GLX

Dernier cours 7 051,17
Variation -1,63%

Aujourd’hui:

Ouverture 7 158,49
haut 7 165,35
bas 7 020,13

Dernier jour de négoce:

Clôture 7 168,16

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 Drillisch AG 17,58 17,585 504 917 2 519 -27,27%
3M Co. 137,22 137,48 6 017 137 -4,00%
Aareal Bank AG 16,85 16,87 63 335 240 -3,54%
Activision Blizzard Inc. 67,71 67,98 3 831 62 -0,10%
adidas AG 270,60 270,70 10 122 493 -3,11%
ADO Properties S.A. 25,52 25,56 4 483 29 -0,78%
Adobe Inc. 393,35 394,40 3 353 237 -0,79%
ADVA Optical Networking SE 6,16 6,17 24 733 50 -5,95%
Advanced Micro Devices Inc. 64,32 64,33 39 596 376 +1,46%
Airbus SE 64,32 64,41 95 862 1 145 -6,73%
AIXTRON SE 10,005 10,02 70 845 169 +0,13%
Alexion Pharmaceuticals Inc. 93,98 94,21 710 6 -1,00%
Align Technology Inc. 263,75 264,65 831 40 -2,31%
Allianz SE 169,66 169,68 231 451 4 556 -4,78%
Alphabet Inc. Class A 1 201,20 1 202,40 5 954 1 053 -1,96%
Alphabet Inc. Class C 1 204,20 1 205,60 2 181 302 -2,23%
alstria office REIT-AG 12,14 12,16 17 206 59 -3,03%
AMADEUS FIRE AG 112,40 112,80 1 652 54 -2,76%
Amazon.Com Inc. 2 462,50 2 464,50 16 289 2 524 -1,40%
American Express Co. 82,40 82,53 4 945 89 -5,34%
Amgen Inc. 204,60 205,10 873 31 -1,91%
Analog Devices Inc. 96,05 96,19 115 4 -1,62%
Ansys Inc. 259,70 260,90 16 3 -0,27%
Apple Inc. 89,67 89,73 374 014 5 764 -0,49%
Applied Materials Inc. 47,56 47,755 3 483 34 -0,21%
Aroundtown Property Hldgs S.A. 4,281 4,284 499 643 595 -5,29%
ASML Holding N.V. N.Y.Reg 302,00 304,00 63 8 -3,23%
Aurubis AG 59,54 59,58 2 705 41 -3,10%
Autodesk Inc. 188,54 189,24 361 6 -1,81%
Automatic Data Processing Inc. 110,46 110,74 1 660 25 -2,97%
Baidu.com Inc. ADR 104,80 105,00 4 673 69 -0,38%
BASF SE 50,79 50,81 277 066 2 165 -6,15%
Bayer AG 54,15 54,17 247 611 2 339 -5,21%
Bayerische Motoren Werke AG 60,37 60,40 45 022 478 -4,93%
BayWa AG vink. Namens-Aktien 28,20 28,35 5 387 55 -2,42%
Bechtle AG 167,40 167,50 7 751 178 -3,08%
BEFESA S.A. 32,65 32,75 350 9 -3,83%
Beiersdorf AG 93,86 93,88 6 970 134 -2,15%
Bilfinger SE 15,01 15,04 43 956 216 -8,94%
Biogen Inc. 227,75 228,10 369 17 -1,58%
Biomarin Pharmaceutical Inc. 65,84 66,05 619 8 -1,77%
Boeing Co. 132,52 132,64 9 309 204 -2,52%
Booking Holdings Inc. 1 394,00 1 397,00 864 211 -4,63%
Borussia Dortmund GmbH&Co.KGaA 5,645 5,665 250 634 419 -6,52%
Brenntag AG 54,48 54,50 3 811 55 -3,70%
Broadcom Corp. 294,45 295,45 250 17 -3,26%
Cadence Design Systems Inc. 85,12 85,72 1 058 24 -0,11%
CANCOM SE 44,84 44,86 8 008 118 -1,93%
Carl Zeiss Meditec AG 98,05 98,15 7 561 151 -3,35%
Caterpillar Inc. 124,76 124,90 2 251 62 -2,97%
CECONOMY AG 3,898 3,902 75 295 92 -5,06%
Cerner Corp. 57,63 57,84 716 8 -1,93%
CEWE Stiftung & Co. KGaA 91,80 92,00 567 14 -0,76%
Charter Communicat. Inc.(Del.) Class A 517,00 521,30 65 11 -1,86%
