GLX

Dernier cours 10 192,70
Variation +0,21%

Aujourd’hui:

Ouverture 10 161,40
haut 10 205,20
bas 10 161,20

Dernier jour de négoce:

Clôture 10 171,70

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.
Variation
1&1 AG 16,70 16,74 1 902 8 -0,60%
3M Co. 97,05 97,30 12 520 191 +1,29%
adesso SE 114,80 115,40 812 22 -1,37%
adidas AG  200,55 200,60 2 700 99 +0,17%
Adobe Inc. 471,50 472,80 1 690 119 +0,06%
ADTRAN Holdings Inc. 4,931 5,014 3 534 11 -0,94%
Adtran Networks SE 20,00 20,05 745 3 +0,10%
Advanced Micro Devices Inc.  172,16 172,38 20 949 415 -1,49%
Airbnb Inc. 148,38 148,74 355 14 -0,32%
Airbus SE  166,38 166,42 13 000 466 +2,00%
AIXTRON SE  25,60 25,61 15 226 89 -0,66%
Align Technology Inc. 290,45 292,10 0 0 0,00%
Allianz SE  266,90 266,95 16 977 358 +0,43%
Alphabet Inc. Class A   135,74 135,78 24 260 361 +0,15%
Alphabet Inc. Class C 136,50 136,56 7 508 92 +0,13%
AMADEUS FIRE AG 119,00 120,00 1 935 77 +7,16%
Amazon.com Inc.  160,50 160,62 14 715 275 +0,15%
American Electric Power Co.Inc 75,59 75,73 0 0 0,00%
American Express Co. 203,30 203,60 458 21 +0,25%
Amgen Inc. 249,60 250,00 472 20 +0,56%
Analog Devices Inc. 175,85 176,25 40 1 +0,14%
Ansys Inc. 313,00 316,20 282 10 -0,06%
Apple Inc.  160,48 160,54 17 551 422 +0,69%
Applied Materials Inc. 183,54 184,44 975 26 -0,94%
Aroundtown Property Hldgs S.A. 1,7945 1,7975 33 571 15 -1,79%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 868,00 870,00 44 8 0,00%
Astrazeneca PLC ADR 60,00 60,50 0 0 0,00%
Atlassian Corp. CL A 179,00 180,00 67 2 0,00%
Atoss Software AG 268,00 269,00 124 10 -0,93%
Aurubis AG 63,10 63,12 7 469 82 -0,63%
AUTO1 Group SE 4,043 4,067 17 301 31 -1,13%
Autodesk Inc. 235,05 236,10 7 1 -0,25%
Automatic Data Processing Inc. 222,75 223,35 81 5 +0,36%
Baker Hughes Co. Cl. A 29,495 30,08 0 0 0,00%
BASF SE  49,57 49,575 59 571 298 +1,14%
Bayer AG  25,815 25,82 193 689 763 -1,15%
Bayerische Motoren Werke AG  106,96 106,98 5 070 116 +0,98%
BayWa AG vink. Namens-Aktien 25,30 25,40 7 413 51 -1,94%
Bechtle AG 48,23 48,28 13 253 105 -2,00%
BEFESA S.A. 29,52 29,54 432 4 -0,61%
Beiersdorf AG  132,20 132,30 1 666 26 -0,86%
Bilfinger SE 44,18 44,22 5 316 69 -0,81%
Biogen Inc. 201,60 202,60 47 2 +0,40%
Boeing Co. 166,52 166,78 3 566 97 +0,73%
Booking Holdings Inc. 3 170,00 3 185,00 64 18 +0,09%
Borussia Dortmund GmbH&Co.KGaA 3,51 3,52 14 889 35 -0,28%
Brenntag SE  78,16 78,18 1 614 22 -0,03%
Broadcom Corp. 1 130,20 1 134,00 358 76 -0,54%
Cadence Design Systems Inc. 284,00 285,20 592 38 -1,05%
CANCOM SE 25,70 25,72 820 8 -0,70%
Carl Zeiss Meditec AG 119,80 119,95 3 708 86 +0,13%
Caterpillar Inc. 323,00 325,00 347 20 -0,31%
CECONOMY AG 1,793 1,80 36 499 50 -1,31%
