555 65 +0,31%
Knorr-Bremse AG 77,89 78,23 478 13 -0,49%
Koenig & Bauer AG 17,07 17,47 5 150 32 -0,18%
Kraft Heinz Co. 23,30 23,535 22 541 142 +3,04%
KRONES AG 46,34 46,82 5 684 47 -1,94%
KWS SAAT SE & Co. KGaA 45,50 45,95 761 16 -2,65%
LAM Research Corp. 201,00 202,95 648 19 -2,76%
LANXESS AG 36,10 36,49 16 061 104 -1,68%
LEG Immobilien AG 102,58 102,94 2 058 38 +0,99%
LEONI AG 5,52 5,615 30 260 93 -2,82%
Liberty Global Inc. Registered Shares A 14,546 14,664 48 1 -4,01%
Liberty Global Inc. Registered Shares C 13,70 13,80 0 0 0,00%
Linde PLC 150,00 151,50 12 476 347 -0,16%
LPKF Laser & Electronics AG 15,82 16,20 11 572 100 -0,12%
Lululemon Athletica Inc. 166,78 167,82 130 4 +0,39%
Marriott International Inc. 54,49 54,81 5 629 103 -5,77%
Maxim Integrated Products Inc. 44,80 45,00 62 1 -0,45%
McDonalds Corp. 148,22 148,70 6 132 302 +0,27%
Mercadolibre Inc. 418,95 421,40 588 56 -1,30%
Merck & Co. Inc. 70,40 70,60 2 681 51 -0,56%
Merck KGaA 91,24 92,02 7 420 140 +1,59%
METRO AG 7,624 7,774 62 259 140 -1,83%
Microchip Technology Inc. 59,12 59,38 204 7 -0,90%
Micron Technology Inc. 38,05 38,28 4 104 21 -0,41%
Microsoft Corp. 142,16 142,64 76 339 1 528 -0,48%
Mondelez International Inc. Class A 46,88 47,17 3 460 37 +1,23%
Monster Beverage Corp. 50,05 50,24 517 4 -1,36%
MorphoSys AG 88,26 88,90 5 310 115 +0,45%
MTU Aero Engines AG 106,85 107,10 79 192 1 892 -5,64%
Münchener Rückvers.-Ges. AG 171,95 173,00 64 400 1 511 -0,86%
Nemetschek SE 44,60 45,02 19 080 196 +1,54%
NetApp Inc. 34,465 34,635 78 5 -5,03%
NetEase Inc.(Sp. ADRs) 300,00 301,00 360 34 -1,28%
Netflix.com Inc. 334,00 335,50 3 642 169 -1,74%
New Work SE 186,40 190,20 648 29 -3,12%
NIKE Inc. 72,83 73,06 6 922 109 -0,98%
Nordex AG 7,355 7,46 282 962 584 +3,86%
NORMA Group SE 17,06 17,25 3 951 32 +1,18%
Nvidia Corp. 225,15 226,05 7 737 185 -3,99%
NXP Semiconductors NV 69,81 70,07 1 490 28 -3,18%
O'Reilly Automotive Inc. 272,30 273,80 64 2 -3,49%
OSRAM Licht AG 32,66 32,80 10 289 75 +2,13%
Paccar Inc. 56,50 57,00 1 151 9 0,00%
PATRIZIA AG 19,64 19,76 4 094 20 +2,99%
Paychex Inc. 54,87 55,27 434 10 -1,33%
PayPal Holdings Inc. 85,29 85,64 12 326 298 -0,59%
PepsiCo Inc. 115,12 115,52 2 718 79 +0,28%
Pfeiffer Vacuum Technology AG 127,60 128,40 40 2 +0,78%
Pfizer Inc. 31,00 31,30 38 072 316 +3,63%
Procter & Gamble Co. 106,50 107,00 10 151 230 +0,47%
ProSiebenSat.1 Media SE 6,916 6,96 300 393 441 -0,09%
PUMA SE 47,38 48,03 22 493 313 -7,24%
Qiagen N.V. 37,10 37,33 16 525 142 +0,57%
Qualcomm Inc. 60,13 60,50 2 338 50 -4,26%
RATIONAL AG 458,40 465,20 236 35 -3,38%
Regeneron Pharmaceuticals Inc. 454,35 458,05 292 40 -2,28%
Rheinmetall AG 60,10 60,40 21 246 334 +2,51%
RHÖN-KLINIKUM AG 17,70 17,94 2 245 8 -0,22%
RIB Software SE 28,46 28,66 4 304 29 -0,21%
Rocket Internet SE 18,17 18,47 6 157 27 -1,03%
Ross Stores Inc. 68,66 69,05 1 890 17 -5,86%
RTL Group S.A. 28,64 29,02 63 923 397 +2,36%
RWE AG 22,78 22,98 142 041 519 -2,15%
S&T AG 18,15 18,39 9 704 60 +1,89%
SAF HOLLAND S.A. 3,566 3,61 18 271 37 +1,98%
Salzgitter AG 10,04 10,24 5 510 28 -1,96%
SAP SE 97,00 97,70 84 065 1 506 -0,05%
