GLX

Dernier cours 7 059,58
Variation +0,57%

Aujourd’hui:

Ouverture 7 016,77
haut 7 076,53
bas 6 966,19

Dernier jour de négoce:

Clôture 7 059,58

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 Drillisch AG 23,56 23,85 30 961 193 -1,82%
3M Co. 133,90 134,48 7 940 224 -1,51%
Aareal Bank AG 17,10 17,24 40 228 158 +0,29%
Activision Blizzard Inc. 71,24 71,77 5 919 117 +1,97%
adidas AG 236,00 238,30 14 371 343 -0,63%
ADO Properties S.A. 23,82 23,98 2 432 16 -2,20%
Adobe Inc. 407,90 409,20 4 846 218 +0,92%
ADVA Optical Networking SE 5,81 5,90 35 763 56 -2,18%
Advanced Micro Devices Inc. 50,65 50,86 112 527 550 +7,35%
Airbus SE 63,59 63,75 67 482 1 026 -3,65%
AIXTRON SE 11,225 11,36 154 281 382 -3,07%
Alexion Pharmaceuticals Inc. 95,90 96,26 542 19 +0,36%
Align Technology Inc. 242,30 243,60 18 3 -1,51%
Allianz SE 181,36 181,94 65 928 1 143 -1,25%
Alphabet Inc. Class A 1 343,20 1 344,60 3 809 603 +1,37%
Alphabet Inc. Class C 1 337,00 1 338,00 1 283 152 +1,67%
alstria office REIT-AG 13,09 13,15 29 581 72 -2,17%
AMADEUS FIRE AG 108,00 108,80 1 974 65 -0,19%
Amazon.Com Inc. 2 819,50 2 821,00 24 341 2 859 +3,73%
American Express Co. 80,17 80,36 5 634 111 -2,31%
Amgen Inc. 222,55 223,35 580 31 +0,79%
Analog Devices Inc. 109,96 110,32 109 4 +1,55%
Ansys Inc. 268,40 271,30 89 4 +1,88%
Apple Inc. 339,25 339,50 79 017 1 883 +0,79%
Applied Materials Inc. 56,11 56,45 1 197 13 +0,31%
Aroundtown Property Hldgs S.A. 5,13 5,198 237 982 285 -3,21%
ASML Holding N.V. N.Y.Reg 348,00 350,00 104 14 -0,58%
Atoss Software AG 108,00 111,00 2 530 84 +7,25%
Aurubis AG 58,38 58,76 11 073 89 +0,17%
Autodesk Inc. 219,35 220,40 966 31 +2,12%
Automatic Data Processing Inc. 128,76 129,40 702 18 -1,28%
Baidu.com Inc. ADR 117,20 117,60 12 733 242 +1,56%
BASF SE 49,90 50,20 198 164 1 340 -0,81%
Bayer AG 63,16 63,44 136 429 1 503 -0,49%
Bayerische Motoren Werke AG 57,92 58,22 19 529 246 -1,09%
BayWa AG vink. Namens-Aktien 28,75 29,00 3 991 28 +0,52%
Bechtle AG 165,00 166,10 7 249 211 -0,24%
BEFESA S.A. 33,05 33,40 606 7 -2,79%
Beiersdorf AG 95,16 95,54 7 921 136 -1,40%
Bertrandt AG 32,75 33,30 2 166 39 -0,30%
Bilfinger SE 16,29 16,48 16 348 90 -1,50%
Biogen Inc. 246,25 247,85 3 294 78 -0,14%
Biomarin Pharmaceutical Inc. 112,04 112,64 272 7 -1,41%
Boeing Co. 153,12 154,04 11 750 326 -3,22%
Booking Holdings Inc. 1 474,40 1 483,60 271 76 +1,08%
Borussia Dortmund GmbH&Co.KGaA 5,775 5,85 97 359 222 -0,60%
Brenntag AG 50,68 50,96 4 654 43 -0,12%
Broadcom Corp. 284,25 285,60 466 20 +0,55%
Cadence Design Systems Inc. 89,29 90,64 374 13 +1,07%
CANCOM SE 48,12 48,60 17 149 175 +0,62%
Carl Zeiss Meditec AG 89,40 89,90 5 036 124 -0,72%
Caterpillar Inc. 111,28 111,62 1 946 40 -0,92%
CECONOMY AG 3,15 3,20 40 352 73 +0,06%
Cerner Corp. 61,60 61,80 300 4 +0,08%
