GLX

Dernier cours 7 818,36
Variation -0,06%

Aujourd’hui:

Ouverture 7 832,23
haut 7 840,93
bas 7 801,56

Dernier jour de négoce:

Clôture 7 818,36

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 Drillisch AG 19,67 19,965 20 804 122 +1,06%
3M Co. 147,62 148,16 4 883 166 -0,75%
Aareal Bank AG 20,20 20,40 24 081 114 +2,16%
Activision Blizzard Inc. 65,09 65,55 3 430 71 +1,30%
adidas AG 273,00 274,20 6 874 243 -0,76%
ADLER Group S.A. 24,32 24,50 1 992 11 +0,74%
Adobe Inc. 398,60 399,85 1 668 148 +0,72%
ADVA Optical Networking SE 7,15 7,19 21 711 38 +0,14%
Advanced Micro Devices Inc. 72,18 73,49 18 500 227 +0,82%
Airbus SE 90,50 90,90 23 669 404 +0,22%
AIXTRON SE 12,13 12,18 302 764 689 +4,87%
Alexion Pharmaceuticals Inc. 103,40 103,78 97 6 +0,54%
Align Technology Inc. 395,70 397,65 192 18 -0,50%
Allianz SE 198,20 198,78 50 038 625 +0,01%
Alphabet Inc. Class A 1 493,80 1 496,40 1 743 244 +0,93%
Alphabet Inc. Class C 1 500,20 1 502,20 866 80 +0,81%
alstria office REIT-AG 13,59 13,67 3 354 17 -0,94%
AMADEUS FIRE AG 121,20 122,00 1 575 53 +3,06%
Amazon.Com Inc. 2 673,00 2 674,00 11 490 1 610 -1,26%
American Express Co. 100,66 100,90 2 146 25 -0,34%
Amgen Inc. 187,38 188,02 1 735 64 +1,29%
Analog Devices Inc. 115,42 115,78 451 6 +1,19%
Ansys Inc. 275,00 278,20 9 3 +2,40%
Apple Inc. 97,28 97,43 101 447 1 657 -0,84%
Applied Materials Inc. 68,87 69,31 989 16 +2,15%
Aroundtown Property Hldgs S.A. 6,004 6,05 155 805 231 +0,73%
ASML Holding N.V. N.Y.Reg 366,00 368,00 146 10 +0,55%
Aurubis AG 64,50 64,88 4 455 59 +1,31%
Autodesk Inc. 228,50 229,70 283 15 +0,22%
Automatic Data Processing Inc. 146,20 146,88 138 6 +0,08%
Baidu.com Inc. ADR 116,40 116,80 10 836 151 +1,57%
BASF SE 60,98 61,05 189 396 974 +1,40%
Bayer AG 49,59 49,885 139 687 1 180 +0,70%
Bayerische Motoren Werke AG 72,80 73,10 33 300 352 -1,00%
BayWa AG vink. Namens-Aktien 30,20 30,45 17 999 114 +1,50%
Bechtle AG 186,20 187,00 5 856 212 +1,74%
BEFESA S.A. 43,45 43,80 911 12 +1,28%
Beiersdorf AG 95,02 95,40 5 159 65 +0,66%
Bilfinger SE 23,88 24,06 13 916 94 -1,32%
Biogen Inc. 202,85 204,00 2 101 55 -0,02%
Biomarin Pharmaceutical Inc. 66,98 67,39 725 9 +2,10%
Boeing Co. 180,96 182,02 6 426 156 -0,71%
Booking Holdings Inc. 1 700,20 1 730,00 274 73 -0,06%
Borussia Dortmund GmbH&Co.KGaA 5,915 6,00 108 063 234 +1,44%
Brenntag AG 63,84 64,12 2 309 26 +1,10%
Broadcom Corp. 329,70 331,40 75 7 +0,98%
Cadence Design Systems Inc. 96,47 97,45 572 13 +2,52%
CANCOM SE 45,10 45,44 6 394 84 0,00%
Carl Zeiss Meditec AG 111,20 111,60 5 671 125 +0,18%
Caterpillar Inc. 146,06 146,52 785 23 -0,46%
CECONOMY AG 4,176 4,224 85 013 88 -1,79%
Cerner Corp. 61,82 62,13 216 3 -0,16%
CEWE Stiftung & Co. KGaA 90,90 91,80 372 9 +0,67%
Charter Communicat. Inc.(Del.) Class A 533,70 540,60 15 7 -1,17%