CEWE Stiftung & Co. KGaA 102,60 102,80 15 1 -0,39%
Charter Communications Inc. Class A 271,65 273,85 4 1 -0,40%
Chevron Corp. 143,08 143,36 1 189 31 +0,25%
Cintas Corp. 575,00 577,00 0 0 0,00%
Cisco Systems Inc. 45,38 45,57 1 625 24 +0,36%
Coca-Cola Co., The 55,39 55,43 6 779 118 +0,14%
Cognizant Technology Sol. Corp. 68,79 69,47 0 0 0,00%
Comcast Corp. Cl. A 39,70 39,81 214 3 +0,33%
Commerzbank AG  12,045 12,05 324 217 316 +1,43%
CompuGroup Medical SE &Co.KGaA 26,76 26,86 8 867 89 -2,18%
Constellation Energy Corp. 155,58 156,26 32 1 +0,01%
Continental AG  69,28 69,32 22 473 166 +3,04%
Copart Inc. 51,53 51,83 52 2 +0,33%
CoStar Group Inc. 88,50 89,00 0 0 0,00%
Costco Wholesale Corp. 672,40 675,70 27 8 -0,09%
Covestro AG  47,97 47,99 7 053 56 -0,46%
Crowdstrike Holdings Inc Cl.A 295,90 297,40 504 43 +0,31%
CSX Corp. 34,22 34,41 0 0 0,00%
CTS Eventim AG & Co. KGaA 77,75 77,80 461 12 +0,91%
Daimler Truck Holding AG 47,26 47,27 34 284 315 +0,83%
Datadog Inc. Class A 110,96 111,62 122 3 +0,38%
Delivery Hero SE  24,295 24,315 26 390 116 -1,54%
Dermapharm Holding SE 33,12 33,20 13 653 79 -2,93%
Deutsche Bank AG  13,63 13,632 168 984 270 +1,05%
Deutsche Beteiligungs AG 25,40 25,45 961 7 +0,20%
Deutsche Börse AG  184,05 184,15 2 429 46 -0,41%
Deutsche Lufthansa AG  6,826 6,828 236 281 354 -0,68%
Deutsche Pfandbriefbank AG 4,202 4,208 75 186 126 -3,09%
Deutsche Post AG  38,79 38,795 27 824 217 +0,71%
Deutsche Telekom AG  21,715 21,72 143 343 270 +0,42%
Deutsche Wohnen SE 17,95 17,98 6 687 34 -1,54%
DEUTZ AG 5,805 5,815 232 555 350 -3,01%
DexCom Inc. 123,66 124,38 30 2 -0,03%
Diamondback Energy Inc. 174,58 175,46 28 1 +0,26%
Dollar Tree Inc. 116,90 118,40 0 0 0,00%
Dow Inc. 52,12 52,34 443 5 +0,23%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 91,78 91,84 12 946 231 +0,15%
Drägerwerk AG & Co. KGaA VZ 49,15 49,30 749 12 -0,20%
DWS Group GmbH & Co. KGaA 38,66 38,72 10 074 88 -0,15%
Dürr AG 20,54 20,60 6 122 27 +0,49%
E.ON SE  12,475 12,48 103 474 202 -0,68%
Ebay Inc. 47,20 47,315 677 5 -0,15%
Eckert & Ziegler Str.-u.Med.AG  39,12 39,22 3 993 39 +2,89%
Electronic Arts Inc. 121,62 122,32 0 0 0,00%
Elmos Semiconductor SE 73,80 74,00 197 7 -0,81%
ENCAVIS AG  16,88 16,885 33 945 167 0,00%
Energiekontor AG 69,10 69,30 1 145 19 +1,47%
Enphase Energy Inc. 101,76 102,24 763 21 -0,25%
Evonik Industries AG 17,135 17,14 12 500 48 +0,53%
Evotec SE  13,105 13,11 16 778 56 +0,31%
Fastenal Co. 69,51 69,87 31 4 +0,53%
Fielmann Group AG 42,02 42,06 451 12 -0,47%
Fiserv Inc. 139,90 140,45 32 2 +0,39%
flatexDEGIRO AG 9,622 9,624 12 326 72 -1,51%
Fortinet Inc. 62,07 62,37 185 4 +0,14%
Fraport AG Ffm.Airport.Ser.AG 49,20 49,25 45 878 351 -4,69%