CEWE Stiftung & Co. KGaA 97,10 98,20 1 093 21 0,00%
Charter Communicat. Inc.(Del.) Class A 466,65 472,60 22 6 -0,18%
Check Point Software Techs Ltd 104,80 105,60 1 668 32 +2,85%
Chevron Corp. 73,11 73,58 3 624 66 -3,57%
Cintas Corp. 234,70 237,00 342 14 -2,17%
Cisco Systems Inc. 41,285 41,46 20 328 194 +2,57%
Citrix Systems Inc. 135,00 135,68 605 18 +1,38%
Coca-Cola Co., The 38,835 38,995 68 798 814 -2,26%
Cognizant Technology Sol. Corp. 48,865 49,09 1 362 11 -0,93%
Comcast Corp. Cl. A 34,78 34,89 1 345 9 -0,66%
Commerzbank AG 4,34 4,38 1 995 255 1 219 -4,80%
CompuGroup Medical SE &Co.KGaA 70,70 71,30 3 761 90 -0,21%
Continental AG 84,08 84,66 38 584 383 -0,91%
Copart Inc. 73,50 74,00 100 1 -2,65%
Corestate Capital Holding S.A 16,95 17,24 82 832 434 -3,52%
Costco Wholesale Corp. 288,00 289,00 173 15 +3,74%
Covestro AG 35,30 35,60 137 199 652 +2,83%
CSX Corp. 59,78 60,42 15 1 -0,08%
CTS Eventim AG & Co. KGaA 35,56 35,80 6 350 108 -3,05%
Daimler AG 36,20 36,42 274 322 1 487 -2,74%
Delivery Hero SE 98,86 99,44 15 073 363 -1,68%
Dermapharm Holding SE 45,73 46,13 3 316 49 +0,33%
Deutsche Bank AG 8,609 8,638 657 220 650 -2,31%
Deutsche Beteiligungs AG 28,30 28,75 3 757 21 -3,54%
Deutsche Börse AG 166,00 166,50 5 908 121 -1,13%
Deutsche EuroShop AG 12,63 12,92 9 097 44 -1,48%
Deutsche Lufthansa AG 8,718 8,76 765 283 1 540 -3,14%
Deutsche Pfandbriefbank AG 6,225 6,285 183 001 268 -2,50%
Deutsche Post AG 34,20 34,42 301 120 1 014 +0,26%
Deutsche Telekom AG 14,75 14,80 536 701 846 -0,94%
Deutsche Wohnen SE 40,15 40,36 13 881 154 -1,13%
DEUTZ AG 4,276 4,338 83 264 151 -0,19%
DexCom Inc. 387,45 393,75 815 57 +1,80%
DIC Asset AG 11,80 11,94 74 153 238 -6,13%
DMG MORI AG 40,50 40,70 2 558 20 -0,37%
Dollar Tree Inc. 80,69 81,17 120 3 -0,79%
Dow Inc. 34,74 35,095 1 646 15 -1,39%
Dr. Hoenle AG 47,80 48,35 2 268 44 -2,25%
Drägerwerk AG & Co. KGaA VZ 82,50 83,10 10 382 198 +0,61%
DWS Group GmbH & Co. KGaA 33,825 33,95 5 258 37 +0,59%
Dürr AG 22,12 22,30 26 175 150 -3,88%
E.ON SE 10,03 10,075 276 304 545 -1,95%
Ebay Inc. 52,49 52,66 11 768 153 +2,35%
Eckert & Ziegler Str.-u.Med.AG 154,70 156,00 4 699 174 +0,52%
Electronic Arts Inc. 122,34 123,58 1 900 61 +2,67%
ENCAVIS AG 13,42 13,50 46 774 231 -1,89%
Evonik Industries AG 23,42 23,61 37 717 180 -2,17%
Evotec SE 23,95 24,14 124 421 345 -1,24%
Expedia Group Inc. 71,96 72,42 1 030 26 -3,02%
Exxon Mobil Corp. 36,605 36,65 34 146 329 -3,74%
Facebook Inc. 216,50 216,85 21 708 612 +0,81%
Fastenal Co. 38,04 38,36 379 9 +0,79%
Fielmann AG 63,50 64,00 11 229 178 +3,40%
Fiserv Inc. 83,83 84,21 4 479 84 -2,05%
Fox Corp. Shares A 21,60 21,80 1 1 -0,89%
Fox Corp. Shares B 21,60 21,80 25 1 -3,54%
Fraport AG Ffm.Airport.Ser.AG 37,36 37,76 32 696 450 -2,04%
freenet AG 14,06 14,21 128 088 382 -2,09%
