GLX

Dernier cours 9 561,61
Variation -0,87%

Aujourd’hui:

Ouverture 9 650,33
haut 9 666,64
bas 9 554,40

Dernier jour de négoce:

Clôture 9 646,01

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 AG 26,78 27,06 20 821 74 +1,12%
3M Co. 155,45 155,75 5 493 162 -0,10%
Aareal Bank AG 22,68 22,82 22 790 66 -0,26%
Activision Blizzard Inc. 67,07 67,34 3 405 63 -0,09%
adidas AG 281,85 283,10 10 753 407 -1,34%
ADLER Group S.A. 18,76 18,99 14 974 68 -0,37%
Adobe Inc. 556,50 557,70 1 214 114 -1,54%
ADVA Optical Networking SE 12,52 12,62 31 133 145 0,00%
Advanced Micro Devices Inc. 88,76 88,99 12 561 152 -1,40%
Airbus SE 112,54 113,00 26 208 330 -2,33%
AIXTRON SE 23,35 23,48 217 181 922 -4,94%
Align Technology Inc. 610,60 613,20 132 12 -0,74%
Allianz SE 191,02 191,52 70 311 1 535 -0,85%
Alphabet Inc. Class A 2 400,50 2 402,50 2 794 354 -1,52%
Alphabet Inc. Class C 2 409,00 2 412,00 733 146 -1,75%
alstria office REIT-AG 15,92 15,96 3 995 18 -1,06%
AMADEUS FIRE AG 171,80 172,60 517 30 -1,15%
Amazon.Com Inc. 2 952,00 2 955,00 3 661 509 -0,34%
American Electric Power Co.Inc 72,14 72,37 602 3 -0,79%
American Express Co. 138,80 138,95 3 370 60 +0,62%
Amgen Inc. 185,76 186,18 1 407 45 +0,34%
Analog Devices Inc. 146,54 146,84 337 2 -0,82%
Ansys Inc. 310,40 311,10 78 10 -2,17%
Apple Inc. 124,34 124,50 55 523 1 099 -1,61%
Applied Materials Inc. 119,24 119,72 1 564 49 -2,14%
Aroundtown Property Hldgs S.A. 6,066 6,136 67 454 55 -1,97%
ASML Holding N.V. N.Y.Reg 730,00 732,00 677 69 -2,92%
Atlassian Corp. PLC 343,75 345,50 196 27 -0,07%
Atoss Software AG 183,60 184,60 792 33 +0,66%
Aurubis AG 65,48 65,86 23 406 266 -2,94%
AUTO1 Group SE 31,42 31,78 6 479 75 +1,57%
Autodesk Inc. 246,10 246,85 1 273 39 -0,43%
Automatic Data Processing Inc. 168,86 169,30 114 6 -0,15%
Baidu.com Inc. ADR 137,00 137,80 10 609 209 +1,47%
BASF SE 63,36 63,55 460 824 3 610 -2,74%
Bayer AG 45,315 45,415 162 953 1 196 -1,20%
Bayerische Motoren Werke AG 80,38 80,67 31 347 326 -2,66%
BayWa AG vink. Namens-Aktien 37,05 37,15 3 210 30 +0,41%
Bechtle AG 63,70 64,40 22 235 286 +0,09%
BEFESA S.A. 68,80 69,20 1 649 36 -3,23%
Beiersdorf AG 103,65 104,00 2 208 49 0,00%
Bilfinger SE 29,12 29,26 8 257 78 -0,61%
Biogen Inc. 254,40 254,85 154 13 -0,22%
Boeing Co. 180,98 181,36 1 600 46 -0,15%
Booking Holdings Inc. 1 980,50 1 991,00 29 12 -0,20%
Borussia Dortmund GmbH&Co.KGaA 5,605 5,635 419 105 894 +3,87%
Brenntag SE 83,32 83,54 10 225 233 -2,11%
Broadcom Corp. 429,15 430,55 160 19 -0,37%
Cadence Design Systems Inc. 139,08 139,54 209 6 +0,20%
CANCOM SE 52,84 53,32 2 012 19 0,00%
Carl Zeiss Meditec AG 195,25 196,40 8 314 248 -2,42%
Caterpillar Inc. 170,50 170,75 1 639 52 -0,92%
CECONOMY AG 3,72 3,738 33 636 72 -0,80%