freenet AG 25,10 25,12 12 864 60 +0,08%
Fresenius Medical Care AG  35,38 35,40 9 101 36 +1,55%
Fresenius SE & Co. KGaA  24,93 24,94 24 291 108 -0,83%
FUCHS PETROLUB SE VZ 42,86 42,92 1 075 8 +1,27%
GE Healthcare Technologies Inc 83,00 83,50 134 6 -0,60%
GEA Group AG 38,31 38,32 71 3 -1,01%
Gerresheimer AG 104,80 104,90 656 19 -1,69%
GFT Technologies SE 27,02 27,12 3 126 31 -0,95%
Gilead Sciences Inc. 67,50 67,88 740 10 +0,44%
Globalfoundries Inc. 47,84 48,10 10 1 +0,46%
Goldman Sachs Group Inc. 353,00 354,80 61 4 +0,54%
Grand City Properties S.A. 9,275 9,31 1 851 5 -0,70%
GRENKE AG 22,85 23,00 4 885 28 0,00%
HAMBORNER REIT AG 6,60 6,61 13 687 16 -0,60%
Hannover Rück SE 252,10 252,20 8 692 187 +2,90%
Heidelberg Materials AG  92,28 92,30 2 670 38 +0,11%
Heidelberger Druckmaschinen AG 0,986 0,991 91 597 48 -0,60%
HELLA GmbH & Co. KGaA 86,70 86,80 0 0 0,00%
HelloFresh SE  6,608 6,614 364 668 621 -4,44%
Henkel AG & Co. KGaA VZ  73,10 73,12 1 157 14 -0,81%
HENSOLDT AG 35,52 35,56 58 654 350 +1,25%
HOCHTIEF AG 106,20 106,40 910 14 -0,75%
Home Depot Inc. 342,80 344,60 108 13 +0,23%
Honeywell International Inc. 180,42 182,14 39 2 -0,24%
Hornbach Holding AG&Co.KGaA 67,45 67,50 758 14 -0,44%
HUGO BOSS AG 52,92 52,96 6 673 116 -0,90%
Hypoport SE 222,20 222,80 1 589 62 +1,65%
IDEXX Laboratories Inc. 486,70 490,50 21 1 +0,21%
Illumina Inc. 119,58 120,22 4 2 +0,42%
INDUS Holding AG 25,20 25,40 5 980 57 +3,04%
Infineon Technologies AG  31,815 31,82 164 478 600 -0,96%
Intel Corp.  39,275 39,32 5 209 81 -0,11%
Intl Business Machines Corp. 176,60 176,90 904 28 +0,14%
Intuit Inc. 578,50 582,10 46 7 -0,26%
Intuitive Surgical Inc. 361,05 362,95 143 15 -0,06%
IONOS Group SE 19,84 19,92 3 000 13 -0,30%
JENOPTIK AG 28,80 28,84 2 267 20 -0,35%
Johnson&Johnson 144,50 144,60 1 311 42 +0,28%
JOST Werke SE 48,35 48,55 20 1 +0,62%
JPMorgan Chase & Co. 177,20 177,80 381 15 +0,34%
Jungheinrich AG VZ 31,18 31,22 977 11 +0,71%
K+S Aktiengesellschaft  13,085 13,09 15 123 66 +0,19%
Keurig Dr Pepper Inc. 27,13 27,405 190 4 +1,03%
KION GROUP AG 48,75 48,81 1 589 22 -0,12%
KLA Corp. 634,50 638,00 4 2 +0,31%
Klöckner & Co SE 6,57 6,60 13 710 24 +0,84%
Knorr-Bremse AG 68,40 68,42 662 10 -0,18%
Kraft Heinz Co. 32,06 32,13 3 010 14 +0,11%
KRONES AG 118,30 118,50 1 294 50 +0,85%
KSB SE & Co. KGaA 564,00 570,00 59 8 -0,70%
KWS SAAT SE & Co. KGaA 46,75 46,90 1 254 15 +0,21%
LAM Research Corp. 849,80 854,30 15 4 +0,05%
LANXESS AG 25,54 25,55 14 816 86 +1,75%
LEG Immobilien SE 72,56 72,64 535 11 +0,41%
Lululemon Athletica Inc. 421,65 424,30 24 1 +0,31%
Marriott International Inc. 228,20 229,95 5 1 +0,42%
Marvell Technology Inc. 60,12 60,72 1 852 35 -1,41%
