GLX

Dernier cours 10 155,40
Variation +1,07%

Aujourd’hui:

Ouverture 10 164,50
haut 10 214,60
bas 10 139,90

Dernier jour de négoce:

Clôture 10 047,90

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 AG 25,34 25,36 3 362 25 +1,04%
3M Co. 150,95 151,20 4 577 121 +0,97%
Aareal Bank AG 29,00 29,02 41 312 141 +0,35%
ABOUT YOU Holding SE 23,20 23,40 6 678 79 -0,85%
Activision Blizzard Inc. 51,61 51,73 6 771 82 -0,70%
adidas AG  261,35 261,40 9 774 382 +2,59%
ADLER Group S.A. 11,44 11,47 428 900 967 +30,28%
Adobe Inc. 586,00 587,70 1 867 122 -0,70%
ADVA Optical Networking SE 13,04 13,06 14 056 50 +1,87%
Advanced Micro Devices Inc. 139,52 139,72 25 155 324 -0,23%
Airbus SE  100,94 100,96 45 813 588 +1,70%
AIXTRON SE 18,305 18,315 138 028 387 +2,90%
Align Technology Inc. 539,40 542,20 53 15 +1,67%
Allianz SE  197,96 197,98 86 264 1 362 +2,61%
Alphabet Inc. Class A 2 536,50 2 539,00 1 896 376 +1,40%
Alphabet Inc. Class C 2 544,00 2 545,50 1 369 109 +1,35%
alstria office REIT-AG 19,50 19,51 4 801 24 -0,05%
AMADEUS FIRE AG 183,20 183,80 484 20 +1,21%
Amazon.Com Inc. 3 111,00 3 112,50 4 630 560 +0,58%
American Electric Power Co.Inc 71,57 71,75 142 2 +1,26%
American Express Co. 136,60 136,80 2 215 56 +1,90%
Amgen Inc. 175,52 175,98 2 109 55 0,00%
Analog Devices Inc. 162,88 163,28 30 6 +2,42%
Ansys Inc. 346,30 347,70 13 6 +0,69%
Apple Inc. 147,64 147,70 141 455 1 553 +1,21%
Applied Materials Inc. 133,62 134,20 2 198 55 +3,37%
Aroundtown Property Hldgs S.A. 5,362 5,364 61 046 79 +0,19%
ASML Holding N.V. N.Y.Reg 718,00 720,00 354 41 +2,86%
Atlassian Corp. PLC 330,30 332,40 458 27 +0,68%
Atoss Software AG 212,50 213,00 3 535 135 +1,92%
Aurubis AG 77,44 77,46 4 780 47 +1,77%
AUTO1 Group SE 25,80 26,00 6 640 46 +4,00%
Autodesk Inc. 230,00 230,75 1 389 76 +3,43%
Automatic Data Processing Inc. 200,30 200,50 649 23 -1,74%
Baidu.com Inc. ADR 131,20 131,80 1 827 71 -1,36%
BASF SE  59,17 59,18 303 662 2 166 +2,10%
Basler AG 151,00 151,60 242 11 +2,17%
Bayer AG  44,995 45,00 291 517 1 813 +0,72%
Bayerische Motoren Werke AG  87,84 87,85 21 871 289 +3,04%
BayWa AG vink. Namens-Aktien 37,05 37,15 1 503 24 +1,50%
Bechtle AG 63,72 63,76 13 179 96 -0,22%
BEFESA S.A. 58,90 59,00 609 19 +1,03%
Beiersdorf AG  88,60 88,64 6 037 78 +0,32%
Bilfinger SE 29,04 29,06 21 523 122 +1,05%
Biogen Inc. 207,65 208,25 1 005 38 -0,26%
Boeing Co. 175,18 175,50 4 549 102 +0,07%
Booking Holdings Inc. 1 908,50 1 912,50 700 97 +2,78%
Brenntag SE  75,96 75,98 1 970 37 +0,11%
Broadcom Corp. 494,35 496,25 647 63 +1,28%
Cadence Design Systems Inc. 158,24 158,58 89 7 +1,38%
CANCOM SE 64,06 64,08 4 176 68 +0,47%
Carl Zeiss Meditec AG 172,35 172,50 4 743 152 -2,46%
Caterpillar Inc. 173,40 173,65 1 093 32 +1,90%