Fresenius Medical Care KGaA 74,98 75,26 21 709 227 -1,03%
Fresenius SE & Co. KGaA 44,66 44,95 37 118 306 -0,29%
FUCHS PETROLUB SE VZ 36,70 36,88 6 328 41 -1,88%
GEA Group AG 30,21 30,35 8 412 48 -1,83%
Gerresheimer AG 92,60 93,00 9 385 191 +2,59%
Gilead Sciences Inc. 66,10 66,27 33 718 677 -0,84%
Goldman Sachs Group Inc. 174,02 174,66 1 556 37 -2,45%
Grand City Properties S.A. 20,50 20,66 825 6 -0,38%
GRENKE AG 68,65 69,20 2 508 41 +0,29%
HAMBORNER REIT AG 8,511 8,61 39 758 82 -2,17%
Hamburger Hafen u. Logistik AG 14,90 15,18 11 154 70 +0,27%
Hannover Rück SE 152,00 154,00 4 101 80 -1,09%
HeidelbergCement AG 47,01 47,40 41 601 330 0,00%
HELLA GmbH & Co. KGaA 35,04 35,36 10 595 108 -3,44%
HelloFresh SE 52,30 52,80 38 743 592 +2,15%
Henkel AG & Co. KGaA VZ 82,52 82,90 4 974 71 -2,36%
HOCHTIEF AG 79,55 80,50 12 339 210 -1,04%
Home Depot Inc. 219,40 220,05 754 31 -0,14%
Hornbach Holding AG&Co.KGaA 75,20 75,50 7 687 188 +0,27%
HUGO BOSS AG 25,40 25,63 26 740 151 -1,47%
HYPOPORT SE 425,00 432,00 4 302 281 +4,51%
IDEXX Laboratories Inc. 301,10 303,70 73 8 +1,95%
Illumina Inc. 328,20 332,40 153 22 +1,23%
Incyte Corp. 95,11 96,07 230 5 -1,83%
INDUS Holding AG 29,55 29,90 2 249 23 +0,34%
Infineon Technologies AG 21,85 21,995 526 912 1 190 +3,04%
Instone Real Estate Group AG 21,85 22,00 9 890 65 +2,10%
Intel Corp. 51,72 51,81 12 275 144 -0,08%
Intl Business Machines Corp. 102,45 102,55 17 006 261 -1,30%
Intuit Inc. 271,95 273,65 177 13 -1,11%
Intuitive Surgical Inc. 507,90 510,60 441 91 -0,80%
JD.com Inc. Cl.A(sp.ADRs) 59,60 59,80 39 642 718 +3,46%
JENOPTIK AG 23,74 23,98 16 612 104 -1,24%
Johnson&Johnson 126,08 126,52 11 897 305 -0,16%
JOST Werke AG 28,60 29,20 2 332 16 -3,21%
JPMorgan Chase & Co. 80,73 80,98 5 331 118 -1,93%
Jungheinrich AG VZ 20,52 20,74 8 330 53 -1,61%
K+S Aktiengesellschaft 5,592 5,69 229 815 321 -3,81%
KION GROUP AG 57,72 58,10 2 995 47 -0,17%
KLA Corp. 179,88 181,02 451 9 -0,94%
Klöckner & Co SE 4,872 4,936 37 393 89 +0,08%
Knorr-Bremse AG 91,98 92,67 549 17 -1,17%
Koenig & Bauer AG 19,40 19,69 5 022 53 -5,24%
Kraft Heinz Co. 27,65 27,93 13 648 108 -1,05%
KRONES AG 54,35 54,80 9 664 134 -4,53%
KWS SAAT SE & Co. KGaA 67,60 68,00 691 11 -1,32%
LAM Research Corp. 296,15 298,70 600 28 +1,14%
LANXESS AG 47,28 47,67 10 284 70 -0,46%
LEG Immobilien AG 116,88 117,56 1 093 21 -1,10%
LEONI AG 7,65 7,75 72 163 219 -0,13%
Liberty Global Inc. Registered Shares A 20,065 20,21 50 1 +0,12%
Liberty Global Inc. Registered Shares C 19,80 19,90 786 3 -0,50%
Linde PLC 196,70 197,70 33 472 807 +1,13%
LPKF Laser & Electronics AG 21,50 21,65 42 786 320 +0,70%
Lululemon Athletica Inc. 278,40 280,10 879 37 +1,63%
Marriott International Inc. 76,16 76,65 1 165 17 -3,99%
Maxim Integrated Products Inc. 57,00 57,50 50 1 +4,55%