McDonalds Corp. 257,10 257,40 2 501 102 +0,39%
Mercadolibre Inc. 1 387,80 1 395,80 10 10 +0,63%
Mercedes-Benz Group AG  73,75 73,76 39 249 317 +0,52%
Merck & Co. Inc. 112,00 112,60 1 285 25 +0,36%
Merck KGaA  155,70 155,80 1 636 27 -0,26%
Meta Platforms Inc.  456,05 456,60 2 021 131 -0,01%
METRO AG 4,802 4,806 24 928 48 -2,16%
Microchip Technology Inc. 80,32 80,90 305 6 -0,32%
Micron Technology Inc. 86,64 86,86 7 680 117 +0,18%
Microsoft Corp.  384,15 384,35 7 555 319 +0,20%
MLP SE 5,41 5,44 2 791 9 +0,18%
Moderna Inc.  95,71 96,24 2 740 35 +0,40%
Mondelez International Inc. Class A 65,54 65,90 334 8 -0,09%
Monster Beverage Corp. 55,83 56,24 176 6 +0,32%
MorphoSys AG  66,34 66,36 14 158 99 -0,15%
MTU Aero Engines AG  225,10 225,30 973 31 +0,67%
Mutares SE & Co. KGaA 34,10 34,30 1 150 12 +0,59%
Münchener Rückvers.-Ges. AG  449,50 449,60 7 017 227 +0,92%
Nagarro SE 73,25 73,55 563 19 -1,21%
Nemetschek SE 85,72 85,82 1 256 17 +0,54%
Netflix.com Inc. 569,50 569,90 341 34 +0,11%
NIKE Inc. 91,01 91,19 1 471 47 +0,10%
Nordex AG  11,635 11,66 13 026 54 -0,13%
NORMA Group SE 15,67 15,73 4 710 11 -0,38%
Nvidia Corp.  811,20 811,50 36 821 1 907 -0,01%
NXP Semiconductors NV 217,60 218,40 99 9 -0,18%
O'Reilly Automotive Inc. 1 028,00 1 032,00 40 4 +0,19%
Old Dominion Freight Line Inc. 382,40 387,80 4 1 +0,88%
ON Semiconductor Corp. 67,66 68,00 105 7 +0,07%
Paccar Inc. 111,50 112,50 775 17 +1,59%
Palo Alto Networks Inc. 262,05 263,00 939 54 +0,38%
PATRIZIA SE 8,17 8,19 3 933 7 -1,72%
Paychex Inc. 110,70 111,10 160 2 -0,09%
PayPal Holdings Inc.  58,80 58,84 15 385 218 -0,47%
PDD Holdings Inc. 117,00 117,40 2 242 37 -1,34%
PepsiCo Inc. 157,78 158,08 968 52 -0,16%
Pfeiffer Vacuum Technology AG 156,20 156,40 110 4 0,00%
PNE AG 13,70 13,72 1 692 9 +0,29%
Porsche Automobil Holding SE  48,36 48,37 9 753 127 +0,23%
Procter & Gamble Co. 148,34 148,76 1 843 50 +0,01%
ProSiebenSat.1 Media SE 6,218 6,242 8 502 29 -1,45%
PUMA SE  40,55 40,56 9 406 70 -0,64%
PVA TePla AG 21,32 21,36 11 559 75 -0,74%
Qiagen N.V. 40,375 40,38 976 6 -0,41%
Qualcomm Inc. 153,40 153,96 1 009 29 -0,08%
Redcare Pharmacy N.V. 140,60 140,80 2 896 64 -0,39%
Regeneron Pharmaceuticals Inc. 881,50 888,00 3 1 -0,06%
Rheinmetall AG 482,00 482,30 84 006 2 697 +0,52%
Ross Stores Inc. 132,92 133,02 0 0 0,00%
RTL Group S.A. 30,20 30,26 19 256 113 -0,79%
RWE AG  30,62 30,63 89 605 601 -1,54%
SAF HOLLAND SE 18,01 18,04 11 528 61 +1,23%
Salesforce Inc. 276,60 277,00 1 145 38 +0,22%
Salzgitter AG 22,72 22,78 6 540 27 -1,13%
SAP SE  172,16 172,18 16 340 308 0,00%
Sartorius AG VZ  353,40 353,80 610 27 -0,51%
Schaeffler AG VZ 6,375 6,385 14 825 39 +0,87%