Cerner Corp. 63,90 64,08 125 2 -0,03%
CEWE Stiftung & Co. KGaA 122,80 123,80 127 6 -0,16%
Charter Communications Inc. Class A 646,00 648,40 10 3 -0,12%
Check Point Software Techs Ltd 99,78 100,30 632 11 +0,72%
Chevron Corp. 82,22 82,47 1 805 29 -0,59%
Cintas Corp. 334,30 335,40 4 1 +0,03%
Cisco Systems Inc. 48,13 48,25 6 475 102 -1,12%
Coca-Cola Co., The 46,655 46,705 25 732 272 -0,73%
Cognizant Technology Sol. Corp. 64,20 64,27 269 5 -0,72%
Comcast Corp. Cl. A 48,48 48,55 1 223 7 -0,08%
Commerzbank AG 5,473 5,499 1 482 836 937 +1,83%
CompuGroup Medical SE &Co.KGaA 76,00 76,60 4 276 57 -1,68%
Continental AG 96,41 96,61 85 660 1 154 +1,14%
Copart Inc. 123,60 124,00 345 10 -3,90%
Costco Wholesale Corp. 389,75 390,40 309 23 -0,74%
Covestro AG 57,04 57,22 36 852 319 -2,49%
Crowdstrike Holdings Inc Cl.A 222,25 222,95 1 017 45 -0,84%
CSX Corp. 25,80 26,00 2 120 4 -0,76%
CTS Eventim AG & Co. KGaA 58,12 58,36 1 604 36 +1,46%
Daimler AG 71,18 71,37 98 076 844 -1,44%
Delivery Hero SE 123,10 123,85 6 849 98 -1,05%
Dermapharm Holding SE 84,50 85,00 4 427 74 -0,82%
Deutsche Bank AG 11,032 11,04 438 078 537 -0,79%
Deutsche Börse AG 140,30 140,75 11 849 118 -2,09%
Deutsche EuroShop AG 18,52 18,70 5 348 20 -1,12%
Deutsche Lufthansa AG 8,28 8,299 655 965 1 134 +4,70%
Deutsche Pfandbriefbank AG 9,252 9,294 66 533 134 -1,13%
Deutsche Post AG 59,06 59,20 142 436 743 -2,87%
Deutsche Telekom AG 17,352 17,396 321 688 692 -0,53%
Deutsche Wohnen SE 52,90 53,00 27 415 63 -0,30%
DEUTZ AG 8,11 8,185 75 848 242 -1,52%
DexCom Inc. 476,20 481,50 147 14 -0,58%
DIC Asset AG 15,07 15,20 5 432 28 -0,86%
DocuSign Inc. 233,90 234,40 380 19 -0,68%
Dollar Tree Inc. 76,13 76,45 20 1 +0,32%
Dow Inc. 49,03 49,17 1 772 31 -2,95%
Drägerwerk AG & Co. KGaA VZ 71,20 71,65 1 974 37 -0,35%
DWS Group GmbH & Co. KGaA 36,52 36,58 36 745 252 +0,27%
Dürr AG 40,36 40,54 12 121 80 -2,69%
E.ON SE 10,862 10,906 326 893 544 -0,75%
Ebay Inc. 63,13 63,26 1 935 17 -0,72%
Eckert & Ziegler Str.-u.Med.AG 127,30 127,50 6 694 187 -2,52%
Electronic Arts Inc. 113,94 114,06 1 042 45 -1,25%
ElringKlinger AG 12,56 12,59 36 967 164 -1,87%
ENCAVIS AG 14,76 14,85 22 772 120 +0,75%
Evonik Industries AG 27,10 27,30 78 896 381 -2,69%
Evotec SE 44,05 44,24 38 534 249 -1,73%
Facebook Inc. 309,55 309,85 8 954 319 -2,27%
Fastenal Co. 45,04 45,135 234 6 -0,76%
Fielmann AG 62,85 62,95 4 795 58 -1,33%
Fiserv Inc. 92,18 92,46 754 21 +0,07%
flatexDEGIRO AG 19,50 19,67 34 060 258 +2,45%
Fox Corp. Shares A 31,88 32,045 0 0 0,00%
Fox Corp. Shares B 29,60 29,80 20 1 +1,35%
Fraport AG Ffm.Airport.Ser.AG 53,76 54,24 26 293 241 +2,46%
freenet AG 21,71 21,85 61 416 241 -0,36%
Fresenius Medical Care KGaA 60,12 60,38 17 751 150 -0,03%
