GLX

Dernier cours 5 547,85
Variation -0,50%

Aujourd’hui:

Ouverture 5 547,82
haut 5 549,85
bas 5 538,01

Dernier jour de négoce:

Clôture 5 575,92

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 Drillisch AG 37,76 37,82 5 919 29 +0,48%
3M Co. 180,50 181,50 159 11 -0,60%
Aareal Bank AG 26,88 26,89 11 270 58 -0,81%
Activision Blizzard Inc. 41,08 41,26 2 047 39 -1,27%
adidas AG 210,20 210,30 2 438 57 +0,48%
ADLER Real Estate AG 13,02 13,04 4 206 13 +0,61%
ADO Properties S.A. 52,35 52,45 0 0 0,00%
Adobe Inc. 228,38 229,05 160 4 -0,71%
ADVA Optical Networking SE 8,82 8,855 8 125 16 -2,64%
Advanced Micro Devices Inc. 22,86 22,88 11 499 53 -1,80%
Airbus SE 113,38 113,44 7 344 126 -1,06%
AIXTRON SE 8,252 8,262 42 349 67 -1,29%
Alexion Pharmaceuticals Inc. 114,99 115,34 0 0 0,00%
Align Technology Inc. 235,80 236,99 65 4 -0,83%
Allianz SE 195,38 195,40 13 529 292 -0,10%
Alphabet Inc. Class A 1 058,92 1 060,93 1 001 117 -0,90%
Alphabet Inc. Class C 1 057,16 1 059,99 603 43 -0,72%
alstria office REIT-AG 13,82 13,84 770 5 +0,72%
AMADEUS FIRE AG 99,80 100,20 268 8 -0,20%
Amazon.Com Inc. 1 546,41 1 547,29 5 869 520 -0,85%
American Airlines Group Inc. 26,92 27,06 55 2 -0,26%
American Express Co. 96,55 97,13 45 1 -0,74%
Amgen Inc. 165,14 165,75 220 6 +0,04%
Analog Devices Inc. 94,44 95,42 0 0 0,00%
Apple Inc. 168,01 168,11 19 912 315 -0,63%
Applied Materials Inc. 35,08 35,29 513 3 -0,37%
Aroundtown Property Hldgs S.A. 7,81 7,815 4 131 13 +0,97%
ASML Holding N.V. N.Y.Reg 165,00 166,00 5 1 0,00%
Aumann AG 27,85 27,90 2 166 20 -1,24%
Aurubis AG 45,69 45,72 1 390 18 -1,36%
Autodesk Inc. 135,56 136,54 0 0 0,00%
Automatic Data Processing Inc. 135,48 136,44 84 3 -0,79%
Axel Springer SE 45,42 45,46 3 492 36 -0,57%
Baidu.com Inc. ADR 146,01 146,80 1 831 40 -1,27%
BASF SE 65,13 65,14 28 677 232 -0,32%
Bayer AG 57,75 57,76 58 866 785 -1,85%
Bayerische Motoren Werke AG 69,09 69,12 7 910 125 -0,27%
BayWa AG vink. Namens-Aktien 24,25 24,45 693 9 +0,20%
Bechtle AG 79,35 79,45 2 129 31 -0,69%
BEFESA S.A. 38,30 38,45 53 2 +0,39%
Beiersdorf AG 90,34 90,36 700 24 +0,78%
Bertrandt AG 64,70 65,10 75 3 -0,23%
Bilfinger SE 30,08 30,16 436 5 -1,37%
Biogen Inc. 190,75 191,40 420 25 -0,22%
Biomarin Pharmaceutical Inc. 77,37 78,55 0 0 0,00%
Boeing Co. 319,04 320,01 1 136 84 +0,13%
Booking Holdings Inc. 1 513,30 1 525,26 10 2 -0,02%
Borussia Dortmund GmbH&Co.KGaA 7,86 7,875 7 226 15 -0,32%
Brenntag AG 45,28 45,30 566 9 -0,81%
Broadcom Corp. 257,23 261,07 20 2 +0,43%
Cadence Design Systems Inc. 54,30 54,67 20 1 -0,64%
CANCOM SE 35,48 35,54 3 285 29 -0,62%
Carl Zeiss Meditec AG 76,70 76,85 592 13 -0,07%
Caterpillar Inc. 114,31 114,86 48 5 -0,90%