Check Point Software Techs Ltd 99,84 100,64 368 8 +0,36%
Chevron Corp. 76,16 76,62 2 583 48 -0,62%
Cintas Corp. 300,50 303,20 42 5 -0,56%
Cisco Systems Inc. 35,69 35,81 16 499 173 +0,39%
Citrix Systems Inc. 102,18 102,68 224 9 +0,02%
Coca-Cola Co., The 44,07 44,24 25 920 339 -0,61%
Cognizant Technology Sol. Corp. 65,39 65,71 1 454 76 -0,68%
Comcast Corp. Cl. A 43,28 43,42 1 054 9 -0,25%
Commerzbank AG 5,372 5,41 762 539 629 +1,66%
CompuGroup Medical SE &Co.KGaA 81,70 82,30 5 483 100 +4,12%
Continental AG 116,75 117,25 5 476 115 +0,39%
Copart Inc. 97,00 97,50 124 7 +0,52%
Corestate Capital Holding S.A 18,10 18,50 37 760 170 +3,74%
Costco Wholesale Corp. 324,95 325,90 494 41 -0,53%
Covestro AG 47,18 47,37 26 874 241 +1,70%
CropEnergies AG 13,88 13,96 30 501 170 +5,92%
CSX Corp. 76,07 76,86 43 2 -1,77%
CTS Eventim AG & Co. KGaA 50,25 50,45 1 470 28 +1,20%
Daimler AG 56,49 56,70 145 853 877 +0,98%
Delivery Hero SE 97,80 98,58 15 891 257 +0,20%
Dermapharm Holding SE 55,98 56,38 25 565 354 +2,15%
Deutsche Bank AG 9,466 9,496 448 171 542 +1,01%
Deutsche Beteiligungs AG 33,50 33,80 1 877 19 +0,75%
Deutsche Börse AG 136,90 137,50 12 280 188 -0,51%
Deutsche EuroShop AG 17,64 17,79 6 471 33 +1,03%
Deutsche Lufthansa AG 10,135 10,20 520 798 1 185 +0,40%
Deutsche Pfandbriefbank AG 8,445 8,50 145 520 258 +3,03%
Deutsche Post AG 40,68 40,80 129 603 637 +0,52%
Deutsche Telekom AG 15,15 15,25 598 452 961 +0,73%
Deutsche Wohnen SE 40,89 41,08 14 243 118 -0,17%
DEUTZ AG 4,864 4,91 100 726 180 +1,74%
DexCom Inc. 263,75 267,75 528 17 +1,32%
DIC Asset AG 13,40 13,50 18 599 81 +1,51%
DMG MORI AG 41,00 41,25 696 8 +0,36%
DocuSign Inc. 187,42 191,18 403 31 -0,71%
Dollar Tree Inc. 91,70 92,24 57 4 -1,67%
Dow Inc. 46,16 46,645 3 572 18 -3,09%
Dr. Hoenle AG 53,80 54,00 6 258 94 +5,27%
Drägerwerk AG & Co. KGaA VZ 65,40 66,00 6 865 103 -0,91%
DWS Group GmbH & Co. KGaA 32,885 33,005 7 759 76 -1,47%
Dürr AG 31,28 31,46 22 513 111 +1,36%
E.ON SE 9,144 9,194 304 873 525 -0,07%
Ebay Inc. 42,795 42,93 5 674 50 +0,92%
Eckert & Ziegler Str.-u.Med.AG 42,42 42,90 8 221 63 +2,10%
Electronic Arts Inc. 103,72 104,38 1 009 30 +2,57%
ENCAVIS AG 17,12 17,18 36 349 222 +3,12%
Evonik Industries AG 25,34 25,50 36 708 187 +1,55%
Evotec SE 25,59 25,70 96 449 343 +1,39%
Expedia Group Inc. 103,18 103,82 248 8 -0,31%
Facebook Inc. 231,50 232,40 11 843 320 0,00%
Fastenal Co. 40,46 40,79 168 4 +0,62%
Fielmann AG 62,90 63,25 5 057 68 +0,40%
Fiserv Inc. 96,56 97,04 1 301 36 -0,23%
Fox Corp. Shares A 24,20 24,40 0 0 0,00%
Fox Corp. Shares B 24,00 24,20 78 2 -0,82%
Fraport AG Ffm.Airport.Ser.AG 47,04 47,48 41 045 377 -2,06%
freenet AG 17,44 17,49 49 685 191 -0,14%
Fresenius Medical Care KGaA 70,30 70,60 9 215 94 +0,63%