Check Point Software Techs Ltd 98,26 98,85 861 15 -1,48%
Chevron Corp. 63,95 64,08 1 314 26 -2,79%
Cintas Corp. 264,60 265,30 1 642 38 -2,05%
Cisco Systems Inc. 33,27 33,305 37 194 217 -0,83%
Citrix Systems Inc. 114,02 114,42 350 9 +0,48%
Coca-Cola Co., The 41,59 41,635 38 147 439 -2,27%
Cognizant Technology Sol. Corp. 57,45 57,71 184 7 -1,14%
Comcast Corp. Cl. A 37,34 37,455 1 628 12 -2,39%
Commerzbank AG 4,25 4,251 1 501 161 1 080 -5,39%
CompuGroup Medical SE &Co.KGaA 73,70 73,80 6 075 123 -5,66%
Continental AG 85,12 85,16 17 746 296 -5,21%
Copart Inc. 85,50 86,00 250 4 -0,57%
Corestate Capital Holding S.A 16,55 16,60 58 345 349 -10,36%
Costco Wholesale Corp. 285,90 286,50 506 17 +0,99%
Covestro AG 43,74 43,75 79 148 671 -6,52%
CSX Corp. 65,53 65,72 0 0 0,00%
CTS Eventim AG & Co. KGaA 41,20 41,22 6 822 114 -2,09%
Daimler AG 43,38 43,385 266 992 1 573 -4,62%
Delivery Hero SE 89,34 89,36 9 222 197 -1,63%
Dermapharm Holding SE 43,865 43,925 5 449 73 -1,43%
Deutsche Bank AG 7,049 7,051 1 894 309 2 249 -8,29%
Deutsche Beteiligungs AG 30,85 30,95 1 421 15 -2,68%
Deutsche Börse AG 147,15 147,20 8 805 197 -0,41%
Deutsche EuroShop AG 10,20 10,21 57 924 211 -7,03%
Deutsche Lufthansa AG 7,804 7,806 1 191 184 2 297 -9,80%
Deutsche Pfandbriefbank AG 5,485 5,495 304 071 423 -5,51%
Deutsche Post AG 37,53 37,54 263 494 1 354 -4,65%
Deutsche Telekom AG 14,53 14,54 1 374 788 2 492 -3,71%
Deutsche Wohnen SE 42,75 42,76 32 640 247 -3,76%
DEUTZ AG 4,51 4,514 129 232 223 -5,53%
DexCom Inc. 328,50 330,75 1 168 38 +0,18%
DIC Asset AG 10,82 10,86 25 156 94 -3,89%
DMG MORI AG 40,55 40,60 221 5 -0,37%
DocuSign Inc. 168,14 168,82 942 49 +1,65%
Dollar Tree Inc. 72,58 72,89 146 5 -0,85%
Dow Inc. 40,995 41,14 2 744 18 -4,01%
Dr. Hoenle AG 52,30 52,60 3 705 57 -1,49%
Drägerwerk AG & Co. KGaA VZ 70,00 70,20 5 086 82 -1,96%
DWS Group GmbH & Co. KGaA 29,435 29,495 12 030 134 -5,76%
Dürr AG 24,82 24,84 32 449 153 -5,35%
E.ON SE 9,378 9,38 620 879 1 181 -3,50%
Ebay Inc. 41,145 41,185 5 436 60 +0,38%
Eckert & Ziegler Str.-u.Med.AG 42,28 42,36 13 343 154 -1,40%
Electronic Arts Inc. 107,64 107,72 2 776 51 +1,20%
ENCAVIS AG 14,08 14,12 42 771 181 -2,76%
Evonik Industries AG 22,28 22,30 42 847 246 -3,96%
Evotec SE 22,16 22,17 72 293 322 -2,77%
Expedia Group Inc. 76,98 77,19 1 163 15 -2,58%
Facebook Inc. 209,55 209,75 24 681 814 -1,76%
Fastenal Co. 36,965 37,055 974 6 -0,69%
Fielmann AG 62,25 62,35 4 000 49 -1,82%
Fiserv Inc. 84,29 84,57 2 163 42 -3,35%
Fox Corp. Shares A 22,40 22,60 37 1 0,00%
Fox Corp. Shares B 22,60 22,80 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 34,32 34,36 91 466 847 -6,39%
freenet AG 17,66 17,67 97 027 370 -2,73%
Fresenius Medical Care KGaA 69,90 69,92 11 769 185 -3,35%