CECONOMY AG 4,627 4,635 29 330 19 -1,93%
Celgene Corp. 77,66 77,87 262 5 -0,36%
Cerner Corp. 50,14 50,60 40 1 -0,77%
CEWE Stiftung & Co. KGaA 77,20 77,50 2 1 +0,13%
Charter Communicat. Inc.(Del.) Class A 317,00 320,47 0 0 0,00%
Check Point Software Techs Ltd 110,32 111,14 170 5 -0,08%
Chevron Corp. 108,17 109,21 35 1 -0,81%
Cintas Corp. 170,76 172,72 7 1 -0,42%
Cisco Systems Inc. 46,25 46,47 3 366 34 -1,07%
Citrix Systems Inc. 88,13 89,28 0 0 0,00%
Coca-Cola Co., The 40,54 40,62 1 331 32 -0,44%
Cognizant Technology Sol. Corp. 62,26 63,04 0 0 0,00%
Comcast Corp. New Cl. A 34,82 34,96 20 1 -0,43%
Commerzbank AG 6,801 6,804 178 972 188 -1,53%
CompuGroup Medical SE 52,00 52,10 1 861 28 -0,10%
Continental AG 137,10 137,15 1 322 49 0,00%
Corestate Capital Holding S.A 30,75 30,85 1 893 30 -0,65%
Costco Wholesale Corp. 208,92 210,34 0 0 0,00%
Covestro AG 46,15 46,16 14 041 131 -1,75%
CSX Corp. 63,91 64,27 30 1 -0,58%
Ctrip.com International Ltd. Sp.ADRs 35,24 35,80 150 5 -1,15%
CTS Eventim AG & Co. KGaA 40,72 40,80 467 6 -0,29%
Daimler AG 50,30 50,31 22 197 195 -0,49%
Delivery Hero SE 33,62 33,64 5 060 22 -2,77%
Deutsche Bank AG 7,175 7,178 140 712 239 -1,61%
Deutsche Beteiligungs AG 32,35 32,55 2 270 9 +0,15%
Deutsche Börse AG 112,15 112,25 1 700 17 +0,63%
Deutsche EuroShop AG 27,00 27,06 338 4 -0,30%
Deutsche Lufthansa AG 19,43 19,435 37 605 191 -1,14%
Deutsche Pfandbriefbank AG 10,54 10,56 28 928 53 -1,22%
Deutsche Post AG 28,48 28,49 15 041 103 +0,07%
Deutsche Telekom AG 15,70 15,705 128 538 206 +0,38%
Deutsche Wohnen SE 44,22 44,23 2 974 27 +0,41%
DEUTZ AG 7,025 7,04 28 928 51 -1,89%
Dialog Semiconductor PLC 27,51 27,54 3 162 36 -0,83%
DIC Asset AG 10,12 10,14 6 845 20 -2,88%
Dollar Tree Inc. 89,05 90,35 0 0 0,00%
Dowdupont Inc. 47,53 47,89 180 7 -0,69%
Dr. Hoenle AG 46,10 46,30 716 10 -0,43%
Drägerwerk AG & Co. KGaA VZ 45,02 45,12 251 4 -0,18%
DWS Group GmbH & Co. KGaA 29,855 29,91 855 9 -0,75%
Dürr AG 33,64 33,65 7 440 38 -2,24%
E.ON SE 10,028 10,03 71 887 123 +1,24%
Ebay Inc. 32,22 32,49 350 2 -0,52%
Electronic Arts Inc. 90,61 90,97 175 7 -0,12%
ENCAVIS AG 6,26 6,28 948 9 0,00%
Evonik Industries AG 24,03 24,05 7 217 49 -0,58%
Evotec AG 21,43 21,45 45 738 108 -1,70%
Expedia Group Inc. 106,79 107,97 0 0 0,00%
Exxon Mobil Corp. 70,93 71,16 219 4 -0,28%
Facebook Inc. 143,60 143,99 3 143 46 -1,09%
Fastenal Co. 54,34 54,70 0 0 0,00%
Fielmann AG 59,50 59,60 93 5 +0,17%
Fiserv Inc. 75,46 75,99 528 8 +0,21%
Fox Corp. Shares A 33,90 34,19 67 1 -0,85%
Fox Corp. Shares B 32,82 33,14 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 66,98 67,00 420 8 -0,33%
freenet AG 19,47 19,50 23 815 85 -0,10%