Fresenius SE & Co. KGaA 40,885 40,955 55 080 350 +0,05%
FUCHS PETROLUB SE VZ 41,14 41,32 2 921 22 -0,77%
GEA Group AG 40,02 40,21 4 916 48 -2,29%
Gerresheimer AG 85,00 85,30 4 703 91 -0,87%
Gilead Sciences Inc. 60,86 60,91 5 829 55 +0,41%
Global Fashion Group S.A. 10,47 10,61 13 909 30 +1,95%
Goldman Sachs Group Inc. 332,40 333,10 762 40 -1,22%
Grand City Properties S.A. 22,32 22,46 520 5 -0,71%
GRENKE AG 37,65 37,84 7 380 65 +1,59%
HAMBORNER REIT AG 9,351 9,439 6 358 29 -0,25%
Hamburger Hafen u. Logistik AG 19,02 19,03 7 207 34 +0,79%
Hannover Rück SE 160,50 161,50 4 552 104 -0,09%
HeidelbergCement AG 66,72 67,10 29 898 395 -2,19%
HELLA GmbH & Co. KGaA 60,42 60,64 1 210 16 +0,10%
HelloFresh SE 86,18 86,58 16 675 265 -0,73%
Henkel AG & Co. KGaA VZ 78,30 78,68 45 096 217 -0,86%
HENSOLDT AG 13,08 13,20 39 831 147 -1,05%
HOCHTIEF AG 67,92 68,72 19 634 233 -2,55%
Home Depot Inc. 286,90 287,50 446 27 +0,21%
home24 SE 15,31 15,52 29 655 100 +1,83%
Honeywell International Inc. 185,90 186,40 390 9 -0,38%
Hornbach Holding AG&Co.KGaA 108,30 108,80 4 338 94 +2,46%
HUGO BOSS AG 49,59 49,83 9 283 89 -0,46%
Hypoport SE 592,00 594,50 995 86 0,00%
IDEXX Laboratories Inc. 561,00 562,40 24 7 +0,35%
Illumina Inc. 378,60 380,70 382 22 -0,39%
Incyte Corp. 64,40 64,60 176 2 0,00%
INDUS Holding AG 33,55 33,90 2 368 30 +1,35%
Infineon Technologies AG 36,90 36,965 172 207 934 -1,56%
Instone Real Estate Group SE 25,65 25,90 2 615 12 -0,39%
Intel Corp. 46,10 46,15 29 588 208 -1,04%
Intl Business Machines Corp. 115,55 115,75 2 910 103 -0,13%
Intuit Inc. 479,10 481,25 335 43 -1,14%
Intuitive Surgical Inc. 880,00 882,80 142 34 +0,43%
JD.com Inc. Cl.A(sp.ADRs) 66,00 66,20 6 720 105 +0,76%
JENOPTIK AG 30,34 30,54 26 498 251 -0,59%
Johnson&Johnson 139,92 140,14 8 127 239 -0,40%
JOST Werke AG 54,70 55,30 401 12 -0,36%
JPMorgan Chase & Co. 134,62 134,88 2 017 42 +0,51%
Jungheinrich AG VZ 43,04 43,28 5 178 60 -0,87%
K+S Aktiengesellschaft 12,775 12,83 260 215 469 -3,55%
Keurig Dr Pepper Inc. 29,755 29,82 40 1 -0,60%
KION GROUP AG 81,30 81,80 6 632 95 -1,24%
KLA Corp. 313,40 314,80 1 537 36 -0,73%
Klöckner & Co SE 10,67 10,71 84 079 237 -1,83%
Knorr-Bremse AG 103,50 104,40 2 873 39 +0,78%
Kraft Heinz Co. 31,31 31,355 6 850 63 +0,76%
KRONES AG 87,85 88,30 1 665 38 -2,06%
KWS SAAT SE & Co. KGaA 71,60 72,50 559 16 +1,84%
LAM Research Corp. 517,20 518,40 620 47 -1,38%
LANXESS AG 62,82 62,96 8 715 104 -3,20%
LEG Immobilien SE 125,60 126,30 2 563 53 -0,91%
Linde PLC 263,55 264,20 7 717 284 -0,83%
LPKF Laser & Electronics AG 20,22 20,36 53 769 361 -4,86%
Lululemon Athletica Inc. 363,00 364,30 39 6 +0,93%
Marriott International Inc. 122,58 123,36 190 5 +0,24%
Marvell Technology Inc. 52,94 53,00 206 5 -1,08%