McDonalds Corp. 163,10 163,50 5 431 196 -0,65%
Mercadolibre Inc. 898,20 904,50 227 48 +1,01%
Merck & Co. Inc. 67,80 68,00 4 001 70 -1,45%
Merck KGaA 111,35 112,55 20 558 271 +1,46%
METRO AG 8,202 8,25 57 534 158 -2,64%
Microchip Technology Inc. 95,06 95,50 875 21 +3,66%
Micron Technology Inc. 44,165 44,455 3 090 47 +0,96%
Microsoft Corp. 189,58 189,68 81 878 1 678 +0,98%
Mondelez International Inc. Class A 44,395 44,665 4 165 28 -1,06%
Monster Beverage Corp. 62,84 63,05 162 4 -0,57%
MorphoSys AG 116,95 117,70 7 694 105 -0,72%
MTU Aero Engines AG 147,40 148,15 25 793 558 -2,06%
Münchener Rückvers.-Ges. AG 228,90 230,20 28 251 515 -2,05%
Nemetschek SE 63,70 64,15 14 563 160 +0,79%
NetApp Inc. 37,39 37,56 541 9 -2,87%
NetEase Inc.(Sp. ADRs) 427,10 428,80 1 325 108 +6,66%
Netflix.com Inc. 448,90 450,85 7 133 481 +1,67%
New Work SE 277,50 281,00 265 15 -1,77%
NIKE Inc. 85,84 86,11 4 497 113 -1,70%
Nordex AG 8,75 8,845 152 136 338 -2,98%
NORMA Group SE 22,28 22,46 5 783 49 -3,36%
Nvidia Corp. 371,90 373,55 16 081 848 +3,47%
NXP Semiconductors NV 104,28 104,70 736 16 +2,20%
O'Reilly Automotive Inc. 370,65 372,35 0 0 0,00%
OSRAM Licht AG 40,80 41,30 13 073 72 -3,11%
Paccar Inc. 65,50 66,00 0 0 0,00%
PATRIZIA AG 22,10 22,30 4 774 29 0,00%
Paychex Inc. 64,34 64,80 691 23 -2,05%
PayPal Holdings Inc. 162,04 162,70 19 409 627 +1,21%
PepsiCo Inc. 117,42 117,76 3 195 79 -0,68%
Pfeiffer Vacuum Technology AG 170,20 172,00 339 19 -1,39%
Pfizer Inc. 29,60 29,70 112 502 589 -0,34%
Procter & Gamble Co. 108,50 109,00 7 932 119 0,00%
ProSiebenSat.1 Media SE 9,96 10,055 131 273 308 -2,38%
PUMA SE 69,32 69,76 1 981 43 +0,81%
Qiagen N.V. 39,48 39,50 40 314 277 +3,00%
Qualcomm Inc. 82,37 82,90 2 011 44 +0,11%
RATIONAL AG 499,40 506,00 124 26 -1,50%
Raytheon Technologies Corp. 51,39 51,60 8 330 116 -4,23%
Regeneron Pharmaceuticals Inc. 564,90 569,70 287 25 +0,11%
Rheinmetall AG 78,00 79,00 8 287 143 -0,98%
RHÖN-KLINIKUM AG 17,88 18,12 1 400 5 -0,22%
Rocket Internet SE 19,73 19,92 4 474 33 -1,34%
Ross Stores Inc. 74,87 75,23 1 458 25 -0,45%
RTL Group S.A. 28,80 29,18 10 902 68 -1,56%
RWE AG 32,11 32,31 151 992 681 -0,06%
S&T AG 24,10 24,32 9 388 62 -1,55%
SAF HOLLAND S.A. 5,00 5,085 23 425 45 -1,26%
Salzgitter AG 12,455 12,65 20 951 71 -4,51%
SAP SE 134,96 135,46 283 179 4 529 +4,36%
Sartorius AG VZ 317,00 319,00 4 463 125 +0,95%
Schaeffler AG VZ 6,50 6,60 83 655 164 -2,46%
Scout24 AG 72,55 73,25 936 20 -0,55%
Seattle Genetics Inc. 159,00 162,00 125 9 +3,23%
Shop Apotheke Europe N.V. 121,40 122,40 44 155 1 138 -2,71%
Siemens AG 105,98 106,44 71 123 1 029 -0,15%
Siemens Healthineers AG 41,915 42,16 25 170 224 +0,18%
Siltronic AG 91,68 92,66 10 082 166 +0,88%
Sirius XM Holdings Inc. 4,9575 5,01 246 2 -2,39%