SCHOTT Pharma AG & Co. KGaA 39,80 40,20 773 16 +1,01%
Scout24 SE 67,34 67,36 1 517 22 -2,35%
SFC Energy AG 17,52 17,60 3 745 30 -1,24%
SGL CARBON SE 6,08 6,095 6 506 21 -0,49%
Siemens AG  184,10 184,12 18 083 323 +0,44%
Siemens Energy AG  14,765 14,77 160 656 391 -0,94%
Siemens Healthineers AG  55,54 55,56 3 323 49 +0,33%
Siltronic AG 82,55 82,65 769 16 +0,12%
Sirius XM Holdings Inc. 3,679 3,715 0 0 0,00%
Sixt SE 87,90 88,10 3 569 67 +0,86%
SMA Solar Technology AG 54,55 54,65 1 659 34 +0,18%
Stabilus SE 59,30 59,40 220 4 -0,92%
Starbucks Corp. 83,70 83,90 503 29 +0,36%
Sto SE & Co. KGaA 144,00 144,80 166 9 -0,69%
STRATEC SE 42,75 43,00 0 0 0,00%
Ströer SE & Co. KGaA 54,90 55,00 135 3 -0,64%
Südzucker AG 12,39 12,40 30 627 44 -0,48%
Symrise AG  108,15 108,20 1 193 29 -0,69%
SYNLAB AG 11,51 11,62 1 411 7 -0,09%
Synopsys Inc. 529,00 531,00 916 55 -0,38%
SÜSS MicroTec SE 37,20 37,35 3 241 30 +0,13%
T-Mobile US Inc. 147,58 149,04 105 3 -0,46%
TAG Immobilien AG 11,42 11,43 2 929 11 -1,34%
TAKKT AG 13,58 13,68 1 164 6 -0,44%
Talanx AG 70,20 70,25 3 690 26 +1,30%
TeamViewer SE  13,31 13,315 11 302 39 -0,97%
Tesla Inc.  160,58 160,68 35 736 599 +0,36%
Texas Instruments Inc. 155,14 156,08 98 9 +0,27%
The Travelers Companies Inc. 204,00 205,10 0 0 0,00%
thyssenkrupp AG  4,808 4,812 259 436 337 -1,09%
thyssenkrupp nucera AG&Co.KGaA 14,16 14,19 15 447 90 -1,25%
TRATON SE 33,44 33,48 14 029 87 +1,89%
United Internet AG 21,46 21,48 2 330 22 -0,65%
UnitedHealth Group Inc. 449,00 450,00 482 37 +0,67%
VARTA AG  13,835 13,875 20 279 126 +0,72%
Verbio SE 17,575 17,625 4 032 37 -0,82%
Verisk Analytics Inc. Cl.A 216,50 218,00 7 1 +0,60%
Verizon Communications Inc. 36,79 36,895 2 003 26 +0,96%
Vertex Pharmaceuticals Inc. 378,25 380,15 19 4 -0,15%
Viatris Inc. 10,792 10,876 110 4 -0,20%
VISA Inc. 262,85 263,30 1 172 74 +0,21%
Vitesco Technologies Group AG 67,10 67,20 347 10 +0,67%
Volkswagen AG VZ  116,70 116,72 29 380 382 +1,09%
Vonovia SE  24,56 24,57 100 861 427 -1,21%
Vossloh AG 41,45 41,60 300 5 0,00%
Wacker Chemie AG 106,25 106,40 1 377 24 +0,28%
Wacker Neuson SE 16,68 16,72 389 4 -0,36%
Walgreens Boots Alliance Inc. 19,004 19,152 743 13 +0,36%
Walmart Inc. 56,01 56,27 3 263 33 +0,59%
Walt Disney Co. 104,38 104,50 2 738 61 +0,02%
Warner Bros Discovery Inc. A 7,786 7,854 1 808 15 -0,13%
Workday Inc. Shares A 250,35 251,35 28 3 -0,06%
Wüstenrot& Württembergische AG 13,24 13,28 405 4 0,00%
Xcel Energy Inc. 47,57 48,28 0 0 0,00%
Zalando SE  22,29 22,31 32 521 147 -0,67%
Zscaler Inc. 179,84 180,84 381 15 -0,11%
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
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 CET (UTC+1)