Fresenius Medical Care KGaA 69,86 69,90 9 194 68 +2,70%
Fresenius SE & Co. KGaA 46,57 46,60 11 409 112 +0,43%
FUCHS PETROLUB SE VZ 37,18 37,22 1 470 18 -0,69%
GEA Group AG 22,21 22,22 747 5 -0,31%
Gerresheimer AG 66,55 66,65 90 2 -0,97%
Gilead Sciences Inc. 56,21 56,53 277 8 -0,55%
Goldman Sachs Group Inc. 166,11 167,23 164 8 -0,88%
Grand City Properties S.A. 21,88 21,94 352 4 0,00%
GRENKE AG 81,65 81,85 435 12 -0,18%
HAMBORNER REIT AG 9,25 9,26 2 953 14 +0,54%
Hamburger Hafen u. Logistik AG 19,06 19,12 215 4 -0,52%
Hannover Rück SE 125,30 125,40 459 19 +0,16%
Hapag-Lloyd AG 25,36 25,40 841 9 -0,31%
Hasbro Inc. 73,61 74,19 0 0 0,00%
HeidelbergCement AG 63,64 63,66 1 331 18 -0,47%
Heidelberger Druckmaschinen AG 1,501 1,504 150 079 67 -1,57%
HELLA GmbH & Co. KGaA 39,24 39,28 200 4 -0,40%
HelloFresh SE 8,635 8,675 1 065 4 -1,36%
Henkel AG & Co. KGaA VZ 87,90 87,92 987 23 -0,18%
Henry Schein Inc. 52,46 53,14 0 0 0,00%
HOCHTIEF AG 141,50 141,80 98 3 +0,28%
Home Depot Inc. 166,19 167,33 93 4 -0,28%
Hornbach Holding AG&Co.KGaA 45,60 45,70 145 3 +0,88%
HUGO BOSS AG 60,10 60,14 749 11 +0,91%
Hunt (J.B.) Transport Svcs Inc 85,81 86,39 0 0 0,00%
HYPOPORT AG 166,20 166,80 220 9 -0,48%
IDEXX Laboratories Inc. 192,73 194,69 0 0 0,00%
Illumina Inc. 271,25 274,15 10 2 -0,02%
Incyte Corp. 74,86 75,94 15 1 +0,08%
INDUS Holding AG 43,10 43,20 681 12 -0,69%
Infineon Technologies AG 18,955 18,96 40 538 101 -0,81%
innogy SE 41,08 41,09 316 4 +0,27%
Intel Corp. 46,89 46,99 1 024 13 -1,17%
Intl Business Machines Corp. 122,76 123,00 1 363 19 -0,75%
Intuit Inc. 220,00 223,00 735 19 -1,54%
Intuitive Surgical Inc. 493,48 494,99 39 5 -0,69%
Isra Vision AG 32,00 32,15 7 079 68 -2,58%
JD.com Inc. Cl.A(sp.ADRs) 24,31 24,45 4 022 25 -1,53%
JENOPTIK AG 32,32 32,34 3 846 37 -1,23%
Johnson&Johnson 120,51 120,79 899 26 -0,72%
JOST Werke AG 28,30 28,40 3 224 14 -1,39%
JPMorgan Chase & Co. 87,66 88,34 491 8 -0,61%
Jungheinrich AG VZ 26,24 26,30 2 822 20 -2,45%
K+S Aktiengesellschaft 15,915 15,93 21 866 70 -1,39%
KION GROUP AG 46,00 46,08 3 024 46 -2,78%
Kla-Tencor Corp. 105,95 106,70 0 0 0,00%
Klöckner & Co SE 6,505 6,515 13 127 28 -1,06%
Knorr-Bremse AG 86,12 86,16 154 5 -0,17%
Koenig & Bauer AG 38,52 38,66 6 571 40 -2,54%
Kraft Heinz Co. 28,56 28,59 3 975 41 -0,42%
KRONES AG 74,60 74,75 483 9 -0,20%
KWS SAAT SE 59,90 60,20 229 8 +0,50%
LAM Research Corp. 157,96 159,02 2 1 -0,82%
LANXESS AG 47,54 47,56 1 925 20 -1,80%
LEG Immobilien AG 106,80 106,90 273 9 +0,42%
LEONI AG 17,375 17,425 19 198 91 -2,90%
Liberty Global Inc. Registered Shares A 23,00 23,20 0 0 0,00%
Liberty Global Inc. Registered Shares C 22,40 22,60 0 0 0,00%
Linde PLC 150,90 151,00 832 22 +0,40%