CECONOMY AG 3,572 3,574 61 625 93 +1,53%
Cerner Corp. 62,42 62,60 11 2 +0,77%
CEWE Stiftung & Co. KGaA 126,80 127,00 560 16 -0,31%
Charter Communications Inc. Class A 572,60 575,40 61 12 +0,88%
Check Point Software Techs Ltd 98,28 98,86 140 6 +1,30%
Chevron Corp. 100,82 101,06 1 492 47 +1,60%
Cintas Corp. 377,80 378,60 177 14 +1,32%
Cisco Systems Inc. 48,96 49,015 9 802 61 +1,08%
Coca-Cola Co., The 46,67 46,72 43 987 396 +1,08%
Cognizant Technology Sol. Corp. 69,01 69,13 56 5 +2,24%
Comcast Corp. Cl. A 44,71 44,775 1 419 18 +1,57%
Commerzbank AG 6,407 6,408 727 513 452 +2,88%
CompuGroup Medical SE &Co.KGaA 67,50 67,60 2 025 40 -0,37%
Continental AG  97,29 97,30 13 393 195 +2,63%
Copart Inc. 128,95 129,60 3 2 +0,90%
Costco Wholesale Corp. 480,25 481,30 344 36 +1,29%
Covestro AG  51,92 51,94 62 370 524 +3,55%
Crowdstrike Holdings Inc Cl.A 189,96 190,72 2 894 163 -1,23%
CSX Corp. 31,20 31,40 1 118 8 +1,96%
CTS Eventim AG & Co. KGaA 57,62 57,64 10 899 51 +0,31%
Daimler AG  86,13 86,14 148 148 1 695 +3,11%
Delivery Hero SE  116,20 116,30 6 120 96 -1,27%
Dermapharm Holding SE 81,70 81,85 2 127 50 +0,68%
Deutsche Bank AG  10,888 10,89 514 521 537 +2,55%
Deutsche Börse AG  140,25 140,30 6 358 91 +0,90%
Deutsche EuroShop AG 14,27 14,28 24 431 81 +1,35%
Deutsche Lufthansa AG 5,641 5,642 3 181 686 3 003 +3,94%
Deutsche Pfandbriefbank AG 10,425 10,43 45 058 112 +0,58%
Deutsche Post AG  53,20 53,21 108 515 738 +1,93%
Deutsche Telekom AG  15,894 15,896 738 180 1 404 +1,65%
DEUTZ AG 6,17 6,175 66 384 147 +2,41%
DexCom Inc. 495,50 497,20 162 16 +0,91%
DIC Asset AG 14,76 14,78 13 505 33 +1,72%
DocuSign Inc. 215,00 215,55 1 110 82 +0,48%
Dollar Tree Inc. 118,80 119,08 56 4 +1,68%
Dow Inc. 48,14 48,29 10 478 70 -0,62%
Drägerwerk AG & Co. KGaA VZ 56,55 56,70 2 984 60 -1,22%
DWS Group GmbH & Co. KGaA 35,08 35,10 10 262 86 +0,11%
Dürr AG 35,90 35,92 3 366 28 +1,53%
E.ON SE  10,876 10,878 348 442 481 -0,24%
Ebay Inc. 59,44 59,49 3 565 55 -0,15%
Eckert & Ziegler Str.-u.Med.AG 97,70 97,90 15 717 269 +0,36%
Electronic Arts Inc. 110,10 110,32 508 18 +0,91%
ENCAVIS AG 16,48 16,49 25 998 124 +1,54%
Evonik Industries AG 26,72 26,73 13 409 90 +0,30%
Evotec SE 41,43 41,45 46 178 259 -0,96%
Fastenal Co. 52,55 52,63 550 10 +0,81%
Fielmann AG 58,00 58,05 13 028 114 -0,09%
Fiserv Inc. 85,81 85,94 687 14 +0,48%
flatexDEGIRO AG 21,56 21,58 44 418 295 +0,94%
Fox Corp. Shares A 31,77 31,965 565 6 -0,24%
Fox Corp. Shares B 29,80 30,00 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 57,34 57,36 17 437 208 +3,17%
freenet AG 22,60 22,61 26 389 124 +0,94%
Fresenius Medical Care KGaA  53,16 53,18 10 233 132 +1,22%
Fresenius SE & Co. KGaA  33,675 33,68 107 315 647 +0,42%
FUCHS PETROLUB SE VZ 39,84 39,86 7 948 30 +0,51%