Match Group Inc. 133,40 133,68 299 11 -2,02%
McDonalds Corp. 206,90 207,30 1 545 83 +0,24%
Medios AG 37,60 37,85 971 16 -0,40%
Mercadolibre Inc. 1 596,50 1 602,00 170 29 +0,44%
Merck & Co. Inc. 60,65 60,77 6 664 102 -0,57%
Merck KGaA 196,05 196,80 5 247 123 -0,05%
METRO AG 10,705 10,77 14 664 55 -0,70%
Microchip Technology Inc. 137,38 137,84 240 5 -0,56%
Micron Technology Inc. 62,83 62,93 1 815 21 -1,04%
Microsoft Corp. 255,80 256,05 26 394 703 -1,31%
Moderna Inc. 359,50 360,85 28 596 773 -3,43%
Mondelez International Inc. Class A 51,98 52,08 1 713 15 +0,79%
Monster Beverage Corp. 80,58 80,69 389 8 -0,98%
MorphoSys AG 41,89 41,93 44 658 451 +3,76%
MTU Aero Engines AG 188,20 189,20 3 217 68 -0,42%
Münchener Rückvers.-Ges. AG 239,90 240,40 14 389 417 -1,60%
Nagarro SE 154,00 156,00 1 046 22 -1,27%
Nemetschek SE 86,02 86,44 4 155 93 -2,39%
NetEase Inc.(Sp. ADRs) 70,20 70,40 1 664 18 -1,95%
Netflix.com Inc. 496,15 497,35 1 205 86 -0,45%
New Work SE 220,00 221,00 609 34 -3,28%
NIKE Inc. 133,14 133,28 2 819 107 -0,36%
Nordex AG 14,87 14,95 112 914 368 +0,20%
NORMA Group SE 34,94 35,12 8 635 92 -0,06%
Nvidia Corp. 187,04 187,44 12 655 336 -0,72%
NXP Semiconductors NV 177,86 178,26 282 11 -1,37%
O'Reilly Automotive Inc. 512,80 514,00 257 8 -0,58%
Okta Inc. 218,20 218,70 259 15 +0,64%
Paccar Inc. 69,66 69,80 30 1 -0,57%
PATRIZIA AG 22,55 22,80 6 202 24 -1,08%
Paychex Inc. 92,48 92,67 334 2 -0,31%
PayPal Holdings Inc. 235,60 236,10 7 108 226 -1,81%
Peloton Interactive Inc. 87,71 88,11 1 211 27 -1,21%
PepsiCo Inc. 131,54 131,80 1 773 55 -0,50%
Pfeiffer Vacuum Technology AG 180,60 182,40 324 16 +0,44%
Pinduoduo Inc. ADRs 84,80 85,40 1 592 27 +0,94%
Porsche Automobil Holding SE 83,26 83,50 57 728 809 -2,11%
Procter & Gamble Co. 123,38 123,48 4 330 111 +0,93%
ProSiebenSat.1 Media SE 16,005 16,045 59 945 217 -1,65%
PUMA SE 100,65 101,35 4 762 103 -1,28%
Qiagen N.V. 45,99 46,13 7 823 84 +0,13%
Qualcomm Inc. 113,84 113,98 9 323 152 -3,06%
RATIONAL AG 863,60 869,00 196 45 -3,32%
Regeneron Pharmaceuticals Inc. 555,20 556,60 180 23 -0,41%
Rheinmetall AG 77,66 78,46 9 433 152 +0,51%
Ross Stores Inc. 97,10 97,50 915 5 +0,73%
RTL Group S.A. 50,35 50,70 3 696 37 -0,59%
RWE AG 32,01 32,10 113 167 548 -1,60%
S&T AG 22,52 22,82 35 211 136 +1,62%
SAF HOLLAND SE 11,33 11,49 17 169 36 +0,35%
salesforce.com Inc. 221,35 222,20 2 442 102 +0,54%
Salzgitter AG 29,62 29,80 41 719 203 -2,42%
SAP SE 122,02 122,38 63 230 733 -0,86%
Sartorius AG VZ 565,20 567,00 2 309 156 +0,32%
Schaeffler AG VZ 6,525 6,53 334 453 573 -2,03%
Scout24 AG 65,20 65,88 1 405 19 -0,58%
Seagen Inc. 131,56 132,02 15 1 -0,75%
SGL CARBON SE 10,24 10,28 43 270 126 -1,54%
Shop Apotheke Europe N.V. 151,20 152,90 5 394 128 +1,00%