Lululemon Athletica Inc. 125,50 126,30 190 4 -0,61%
Marriott International Inc. 109,20 110,79 0 0 0,00%
Maxim Integrated Products Inc. 47,61 48,17 0 0 0,00%
McDonalds Corp. 164,86 165,27 308 21 -0,04%
Mercadolibre Inc. 437,44 442,99 69 4 -0,01%
Merck & Co. Inc. (New) 72,51 73,18 216 5 -0,71%
Merck KGaA 98,52 98,54 1 047 19 +0,06%
METRO AG 14,785 14,79 667 6 -0,17%
Microchip Technology Inc. 75,10 75,86 0 0 0,00%
Micron Technology Inc. 36,22 36,32 1 707 26 -1,76%
Microsoft Corp. 102,82 102,88 18 035 219 -0,88%
Mondelez International Inc. Class A 43,49 43,67 270 5 -0,18%
Monster Beverage Corp. (NEW) 47,17 47,49 0 0 0,00%
MorphoSys AG 80,65 80,75 421 12 -1,28%
MTU Aero Engines AG 193,50 193,80 322 12 -0,31%
Mylan N.V. 25,20 25,80 180 2 -0,78%
Münchener Rückvers.-Ges. AG 206,70 206,80 9 023 151 -0,63%
Nemetschek SE 131,50 131,80 1 107 40 -1,27%
NetApp Inc. 58,93 59,20 400 4 -0,37%
NetEase Inc. 202,92 205,84 35 2 0,00%
Netflix.com Inc. 316,62 317,06 2 139 95 -0,71%
NIKE Inc. 72,39 72,62 995 33 -0,69%
Nordex AG 12,37 12,375 116 550 279 -4,37%
NORMA Group SE 43,06 43,10 480 7 -1,38%
Nvidia Corp. 154,81 155,04 7 850 191 -1,44%
NXP Semiconductors NV 80,00 80,50 25 1 -0,62%
O'Reilly Automotive Inc.[New] 328,27 332,68 108 4 -0,74%
OSRAM Licht AG 34,18 34,19 1 564 30 -0,95%
Paccar Inc. 59,12 59,41 0 0 0,00%
PATRIZIA Immobilien AG 19,24 19,34 1 929 9 -0,10%
Paychex Inc. 68,88 69,79 92 3 -0,89%
PayPal Holdings Inc. 88,79 89,05 4 315 78 -1,18%
PepsiCo Inc. 106,36 106,67 717 11 -0,69%
Pfeiffer Vacuum Technology AG 134,50 134,90 428 2 +0,07%
Pfizer Inc. 36,71 36,79 1 260 13 -0,73%
Procter & Gamble Co. 89,26 89,55 1 734 26 -0,68%
ProSiebenSat.1 Media SE 13,715 13,74 33 274 136 -2,28%
PUMA SE 497,00 497,50 112 15 +0,10%
Qiagen N.V. 34,74 34,77 2 528 16 -0,11%
Qualcomm Inc. 50,06 50,20 587 11 -0,56%
RATIONAL AG 532,00 533,00 83 13 -2,02%
Regeneron Pharmaceuticals Inc. 343,89 347,34 12 2 -1,35%
Rheinmetall AG 92,80 92,92 7 558 109 -1,23%
RHÖN-KLINIKUM AG 24,94 24,96 135 2 -0,24%
RIB Software SE 13,10 13,13 20 428 57 -2,75%
Rocket Internet SE 22,22 22,28 498 8 -1,15%
Ross Stores Inc. 79,11 79,86 0 0 0,00%
RTL Group S.A. 49,28 49,32 746 12 -0,92%
RWE AG 23,74 23,75 30 298 94 +0,38%
S&T AG 21,84 21,88 2 498 17 -0,54%
SAF HOLLAND S.A. 9,87 9,905 4 413 17 +1,13%
Salzgitter AG 25,11 25,15 1 440 12 -1,50%
SAP SE 98,35 98,36 10 881 180 +0,21%
Sartorius AG VZ 145,90 146,10 569 33 -1,16%
Schaeffler AG VZ 7,082 7,09 25 465 46 -0,62%
Scout24 AG 46,06 46,08 2 126 28 0,00%
SGL CARBON SE 7,085 7,105 3 425 9 -0,69%
Shop Apotheke Europe N.V. 38,50 38,70 720 9 +0,52%
Siemens AG 94,57 94,60 9 999 139 -0,45%
Siemens Healthineers AG 37,35 37,385 3 122 35 -0,07%