GEA Group AG 44,85 44,86 1 659 23 0,00%
Gerresheimer AG 79,40 79,50 7 480 97 -1,91%
Gilead Sciences Inc. 60,68 60,75 10 730 80 -0,05%
Global Fashion Group S.A. 6,605 6,62 25 884 51 -1,78%
Goldman Sachs Group Inc. 339,90 340,50 1 312 94 +1,61%
Grand City Properties S.A. 20,76 20,78 2 865 19 -0,57%
GRENKE AG 31,43 31,48 3 921 39 +3,59%
HAMBORNER REIT AG 9,418 9,435 30 388 73 0,00%
Hannover Rück SE 159,40 159,50 2 649 68 +2,81%
HeidelbergCement AG  59,90 59,92 29 321 220 +0,64%
HELLA GmbH & Co. KGaA 62,42 62,44 1 878 19 +1,66%
HelloFresh SE  84,84 84,86 37 487 664 -4,93%
Henkel AG & Co. KGaA VZ  70,42 70,44 26 373 287 +0,31%
HENSOLDT AG 13,00 13,02 25 686 104 +2,04%
HOCHTIEF AG 68,14 68,18 10 141 122 +2,01%
Home Depot Inc. 356,70 357,00 797 36 +0,68%
home24 SE 12,48 12,51 13 872 60 +2,37%
Honeywell International Inc. 179,00 179,20 611 20 +0,59%
Hornbach Holding AG&Co.KGaA 111,80 112,10 450 16 +1,63%
HUGO BOSS AG 52,30 52,32 12 438 94 +1,28%
Hypoport SE 497,40 498,20 453 41 +2,23%
IDEXX Laboratories Inc. 533,80 536,40 53 11 +0,67%
Illumina Inc. 317,60 318,10 722 39 -1,40%
Incyte Corp. 59,58 59,64 20 3 +1,28%
INDUS Holding AG 31,05 31,20 4 181 46 +4,89%
Infineon Technologies AG  41,615 41,62 118 215 620 +3,39%
Instone Real Estate Group SE 18,40 18,44 6 864 37 -0,54%
Intel Corp. 43,52 43,565 20 867 192 +0,20%
Intl Business Machines Corp. 103,40 103,60 14 589 169 +0,05%
Intuit Inc. 587,90 589,10 737 68 +2,40%
Intuitive Surgical Inc. 283,70 284,50 1 087 53 -0,31%
JD.com Inc. Cl.A (sp.ADRs) 76,60 76,80 7 981 78 +3,36%
JENOPTIK AG 37,32 37,38 62 459 448 +4,12%
Johnson&Johnson 138,08 138,28 9 243 179 +0,42%
JOST Werke AG 46,40 46,50 1 193 13 +2,77%
JPMorgan Chase & Co. 142,00 142,12 2 675 68 +1,34%
Jungheinrich AG VZ 43,38 43,40 3 977 45 +3,99%
K+S Aktiengesellschaft 15,275 15,28 204 372 358 +1,53%
Keurig Dr Pepper Inc. 29,975 30,04 430 5 +0,70%
KION GROUP AG 98,58 98,60 3 953 58 +2,72%
KLA Corp. 365,00 366,00 124 10 +1,06%
Klöckner & Co SE 9,685 9,695 25 981 100 +1,41%
Knorr-Bremse AG 88,48 88,54 1 990 46 +0,20%
Kraft Heinz Co. 29,855 29,895 27 562 198 +0,84%
KRONES AG 91,15 91,25 1 176 24 +1,79%
KWS SAAT SE & Co. KGaA 71,70 72,10 880 18 0,00%
LAM Research Corp. 607,50 608,90 932 53 +1,42%
LANXESS AG 52,12 52,14 6 485 74 +0,97%
LEG Immobilien SE 121,50 121,55 9 639 145 -1,78%
Linde PLC  285,00 285,10 16 906 318 +1,50%
LPKF Laser & Electronics AG 18,00 18,02 25 838 154 +1,58%
Lululemon Athletica Inc. 408,10 409,90 278 14 +1,71%
Marriott International Inc. 132,22 132,32 638 21 +2,06%
Marvell Technology Inc. 64,52 64,64 1 602 16 +1,24%
Match Group Inc. 117,32 117,88 647 17 +2,96%
McDonalds Corp. 218,00 218,40 4 786 130 +1,16%
Mercadolibre Inc. 1 053,00 1 055,00 609 151 -0,05%
Merck & Co. Inc. 67,09 67,18 82 062 747 +1,70%