Fresenius SE & Co. KGaA 38,01 38,02 65 368 527 -3,68%
FUCHS PETROLUB SE VZ 40,22 40,28 5 919 40 -2,14%
GEA Group AG 29,30 29,32 6 608 52 -3,55%
Gerresheimer AG 94,95 95,10 3 514 62 -3,31%
Gilead Sciences Inc. 54,25 54,31 9 665 143 -1,06%
Global Fashion Group S.A. 4,5005 4,532 35 753 68 -2,38%
Goldman Sachs Group Inc. 160,12 160,26 1 009 43 -2,45%
Grand City Properties S.A. 21,44 21,46 1 580 10 -4,37%
GRENKE AG 31,00 31,02 340 299 2 778 -8,82%
HAMBORNER REIT AG 8,561 8,577 66 326 120 -1,35%
Hamburger Hafen u. Logistik AG 14,80 14,84 21 676 143 -5,01%
Hannover Rück SE 127,20 127,30 12 486 338 -4,14%
HeidelbergCement AG 50,26 50,28 74 887 651 -7,23%
HELLA GmbH & Co. KGaA 41,34 41,38 16 987 93 -6,52%
HelloFresh SE 40,48 40,52 84 927 718 +5,24%
Henkel AG & Co. KGaA VZ 87,24 87,26 5 915 74 -2,55%
HOCHTIEF AG 64,25 64,30 50 842 795 -9,12%
Home Depot Inc. 228,25 228,40 833 35 -1,64%
Honeywell International Inc. 136,22 136,34 744 23 -4,30%
HORNBACH Baumarkt AG 39,00 39,15 16 764 177 -1,89%
Hornbach Holding AG&Co.KGaA 90,80 90,90 2 367 54 -0,88%
HUGO BOSS AG 21,92 21,93 40 849 225 -7,55%
HYPOPORT SE 463,50 464,50 1 518 164 -3,94%
IDEXX Laboratories Inc. 304,80 306,20 28 4 +0,23%
Illumina Inc. 230,90 231,40 3 099 264 -7,38%
Incyte Corp. 73,76 73,90 479 10 +0,56%
INDUS Holding AG 26,05 26,15 16 820 99 -6,80%
Infineon Technologies AG 23,025 23,03 280 122 845 -3,46%
Instone Real Estate Group AG 20,40 20,50 4 231 35 -4,65%
Intel Corp. 41,805 41,85 32 462 320 -0,69%
Intl Business Machines Corp. 101,20 101,30 11 946 232 -2,41%
Intuit Inc. 256,70 256,90 169 8 +0,51%
Intuitive Surgical Inc. 546,20 547,60 1 009 135 -1,56%
JD.com Inc. Cl.A(sp.ADRs) 62,60 62,80 10 856 203 -0,63%
JENOPTIK AG 20,54 20,56 32 507 148 -5,08%
Johnson&Johnson 123,74 123,94 10 145 251 -1,60%
JOST Werke AG 30,95 31,10 2 518 25 -5,78%
JPMorgan Chase & Co. 80,06 80,23 6 981 165 -3,54%
Jungheinrich AG VZ 27,14 27,20 14 304 78 -6,35%
K+S Aktiengesellschaft 5,246 5,248 562 109 742 -9,72%
KION GROUP AG 72,48 72,52 7 361 83 -3,57%
KLA Corp. 151,64 152,26 193 5 -0,29%
Klöckner & Co SE 4,632 4,642 31 172 62 -5,72%
Knorr-Bremse AG 99,58 99,59 1 216 32 -2,59%
Koenig & Bauer AG 17,16 17,25 4 946 35 -4,24%
Kraft Heinz Co. 25,21 25,235 16 344 147 +0,70%
KRONES AG 52,45 52,50 3 694 61 -5,93%
KWS SAAT SE & Co. KGaA 70,70 70,90 1 997 33 -3,42%
LAM Research Corp. 263,30 264,25 403 24 +1,18%
LANXESS AG 49,55 49,56 4 517 73 -5,34%
LEG Immobilien AG 123,92 123,96 628 19 -1,23%
LEONI AG 5,52 5,535 27 349 72 -3,16%
Liberty Global Inc. Registered Shares A 18,16 18,24 0 0 0,00%
Liberty Global Inc. Registered Shares C 17,70 17,80 70 1 +0,56%
Linde PLC 201,30 201,50 24 556 731 -3,41%
LPKF Laser & Electronics AG 21,35 21,40 39 041 313 -4,29%
Lululemon Athletica Inc. 246,45 247,40 698 35 -1,31%