Siltronic AG 78,90 79,04 2 786 53 -0,88%
Sirius XM Holdings Inc. 5,08 5,10 100 1 -0,20%
Sixt SE 89,90 90,15 4 159 82 -1,97%
Skyworks Solutions Inc. 72,54 73,37 0 0 0,00%
SMA Solar Technology AG 22,18 22,36 2 992 21 -2,99%
Software AG 29,50 29,51 4 498 21 -1,70%
Stabilus S.A. 43,74 43,86 454 4 -1,07%
Starbucks Corp. 63,31 63,49 747 18 -0,64%
Steinhoff Internatl Hldgs N.V. 0,1045 0,1049 2 814 555 135 -4,29%
Ströer SE & Co. KGaA 51,25 51,40 1 330 18 -0,77%
Südzucker AG 13,165 13,18 1 965 9 +0,08%
Symantec Corp. 20,08 20,35 50 1 +0,05%
Symrise AG 79,08 79,10 534 12 +0,76%
Synopsys Inc. 96,81 98,23 100 2 +0,39%
T-Mobile US Inc. 63,19 63,88 30 1 +0,13%
TAG Immobilien AG 21,86 21,88 2 733 10 +1,01%
Take-Two Interactive Softw.Inc 84,16 85,36 149 8 -1,00%
TAKKT AG 14,16 14,18 1 310 5 +0,71%
Talanx AG 34,30 34,34 691 9 +0,41%
Telefónica Deutschland Hldg AG 2,971 2,974 24 945 30 +0,37%
Tesla Inc. 232,11 232,45 3 179 98 -1,05%
Texas Instruments Inc. 96,66 97,04 10 2 -0,42%
The Travelers Companies Inc. 118,86 120,61 0 0 0,00%
thyssenkrupp AG 12,065 12,07 72 779 153 -2,43%
TLG IMMOBILIEN AG 26,54 26,56 928 3 +0,60%
Ulta Salon Cosmet. & Frag.Inc. 292,51 294,00 1 991 70 +0,32%
Uniper SE 27,47 27,50 2 000 25 +1,10%
United Continental Holdg. Inc. 70,33 70,83 5 1 +0,44%
United Internet AG 34,11 34,17 2 859 27 +0,32%
United Technologies Corp. 109,00 110,70 315 14 -1,65%
UnitedHealth Group Inc. 218,07 218,72 134 8 -0,21%
VARTA AG 36,24 36,28 7 563 67 +1,06%
Verisign Inc. 159,75 161,00 19 2 -0,22%
Verisk Analytics Inc. Cl.A 113,24 114,92 60 2 +0,48%
Verizon Communications Inc. 52,61 52,75 450 9 -0,59%
Vertex Pharmaceuticals Inc. 159,97 161,13 0 0 0,00%
VISA Inc. 134,81 135,08 1 584 42 -0,41%
Volkswagen AG VZ 138,66 138,68 8 096 156 -0,16%
Vonovia SE 46,59 46,61 3 931 60 +0,47%
Vossloh AG 40,80 41,15 1 060 5 +0,49%
Wacker Chemie AG 77,62 77,72 8 859 95 -3,16%
Wacker Neuson SE 21,04 21,10 6 694 41 -1,40%
Walgreens Boots Alliance Inc. 54,94 55,46 85 3 +0,09%
Walmart Inc. 86,59 86,77 72 4 -0,85%
Walt Disney Co. 95,75 95,93 859 21 +0,54%
WashTec AG 69,30 69,70 515 11 +0,57%
Western Digital Corp. 42,64 43,02 186 2 -0,30%
Willis Towers Watson PLC 154,00 155,00 0 0 0,00%
Wirecard AG 98,00 98,48 221 594 2 713 -2,23%
Workday Inc. Shares A 166,69 170,67 145 2 -0,59%
Wynn Resorts Ltd. 102,45 103,95 0 0 0,00%
Wüstenrot& Württembergische AG 16,84 16,86 1 142 8 -0,82%
Xcel Energy Inc. 50,11 50,84 0 0 0,00%
Xilinx Inc. 111,14 111,52 690 15 -0,81%
XING SE 310,00 311,50 239 15 -0,80%
Zalando SE 33,79 33,82 2 142 26 -0,15%
zooplus AG 107,60 107,90 271 11 +0,94%
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 CET (UTC+1)