Merck KGaA  215,30 215,50 8 872 297 -1,64%
Meta Platforms Inc. 287,80 288,05 15 044 466 +0,63%
METRO AG 10,215 10,225 18 605 73 +2,91%
Microchip Technology Inc. 76,13 76,27 978 25 +3,14%
Micron Technology Inc. 76,51 76,57 6 713 64 +3,08%
Microsoft Corp. 295,10 295,30 48 571 983 +1,16%
Moderna Inc. 293,25 293,70 53 236 1 482 -5,72%
Mondelez International Inc. Class A 52,24 52,32 1 733 24 +0,75%
Monster Beverage Corp. 73,49 73,63 475 23 -0,15%
MorphoSys AG 35,82 35,85 37 160 307 +2,08%
MTU Aero Engines AG  167,75 167,85 11 898 318 +1,27%
Münchener Rückvers.-Ges. AG  245,75 245,80 14 161 370 +2,70%
Nagarro SE 184,00 184,50 635 21 +1,38%
Nemetschek SE 111,65 111,75 9 312 159 -0,76%
NetEase Inc.(Sp. ADRs) 98,20 98,40 7 478 57 +3,58%
Netflix.com Inc. 572,80 573,80 1 692 128 +1,41%
New Work SE 199,00 200,50 80 9 +0,96%
NIKE Inc. 150,94 151,16 2 327 64 +1,19%
Nordex AG 15,40 15,41 212 122 560 -1,79%
NORMA Group SE 33,30 33,34 403 8 +2,59%
Nvidia Corp. 289,55 289,80 38 099 1 055 +0,29%
NXP Semiconductors NV 201,05 201,60 628 18 +2,04%
O'Reilly Automotive Inc. 568,80 570,40 54 6 0,00%
Okta Inc. 185,82 186,44 1 455 84 -1,84%
Paccar Inc. 74,18 74,34 36 2 +1,22%
PATRIZIA AG 20,45 20,55 2 684 22 +2,75%
Paychex Inc. 105,12 105,40 318 10 +0,34%
PayPal Holdings Inc. 166,74 166,96 36 886 1 082 +1,94%
Peloton Interactive Inc. 38,725 38,905 3 324 44 -0,61%
PepsiCo Inc. 142,18 142,36 3 836 122 +0,95%
Pfeiffer Vacuum Technology AG 213,50 214,50 180 11 +1,66%
Pinduoduo Inc. ADRs 57,60 57,80 5 372 68 -2,04%
Porsche Automobil Holding SE  76,64 76,66 54 679 721 +3,29%
Procter & Gamble Co. 128,30 128,40 6 717 139 +0,77%
ProSiebenSat.1 Media SE 13,405 13,41 75 680 183 +3,30%
PUMA SE  107,45 107,50 8 169 74 +0,80%
Qiagen N.V.  47,54 47,55 8 644 94 -2,53%
Qualcomm Inc. 158,02 158,20 4 475 107 -0,84%
RATIONAL AG 835,20 835,80 151 23 +2,48%
Regeneron Pharmaceuticals Inc. 558,30 559,80 62 10 -0,71%
Rheinmetall AG 79,12 79,14 9 597 151 +0,71%
Ross Stores Inc. 97,72 97,81 7 1 +0,91%
RTL Group S.A. 46,16 46,24 4 967 55 +1,00%
RWE AG  34,81 34,82 106 608 506 +1,81%
S&T AG 19,62 19,64 14 617 56 +2,51%
SAF HOLLAND SE 11,47 11,48 9 119 38 +2,58%
salesforce.com Inc. 233,40 233,90 38 373 1 204 -7,29%
Salzgitter AG 26,58 26,60 10 016 60 +1,07%
SAP SE  115,72 115,74 114 088 1 356 +2,06%
Sartorius AG VZ  583,20 583,60 8 935 568 -4,85%
Schaeffler AG VZ 7,10 7,105 54 178 100 +3,57%
Scout24 SE 59,46 59,48 19 650 304 +1,40%
Seagen Inc. 140,92 141,60 57 4 +1,60%
secunet Security Networks AG 414,50 416,00 1 197 108 +0,48%
SGL CARBON SE 7,93 7,96 30 410 102 +0,89%
Shop Apotheke Europe N.V. 156,00 156,40 4 135 128 -1,00%
Siemens AG  146,28 146,30 43 089 596 +3,26%
Siemens Energy AG  23,58 23,59 136 841 529 +0,25%