Fresenius SE & Co. KGaA 38,20 38,23 67 660 453 +0,95%
FUCHS PETROLUB SE VZ 47,70 48,00 3 722 33 +0,17%
GEA Group AG 28,80 28,90 2 991 15 -0,41%
Gerresheimer AG 96,25 96,70 11 506 127 +0,16%
Gilead Sciences Inc. 50,03 50,13 16 350 240 -0,32%
Global Fashion Group S.A. 7,71 7,761 32 272 72 -2,25%
Goldman Sachs Group Inc. 196,26 196,90 1 304 16 -1,01%
Grand City Properties S.A. 19,70 19,86 3 324 19 -0,10%
GRENKE AG 38,22 38,40 83 913 536 -2,34%
HAMBORNER REIT AG 8,926 8,94 33 051 60 -0,09%
Hamburger Hafen u. Logistik AG 18,66 18,84 6 970 46 +0,43%
Hannover Rück SE 140,50 141,40 8 992 203 -0,21%
HeidelbergCement AG 60,46 60,62 10 205 104 -0,85%
HELLA GmbH & Co. KGaA 48,64 48,96 6 640 33 +1,41%
HelloFresh SE 49,50 49,90 133 638 1 286 +5,54%
Henkel AG & Co. KGaA VZ 89,96 90,34 4 889 66 -0,42%
HOCHTIEF AG 81,90 82,85 9 786 137 +0,12%
Home Depot Inc. 230,30 230,95 1 029 48 -0,13%
Honeywell International Inc. 174,64 175,48 212 8 +0,35%
HORNBACH Baumarkt AG 37,55 37,85 4 499 52 -1,05%
Hornbach Holding AG&Co.KGaA 88,50 88,80 457 15 +1,96%
HUGO BOSS AG 26,40 26,64 18 677 116 -2,06%
Hypoport SE 431,00 434,50 935 87 +2,25%
IDEXX Laboratories Inc. 378,40 381,70 138 9 +0,50%
Illumina Inc. 263,45 266,55 601 30 +2,75%
Incyte Corp. 69,79 70,54 948 14 +2,14%
INDUS Holding AG 32,35 32,70 3 643 26 +0,46%
Infineon Technologies AG 29,45 29,65 260 141 895 +3,62%
Instone Real Estate Group AG 21,35 21,60 3 706 33 -1,16%
Intel Corp. 39,815 39,89 31 295 280 +0,85%
Intl Business Machines Corp. 103,65 104,05 9 266 149 -0,14%
Intuit Inc. 296,70 298,60 139 13 +0,29%
Intuitive Surgical Inc. 609,90 613,30 317 50 +0,30%
JD.com Inc. Cl.A(sp.ADRs) 74,40 75,80 16 869 346 -2,36%
JENOPTIK AG 25,48 25,72 7 393 44 +0,87%
Johnson&Johnson 120,60 120,88 22 159 428 -1,27%
JOST Werke AG 39,25 39,85 1 168 9 +0,89%
JPMorgan Chase & Co. 101,60 101,90 2 660 43 -0,14%
Jungheinrich AG VZ 37,06 37,32 5 175 42 +1,92%
K+S Aktiengesellschaft 7,856 7,94 484 450 900 +6,26%
Keurig Dr Pepper Inc. 25,615 26,135 227 2 +0,20%
KION GROUP AG 70,12 70,50 2 529 31 -0,11%
KLA Corp. 211,95 213,35 170 3 +0,24%
Klöckner & Co SE 7,165 7,18 63 891 100 +0,77%
Knorr-Bremse AG 107,62 108,30 242 8 +1,09%
Koenig & Bauer AG 23,92 24,10 170 5 -0,75%
Kraft Heinz Co. 27,50 27,64 13 245 110 -0,18%
KRONES AG 59,85 60,15 3 300 42 +1,18%
KWS SAAT SE & Co. KGaA 63,80 64,20 493 17 +2,90%
LAM Research Corp. 380,65 384,75 1 238 134 +1,24%
LANXESS AG 59,54 59,82 11 234 115 +2,79%
LEG Immobilien AG 117,30 117,56 1 606 42 +0,17%
LEONI AG 6,66 6,70 28 214 98 -0,96%
Liberty Global Inc. Registered Shares A 19,05 19,19 0 0 0,00%
Liberty Global Inc. Registered Shares C 18,20 18,30 1 1 +0,54%
Linde PLC 215,70 216,30 11 608 393 -0,09%
LPKF Laser & Electronics AG 22,70 22,95 35 859 271 +0,66%