Siemens AG 149,24 149,52 61 670 648 -0,69%
Siemens Energy AG 22,94 23,01 207 325 690 +0,39%
Siemens Healthineers AG 58,80 59,10 38 983 352 +1,97%
Siltronic AG 137,35 138,15 3 078 26 -0,11%
Sirius XM Holdings Inc. 5,16 5,198 177 2 -0,08%
Sixt SE 123,20 123,90 16 497 331 +5,67%
Skyworks Solutions Inc. 148,40 148,74 526 11 -2,13%
SMA Solar Technology AG 37,68 37,98 27 981 194 +1,28%
Software AG 41,44 41,72 2 233 21 +0,05%
Splunk Inc. 128,48 128,90 162 9 -0,84%
Stabilus S.A. 59,70 60,15 565 14 -3,53%
Starbucks Corp. 96,45 96,54 657 38 -0,87%
STRATEC SE 137,40 138,20 333 18 +0,15%
Ströer SE & Co. KGaA 67,60 67,95 4 779 69 +0,82%
Südzucker AG 14,36 14,45 64 197 147 +0,49%
Symrise AG 116,80 117,30 8 527 206 -2,66%
Synopsys Inc. 276,20 276,70 692 43 -2,98%
SÜSS MicroTec SE 24,05 24,10 4 394 44 -1,02%
T-Mobile US Inc. 108,86 109,02 1 897 31 -0,26%
TAG Immobilien AG 26,02 26,14 7 321 36 -1,06%
TAKKT AG 13,88 14,12 9 420 33 +1,30%
Talanx AG 38,02 38,18 6 501 56 -0,94%
TeamViewer AG 28,51 28,65 52 681 280 -1,96%
Telefónica Deutschland Hldg AG 2,405 2,419 353 383 147 +0,37%
Tesla Inc. 640,10 641,40 13 532 610 -0,47%
Texas Instruments Inc. 167,14 167,32 502 26 +0,02%
The Travelers Companies Inc. 133,60 133,80 0 0 0,00%
thyssenkrupp AG 9,102 9,14 115 796 223 -0,57%
TRATON SE 23,52 23,84 6 327 39 -1,83%
Trip.com Group Ltd. Sp.ADRs 24,20 24,30 705 4 -1,23%
Uniper SE 35,35 35,40 10 128 100 -2,61%
United Internet AG 35,03 35,23 1 940 17 +0,40%
UnitedHealth Group Inc. 356,80 357,65 211 19 +0,95%
Vantage Towers AG 28,88 29,16 4 899 44 -0,17%
VARTA AG 120,00 120,15 40 299 871 -0,04%
VERBIO Vereinigt.BioEnergie AG 54,75 55,10 7 590 119 -0,36%
Verisign Inc. 185,55 186,35 0 0 0,00%
Verisk Analytics Inc. Cl.A 171,00 171,80 20 1 -0,23%
Verizon Communications Inc. 46,335 46,41 6 756 75 +0,36%
Vertex Pharmaceuticals Inc. 159,64 160,34 372 20 +0,82%
VISA Inc. 188,44 188,54 5 963 206 -1,11%
Volkswagen AG VZ 189,34 189,90 92 834 2 132 -2,16%
Vonovia SE 52,94 53,18 29 626 297 +0,19%
Vossloh AG 47,05 47,15 580 12 +2,17%
Wacker Chemie AG 152,60 153,55 5 164 132 -1,32%
Wacker Neuson SE 24,84 25,10 2 043 16 -2,28%
Walgreens Boots Alliance Inc. 42,26 42,35 1 308 17 -0,42%
Walmart Inc. 124,06 124,30 835 41 +0,80%
Walt Disney Co. 155,92 156,08 4 555 160 +0,27%
Westwing Group AG 39,32 39,60 3 613 41 +1,23%
Workday Inc. Shares A 227,30 227,85 35 5 -0,78%
Xcel Energy Inc. 54,87 55,03 320 2 -0,45%
Xilinx Inc. 130,84 131,40 103 4 -1,65%
Zalando SE 95,32 95,82 7 906 163 +1,76%
Zeal Network SE 42,20 42,60 906 13 +0,96%
Zoom Video Communications Inc. 241,95 242,50 1 541 73 +2,73%
zooplus AG 475,00 475,80 1 997 109 +1,41%
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)