Marriott International Inc. 78,19 78,62 758 29 -6,49%
Maxim Integrated Products Inc. 55,00 55,50 65 1 -1,79%
McDonalds Corp. 182,96 183,08 9 125 228 -1,63%
Medios AG 28,60 28,80 5 794 50 -4,05%
Mercadolibre Inc. 834,40 837,80 338 66 -2,14%
Merck & Co. Inc. 70,40 70,60 3 093 60 -3,03%
Merck KGaA 124,15 124,20 11 494 224 -2,05%
METRO AG 8,546 8,548 31 192 79 -2,38%
Microchip Technology Inc. 82,78 82,86 170 8 -3,95%
Micron Technology Inc. 41,155 41,20 9 643 52 -3,87%
Microsoft Corp. 168,32 168,42 71 223 1 457 -0,37%
Moderna Inc. 56,57 56,77 24 563 291 -3,63%
Mondelez International Inc. Class A 47,665 47,76 2 345 19 +0,12%
Monster Beverage Corp. 65,97 66,12 1 068 19 -1,37%
MorphoSys AG 110,50 110,60 7 058 151 -4,78%
MTU Aero Engines AG 142,05 142,10 52 213 998 -8,53%
Münchener Rückvers.-Ges. AG 226,00 226,10 66 854 1 763 -6,14%
Nemetschek SE 61,20 61,30 15 030 224 -6,58%
NetEase Inc.(Sp. ADRs) 406,65 407,30 494 20 +3,27%
Netflix.com Inc. 401,80 402,40 3 780 251 +1,02%
New Work SE 239,50 240,50 68 6 -0,42%
NIKE Inc. 96,06 96,17 4 464 112 -0,93%
Nordex AG 11,02 11,04 106 076 332 -6,20%
NORMA Group SE 24,96 25,04 5 238 58 -4,29%
Nvidia Corp. 409,65 410,10 16 074 1 058 -0,41%
NXP Semiconductors NV 102,36 102,54 433 9 -4,36%
O'Reilly Automotive Inc. 385,55 386,60 65 1 -1,32%
OSRAM Licht AG 43,44 43,46 1 166 43 +0,98%
Paccar Inc. 68,50 69,00 220 3 -4,20%
PATRIZIA AG 22,65 22,75 5 810 26 -4,03%
Paychex Inc. 64,78 64,96 797 8 -2,43%
PayPal Holdings Inc. 152,28 152,40 23 083 512 +2,40%
PepsiCo Inc. 111,02 111,12 4 546 117 +0,11%
Pfeiffer Vacuum Technology AG 173,00 173,60 31 5 -2,18%
Pinduoduo Inc. ADRs 66,00 66,50 775 14 -2,22%
Procter & Gamble Co. 115,76 115,88 3 742 116 0,00%
ProSiebenSat.1 Media SE 10,115 10,125 94 136 229 -5,07%
PUMA SE 73,58 73,62 5 603 112 -3,44%
Qiagen N.V. 41,95 41,96 17 571 159 -2,01%
Qualcomm Inc. 93,93 94,05 4 080 97 +0,39%
RATIONAL AG 597,00 597,50 635 66 -0,25%
Regeneron Pharmaceuticals Inc. 466,05 468,70 42 10 -0,56%
Rheinmetall AG 75,86 75,94 28 868 341 -6,23%
Rocket Internet SE 18,64 18,65 15 505 80 -0,11%
Ross Stores Inc. 75,71 75,84 147 4 -3,80%
RTL Group S.A. 30,52 30,54 11 683 80 -4,28%
RWE AG 30,06 30,07 124 107 630 -2,34%
S&T AG 21,88 21,92 18 832 160 -4,56%
SAF HOLLAND SE 6,405 6,425 47 640 130 -2,80%
salesforce.com Inc. 203,20 203,60 5 253 246 -0,76%
Salzgitter AG 13,52 13,53 25 996 65 -7,82%
SAP SE 131,70 131,74 69 627 1 221 -3,18%
Sartorius AG VZ 335,60 336,00 2 460 121 -2,90%
Schaeffler AG VZ 5,385 5,395 97 574 216 -5,53%
Scout24 AG 74,45 74,50 1 321 27 -1,91%
Seattle Genetics Inc. 152,46 153,06 1 179 52 -0,76%
secunet Security Networks AG 274,00 275,00 1 228 110 -3,18%
Shop Apotheke Europe N.V. 145,20 145,60 38 304 959 +1,11%
Siemens AG 112,16 112,20 157 455 1 816 -5,03%
Siemens Healthineers AG 37,10 37,11 54 629 400 -3,26%