Sixt SE 70,05 70,60 17 793 307 -1,47%
Skyworks Solutions Inc. 117,12 117,92 363 6 +0,58%
SMA Solar Technology AG 28,10 28,20 10 189 96 +1,22%
SNP Schnei.Neureith.&Partn.SE 47,15 47,55 9 804 126 +1,50%
Software AG 37,64 37,86 3 943 33 +1,45%
Splunk Inc. 180,78 182,22 709 48 +0,42%
Stabilus S.A. 44,00 44,48 1 270 14 -3,35%
Starbucks Corp. 65,01 65,40 6 996 107 -0,54%
Steinhoff Internatl Hldgs N.V. 0,0511 0,052 17 099 447 421 -0,58%
STRATEC SE 94,50 95,40 1 960 49 +1,81%
Ströer SE & Co. KGaA 59,45 59,90 1 600 38 -1,56%
Südzucker AG 14,38 14,52 34 443 148 -1,64%
Symrise AG 106,85 107,30 8 461 177 +0,47%
Synopsys Inc. 180,16 182,86 452 29 +2,24%
T-Mobile US Inc. 93,57 94,61 580 14 -1,27%
TAG Immobilien AG 22,02 22,20 5 049 31 -1,70%
Take-Two Interactive Softw.Inc 133,32 133,88 1 103 57 +2,50%
TAKKT AG 9,10 9,35 4 955 25 +0,32%
Talanx AG 33,14 33,46 15 512 108 -2,23%
TeamViewer AG 54,50 55,00 81 464 1 091 +5,49%
Telefónica Deutschland Hldg AG 2,486 2,525 1 432 014 862 -5,15%
Tesla Inc. 0,00 1 237,00 22 310 1 944 +2,52%
Texas Instruments Inc. 115,40 115,74 497 27 +1,21%
The Travelers Companies Inc. 97,18 97,80 0 0 0,00%
thyssenkrupp AG 6,34 6,43 259 990 441 +1,29%
TRATON SE 17,218 17,516 2 612 64 -1,04%
Trip.com Group Ltd. Sp.ADRs 23,80 24,00 704 5 -0,83%
Ulta Salon Cosmet. & Frag.Inc. 169,94 170,58 440 11 -3,92%
Uniper SE 29,46 29,74 5 344 75 -1,14%
United Airlines Holdings Inc. 26,40 27,00 18 171 123 -6,94%
United Internet AG 39,04 39,23 10 391 82 -0,59%
UnitedHealth Group Inc. 257,85 258,75 493 35 -1,88%
VARTA AG 96,70 97,20 100 719 2 005 -2,99%
Verisign Inc. 187,46 189,20 51 4 +1,09%
Verisk Analytics Inc. Cl.A 152,96 153,92 22 2 -0,88%
Verizon Communications Inc. 47,725 47,945 3 268 38 -2,26%
Vertex Pharmaceuticals Inc. 260,85 262,50 411 37 -0,78%
VISA Inc. 170,06 170,58 16 109 521 -1,27%
Volkswagen AG VZ 136,16 136,74 54 343 601 +0,19%
Vonovia SE 54,96 55,12 31 369 249 -1,12%
Vossloh AG 40,40 40,70 2 067 24 +0,62%
Wacker Chemie AG 66,00 66,48 11 595 148 -0,42%
Wacker Neuson SE 13,35 13,49 7 495 40 -0,67%
Walgreens Boots Alliance Inc. 34,255 34,775 29 116 330 -7,66%
Walmart Inc. 113,06 113,34 8 019 137 +3,04%
Walt Disney Co. 103,40 103,76 13 331 412 +0,66%
WashTec AG 38,35 38,75 2 001 24 +0,66%
Western Digital Corp. 37,415 37,59 1 330 14 -0,61%
Wirecard AG 2,45 2,53 2 780 182 4 219 -8,33%
Workday Inc. Shares A 174,76 175,58 283 14 -1,54%
Wüstenrot& Württembergische AG 15,24 15,42 3 686 18 -0,13%
Xcel Energy Inc. 56,00 56,50 41 2 -1,77%
Xilinx Inc. 88,44 89,17 540 15 -0,27%
Zalando SE 66,00 66,40 30 685 467 -0,60%
Zeal Network SE 37,70 37,80 4 649 63 +1,20%
Zoom Video Communications Inc. 237,00 240,00 5 588 257 +0,85%
zooplus AG 151,40 153,40 322 21 +0,26%
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)