Sartorius AG VZ 216,00 218,00 2 456 87 -2,24%
Schaeffler AG VZ 5,62 5,66 68 095 114 -2,16%
Scout24 AG 52,95 53,20 2 619 24 -0,19%
Seattle Genetics Inc. 107,00 108,00 59 3 0,00%
Shop Apotheke Europe N.V. 62,00 62,50 44 527 731 +6,11%
Siemens AG 76,20 76,70 75 415 1 039 -0,07%
Siemens Healthineers AG 34,385 34,63 85 291 830 -4,34%
Siltronic AG 65,84 66,82 6 842 94 -0,95%
Sirius XM Holdings Inc. 4,1075 4,1535 570 4 -5,80%
Sixt SE 50,60 51,00 17 566 257 +0,99%
Skyworks Solutions Inc. 74,00 74,48 442 11 -3,84%
SMA Solar Technology AG 25,24 25,42 3 513 41 +1,37%
SNP Schnei.Neureith.&Partn.SE 42,75 43,35 3 000 54 -2,03%
Software AG 26,54 26,82 1 279 14 -1,18%
Splunk Inc. 94,14 94,85 2 103 72 -2,55%
Stabilus S.A. 30,76 31,24 649 10 -0,13%
Starbucks Corp. 58,17 58,55 9 061 128 -2,67%
Steinhoff Internatl Hldgs N.V. 0,0483 0,05 6 431 439 201 -1,97%
Ströer SE & Co. KGaA 47,76 48,36 2 929 55 +3,35%
Südzucker AG 12,32 12,40 8 455 30 -0,56%
Symrise AG 86,08 86,60 1 789 46 -1,03%
Synopsys Inc. 114,42 116,14 49 2 -2,85%
T-Mobile US Inc. 75,36 76,20 165 10 -2,54%
TAG Immobilien AG 18,20 18,50 18 917 51 +0,44%
Take-Two Interactive Softw.Inc 109,38 110,00 921 26 -0,22%
TAKKT AG 6,51 6,76 25 291 65 -6,33%
Talanx AG 29,14 29,54 10 421 82 -3,30%
TeamViewer AG 38,00 38,50 96 235 871 +2,36%
Telefónica Deutschland Hldg AG 2,264 2,324 194 861 96 -0,31%
Tesla Inc. 443,45 444,50 63 410 3 266 +5,91%
Texas Instruments Inc. 92,31 92,65 552 26 -1,50%
The Travelers Companies Inc. 86,53 87,14 127 2 +1,46%
thyssenkrupp AG 4,28 4,33 624 977 924 -6,38%
TRATON SE 12,004 12,302 12 891 83 -2,47%
Trip.com Group Ltd. Sp.ADRs 20,20 20,40 580 3 -3,85%
Ulta Salon Cosmet. & Frag.Inc. 144,60 145,26 19 3 -2,26%
Uniper SE 21,68 21,96 5 738 48 -0,82%
United Airlines Holdings Inc. 20,80 21,40 21 609 153 -0,83%
United Internet AG 26,74 27,04 10 053 60 0,00%
United Technologies Corp. 78,86 78,99 0 0 0,00%
UnitedHealth Group Inc. 211,85 212,65 255 20 -4,81%
VARTA AG 58,40 58,90 83 811 1 510 -4,81%
Verisign Inc. 168,32 169,96 392 12 +0,20%
Verisk Analytics Inc. Cl.A 130,64 131,60 0 0 0,00%
Verizon Communications Inc. 50,49 50,73 3 486 25 -1,00%
Vertex Pharmaceuticals Inc. 219,45 221,05 976 55 -1,46%
VISA Inc. 140,26 140,70 20 000 539 -3,35%
Volkswagen AG VZ 98,92 99,62 113 601 1 983 -0,48%
Vonovia SE 44,59 44,77 37 485 240 +0,11%
Vossloh AG 29,00 29,30 817 9 +0,34%
Wacker Chemie AG 43,90 44,49 7 807 82 -4,86%
Wacker Neuson SE 9,44 9,535 19 982 65 -2,53%
Walgreens Boots Alliance Inc. 37,295 37,87 8 632 88 +0,89%
Walmart Inc. 110,36 110,64 4 909 90 +1,04%
Walt Disney Co. 86,77 87,08 28 109 945 -2,94%
WashTec AG 33,85 34,25 2 199 28 -12,05%
Western Digital Corp. 35,27 35,46 2 115 18 +0,03%
Willis Towers Watson PLC 145,00 146,00 0 0 0,00%
Wirecard AG 102,60 103,08 289 793 2 747 +0,47%
Workday Inc. Shares A 107,16 108,00 498 13 -4,26%
Wüstenrot& Württembergische AG 14,26 14,48 3 335 22 -1,93%
Xcel Energy Inc. 53,50 54,00 0 0 0,00%
Xilinx Inc. 72,85 73,44 1 174 15 -0,34%
Zalando SE 33,99 34,18 3 969 51 -1,19%
zooplus AG 98,10 100,00 1 514 67 -3,89%
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 CEST (UTC+2)