Lululemon Athletica Inc. 304,60 306,40 262 18 +1,57%
Marriott International Inc. 107,00 107,66 702 19 -0,74%
Maxim Integrated Products Inc. 68,50 69,00 305 3 +0,73%
McDonalds Corp. 182,06 182,50 2 401 120 -1,03%
Medios AG 35,30 35,60 64 147 591 +13,74%
Mercadolibre Inc. 1 258,40 1 267,00 271 64 +1,34%
Merck & Co. Inc. 66,80 67,20 7 240 104 -0,59%
Merck KGaA 133,25 133,50 7 282 147 +1,41%
METRO AG 7,872 7,93 260 125 455 -2,21%
Microchip Technology Inc. 110,88 111,52 57 4 +0,22%
Micron Technology Inc. 53,51 53,83 1 386 19 +0,20%
Microsoft Corp. 180,04 180,56 20 087 643 +0,38%
Moderna Inc. 106,70 107,40 428 169 6 348 +14,32%
Mondelez International Inc. Class A 47,985 48,275 3 179 19 -0,21%
Monster Beverage Corp. 70,28 70,49 210 9 -0,45%
MorphoSys AG 94,36 94,50 18 809 242 +3,44%
MTU Aero Engines AG 205,20 206,10 5 982 150 +0,83%
Münchener Rückvers.-Ges. AG 235,70 236,20 14 580 349 -0,84%
Nemetschek SE 65,00 65,45 5 754 98 +0,39%
NetEase Inc.(Sp. ADRs) 77,87 78,18 853 12 -0,19%
Netflix.com Inc. 409,20 410,80 2 927 210 +0,50%
New Work SE 251,50 255,00 405 24 +2,42%
NIKE Inc. 112,24 112,56 4 821 116 -1,57%
Nordex AG 19,56 19,65 146 372 658 +2,04%
NORMA Group SE 36,76 36,94 5 842 45 +1,44%
Nvidia Corp. 442,90 444,10 4 451 379 -0,64%
NXP Semiconductors NV 132,82 133,34 655 22 +0,71%
O'Reilly Automotive Inc. 369,95 371,90 77 2 -0,42%
OSRAM Licht AG 51,90 52,20 965 40 0,00%
Paccar Inc. 73,00 73,50 176 5 -1,33%
PATRIZIA AG 23,90 24,10 3 724 9 -0,62%
Paychex Inc. 77,89 78,45 47 3 -0,18%
PayPal Holdings Inc. 176,20 176,34 18 579 533 -1,74%
PepsiCo Inc. 120,66 121,08 1 846 59 +0,02%
Pfeiffer Vacuum Technology AG 158,20 160,00 237 8 +2,96%
Pinduoduo Inc. ADRs 120,00 121,00 1 736 51 +3,42%
Procter & Gamble Co. 116,02 116,40 8 169 163 -0,58%
ProSiebenSat.1 Media SE 12,45 12,55 61 005 148 +0,56%
PUMA SE 82,02 82,42 3 709 44 -0,22%
Qiagen N.V. 40,40 40,70 14 471 135 -0,37%
Qualcomm Inc. 119,98 120,70 3 382 81 -1,51%
RATIONAL AG 770,50 779,00 244 36 +0,92%
Regeneron Pharmaceuticals Inc. 425,95 429,20 624 68 +1,60%
Rheinmetall AG 76,68 77,16 10 677 187 +0,31%
Ross Stores Inc. 91,21 91,71 300 10 -1,51%
RTL Group S.A. 38,94 39,20 4 146 39 +1,25%
RWE AG 34,66 34,80 106 870 353 +0,70%
S&T AG 19,45 19,64 23 084 140 +1,19%
SAF HOLLAND SE 10,80 10,88 18 785 86 -0,37%
salesforce.com Inc. 206,75 209,20 8 231 293 -0,19%
Salzgitter AG 17,385 17,585 26 438 79 +2,15%
SAP SE 100,20 100,26 184 730 2 539 +0,43%
Sartorius AG VZ 362,80 364,80 1 955 112 +0,17%
Schaeffler AG VZ 6,565 6,66 47 915 107 +1,29%
Scout24 AG 62,60 63,05 1 479 25 +0,08%
Seagen Inc. 139,88 142,84 60 3 +1,09%
secunet Security Networks AG 255,00 258,00 1 280 137 +5,31%
Shop Apotheke Europe N.V. 130,20 131,60 24 497 438 -0,30%
Siemens AG 112,56 112,86 34 721 364 +0,93%