Siemens Healthineers AG  64,84 64,86 23 179 275 +0,46%
Siltronic AG 134,60 134,80 451 16 +1,32%
Sirius XM Holdings Inc. 5,49 5,498 20 4 +1,37%
Sixt SE 146,40 146,50 1 999 63 +2,31%
Skyworks Solutions Inc. 134,58 134,70 305 22 +0,57%
SMA Solar Technology AG 43,84 43,88 8 714 100 +2,43%
Software AG 37,54 37,56 1 809 20 +0,27%
Splunk Inc. 105,74 105,90 1 511 25 +0,66%
Stabilus S.A. 60,40 60,50 71 4 +2,98%
Starbucks Corp. 99,16 99,25 1 329 36 +2,32%
Sto SE & Co. KGaA 212,00 212,50 679 20 +2,18%
STRATEC SE 131,20 131,60 622 19 -1,80%
Ströer SE & Co. KGaA 68,75 68,85 1 301 12 +0,66%
SUSE S.A. 37,60 37,80 2 261 22 +2,75%
Südzucker AG 12,78 12,79 16 324 58 -0,08%
Symrise AG  125,65 125,75 6 487 96 +0,52%
SYNLAB AG 22,20 22,40 8 923 56 -0,88%
Synopsys Inc. 303,30 304,30 107 14 +0,96%
T-Mobile US Inc. 97,40 97,63 1 476 26 +1,38%
TAG Immobilien AG 24,57 24,58 6 492 35 +0,20%
TAKKT AG 14,36 14,38 990 8 +1,13%
Talanx AG 40,68 40,70 6 169 50 +2,57%
TeamViewer AG 11,84 11,845 195 202 730 -0,84%
Telefónica Deutschland Hldg AG 2,382 2,383 302 509 103 +0,13%
TEPLA AG 43,80 43,90 13 691 190 +1,50%
Tesla Inc. 1 023,20 1 024,00 20 906 981 +1,33%
Texas Instruments Inc. 172,86 173,02 892 28 +1,52%
The Travelers Companies Inc. 131,40 131,75 28 3 +1,97%
thyssenkrupp AG 9,906 9,91 281 153 616 +0,47%
TRATON SE 21,00 21,02 6 104 44 +1,55%
Trip.com Group Ltd. Sp.ADRs 24,80 24,90 805 8 +1,23%
Uniper SE 38,78 38,79 5 222 54 +0,39%
United Internet AG 33,49 33,50 6 675 25 +1,06%
UnitedHealth Group Inc. 399,50 400,80 436 27 +2,13%
Vantage Towers AG 29,58 29,59 709 18 +0,99%
VARTA AG 113,50 113,75 23 534 505 +1,02%
VERBIO Vereinigt.BioEnergie AG 69,30 69,40 19 334 237 +1,02%
Verisign Inc. 209,50 210,30 31 3 +0,14%
Verisk Analytics Inc. Cl.A 196,20 197,10 15 4 +0,88%
Verizon Communications Inc. 44,595 44,64 14 105 87 +0,55%
Vertex Pharmaceuticals Inc. 172,22 172,56 1 698 54 +4,47%
Viatris Inc. 10,998 11,022 12 881 78 +0,98%
VISA Inc. 171,66 171,80 8 141 215 +0,55%
Volkswagen AG VZ  168,36 168,44 130 847 2 076 +4,13%
Vonovia SE  49,12 49,13 51 592 402 +0,18%
Wacker Chemie AG 144,90 145,00 13 774 334 -4,61%
Wacker Neuson SE 26,46 26,50 1 474 16 +2,79%
Walgreens Boots Alliance Inc. 39,88 39,965 2 629 27 +0,77%
Walmart Inc. 123,36 123,52 2 378 67 -0,55%
Walt Disney Co. 129,94 130,04 7 642 226 +1,42%
Westwing Group AG 24,68 24,70 10 841 91 -1,28%
Workday Inc. Shares A 238,75 239,60 138 10 -1,03%
Xcel Energy Inc. 56,40 56,63 12 2 +1,90%
Xilinx Inc. 203,10 203,70 829 31 +1,09%
Zalando SE  79,52 79,54 12 413 239 -0,52%
Zeal Network SE 38,20 38,30 163 4 -0,52%
Zoom Video Communications Inc. 181,10 181,68 3 012 115 -2,76%
zooplus AG 482,20 482,60 47 8 -0,17%
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 CET (UTC+1)