Siltronic AG 73,48 73,56 39 760 375 -5,40%
Sirius XM Holdings Inc. 4,299 4,326 600 2 -1,00%
Sixt SE 75,60 75,75 8 287 203 -4,60%
Skyworks Solutions Inc. 112,68 112,78 1 223 34 -1,95%
SMA Solar Technology AG 37,60 37,64 20 156 243 -7,34%
SNP Schnei.Neureith.&Partn.SE 52,80 53,00 5 841 114 -6,25%
Software AG 42,08 42,10 5 264 41 -0,66%
Splunk Inc. 147,04 147,38 1 665 36 -0,24%
Stabilus S.A. 46,32 46,36 1 300 13 -2,92%
Starbucks Corp. 70,40 70,45 6 427 95 -1,62%
STRATEC SE 109,00 109,40 1 000 36 -1,10%
Ströer SE & Co. KGaA 65,80 65,85 3 350 71 -7,09%
Südzucker AG 16,55 16,57 18 956 69 -2,36%
Symrise AG 117,70 117,75 5 687 154 -1,55%
Synopsys Inc. 168,62 169,56 747 25 +0,92%
T-Mobile US Inc. 92,82 93,41 1 768 19 -0,60%
TAG Immobilien AG 25,36 25,38 16 997 71 -2,01%
Take-Two Interactive Softw.Inc 135,16 135,42 704 24 +0,79%
TAKKT AG 9,85 9,89 21 804 98 -2,68%
Talanx AG 28,26 28,30 38 065 247 -3,75%
TeamViewer AG 42,22 42,25 27 006 266 -0,80%
Tele Columbus AG 2,59 2,605 113 974 105 -9,60%
Telefónica Deutschland Hldg AG 2,322 2,324 413 968 254 -3,13%
Tesla Inc. 366,20 366,65 173 861 6 199 -1,85%
Texas Instruments Inc. 115,28 115,36 1 533 29 -2,02%
The Travelers Companies Inc. 92,87 93,06 48 3 -0,84%
thyssenkrupp AG 5,094 5,098 356 102 592 -8,84%
TRATON SE 16,95 17,014 12 892 99 -4,68%
Trip.com Group Ltd. Sp.ADRs 24,00 24,20 462 3 -4,00%
Ulta Salon Cosmet. & Frag.Inc. 189,88 190,68 134 5 -3,05%
Uniper SE 26,82 26,84 3 888 58 -1,26%
United Internet AG 30,64 30,65 203 155 1 564 -23,19%
UnitedHealth Group Inc. 249,95 250,70 1 365 59 -3,50%
VARTA AG 111,40 111,60 98 099 2 720 -7,24%
Verisign Inc. 172,20 173,06 20 1 -1,40%
Verisk Analytics Inc. Cl.A 151,26 151,86 308 3 -1,27%
Verizon Communications Inc. 50,59 50,66 4 753 50 -0,59%
Vertex Pharmaceuticals Inc. 221,50 222,60 307 17 -1,03%
VISA Inc. 167,14 167,22 6 935 291 -2,22%
Volkswagen AG VZ 133,34 133,38 139 118 2 038 -6,49%
Vonovia SE 58,34 58,36 49 119 424 -3,76%
Vossloh AG 33,30 33,50 6 118 47 -3,86%
Wacker Chemie AG 75,90 76,04 10 976 163 -6,04%
Wacker Neuson SE 16,95 16,97 23 062 112 -5,09%
Walgreens Boots Alliance Inc. 31,10 31,175 5 770 36 -0,13%
Walmart Inc. 116,20 116,24 12 613 257 +1,58%
Walt Disney Co. 105,64 105,72 12 687 378 -2,80%
WashTec AG 36,10 36,15 676 15 -0,95%
Western Digital Corp. 30,445 30,51 4 522 23 -3,17%
Workday Inc. Shares A 169,64 170,14 198 12 -0,06%
Wüstenrot& Württembergische AG 14,32 14,34 9 379 42 -0,97%
Xcel Energy Inc. 56,50 57,00 145 3 -0,88%
Xilinx Inc. 83,73 83,96 2 226 25 -1,56%
Zalando SE 74,90 74,94 30 591 307 -3,15%
Zeal Network SE 37,90 38,15 1 822 29 -1,93%
Zoom Video Communications Inc. 393,00 396,00 7 175 403 +6,47%
zooplus AG 133,20 133,60 724 27 -1,19%
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)