Siemens Healthineers AG 38,32 38,535 61 086 412 +0,92%
Siltronic AG 112,20 112,80 15 392 356 +4,13%
Sirius XM Holdings Inc. 5,469 5,526 1 693 6 +0,84%
Sixt SE 96,00 96,65 4 073 105 +1,64%
Skyworks Solutions Inc. 113,92 114,62 3 175 60 -1,92%
SMA Solar Technology AG 49,60 49,66 21 744 278 +1,56%
SNP Schnei.Neureith.&Partn.SE 55,10 55,70 2 008 45 -0,36%
Software AG 37,08 37,34 12 247 93 +2,64%
Splunk Inc. 170,28 171,70 332 18 +2,21%
Stabilus S.A. 60,50 60,95 164 5 0,00%
Starbucks Corp. 82,20 82,69 2 515 55 +0,62%
STRATEC SE 107,20 108,00 1 192 51 +0,75%
Ströer SE & Co. KGaA 75,10 75,50 4 257 61 +0,20%
Südzucker AG 13,27 13,41 26 024 86 +0,83%
Symrise AG 105,55 105,75 10 120 208 +1,88%
Synopsys Inc. 187,48 190,36 554 19 +3,39%
T-Mobile US Inc. 109,58 110,50 2 429 53 +0,62%
TAG Immobilien AG 24,34 24,52 12 738 47 -0,16%
Take-Two Interactive Softw.Inc 147,36 148,16 474 16 +0,62%
TAKKT AG 10,76 11,00 7 532 28 +3,02%
Talanx AG 30,86 31,10 18 143 115 +0,06%
TeamViewer AG 39,36 39,55 33 691 284 +0,61%
Tele Columbus AG 2,415 2,465 42 489 49 -1,00%
Telefónica Deutschland Hldg AG 2,387 2,426 414 585 197 +1,81%
Tesla Inc. 488,25 490,65 116 378 4 083 +2,65%
Texas Instruments Inc. 132,20 132,58 492 23 -0,23%
The Travelers Companies Inc. 112,06 112,78 1 1 +0,30%
thyssenkrupp AG 5,564 5,622 677 623 837 -1,91%
TRATON SE 22,21 22,30 4 642 39 +0,20%
Trip.com Group Ltd. Sp.ADRs 28,60 28,80 286 5 +2,16%
Ulta Salon Cosmet. & Frag.Inc. 235,10 235,90 4 1 -0,09%
Uniper SE 28,12 28,40 3 310 54 +1,43%
United Internet AG 33,51 33,70 9 144 66 +0,69%
UnitedHealth Group Inc. 282,15 283,15 1 281 63 -0,09%
VARTA AG 111,20 111,70 127 398 2 784 +3,04%
Verisign Inc. 166,96 168,50 171 7 +0,28%
Verisk Analytics Inc. Cl.A 165,24 166,28 165 3 +0,89%
Verizon Communications Inc. 50,52 50,75 7 479 50 -1,13%
Vertex Pharmaceuticals Inc. 188,04 189,16 2 361 55 +3,98%
VISA Inc. 176,62 177,20 3 623 141 -0,23%
Volkswagen AG VZ 146,56 147,28 133 498 1 722 -1,53%
Vonovia SE 56,48 56,72 18 400 173 -0,18%
Vossloh AG 38,40 38,75 1 581 15 -1,79%
Wacker Chemie AG 102,05 102,50 10 234 210 +3,32%
Wacker Neuson SE 16,43 16,57 7 394 42 +1,55%
Walgreens Boots Alliance Inc. 32,495 32,69 5 698 62 -0,99%
Walmart Inc. 126,76 127,08 5 281 145 -2,71%
Walt Disney Co. 122,82 123,18 5 911 242 -0,92%
WashTec AG 41,75 42,15 648 12 -0,71%
Workday Inc. Shares A 186,10 186,86 251 12 +2,79%
Wüstenrot& Württembergische AG 16,82 16,94 7 980 42 +0,36%
Xcel Energy Inc. 56,50 57,00 95 2 -1,74%
Xilinx Inc. 114,30 115,26 628 17 +0,42%
Zalando SE 79,78 80,30 21 517 461 -0,50%
Zeal Network SE 40,05 40,40 9 983 52 -0,50%
Zoom Video Communications Inc. 393,00 397,00 4 007 251 +4,80%
zooplus AG 157,40 159,40 1 047 40 +0,90%
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 CET (UTC+1)