GLX

Dernier cours 9 106,70
Variation +0,48%

Aujourd’hui:

Ouverture 9 096,82
haut 9 109,48
bas 9 096,43

Dernier jour de négoce:

Clôture 9 062,78

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.
Variation
1&1 AG 19,44 19,72 0 0 0,00%
3M Co. 144,50 144,98 167 8 +0,12%
Aareal Bank AG 31,70 31,94 35 1 +0,44%
ABOUT YOU Holding SE 8,74 8,81 0 0 0,00%
Activision Blizzard Inc. 74,49 74,74 95 2 -0,05%
adesso SE 174,00 175,20 1 1 +0,57%
adidas AG  181,28 182,66 325 23 +1,10%
ADLER Group S.A. 5,115 5,40 8 666 37 -12,04%
Adobe Inc. 387,55 390,00 12 3 +0,88%
ADVA Optical Networking SE zum Verkauf 12,80 13,10 0 0 0,00%
Advanced Micro Devices Inc. 90,71 91,30 808 19 +1,05%
Airbnb Inc. 110,22 110,50 441 22 +0,66%
Airbus SE  106,50 106,78 1 370 21 +0,64%
AIXTRON SE  24,21 24,36 299 5 +0,79%
Align Technology Inc. 263,40 265,35 13 1 +0,86%
Allianz SE  200,15 200,65 6 173 93 +0,80%
Alphabet Inc. Class A 2 208,50 2 215,00 87 29 +0,89%
Alphabet Inc. Class C 2 214,00 2 220,50 110 20 +0,82%
AMADEUS FIRE AG 128,00 130,00 229 4 +0,47%
Amazon.Com Inc. 2 145,00 2 147,50 1 004 145 +1,06%
American Electric Power Co.Inc 95,16 95,54 0 0 0,00%
American Express Co. 149,80 150,32 26 4 +0,15%
Amgen Inc. 232,70 233,80 167 3 -0,21%
Analog Devices Inc. 151,38 152,12 0 0 0,00%
Ansys Inc. 238,10 239,80 2 1 -0,17%
Apple Inc. 140,30 140,58 4 481 108 +0,75%
Applied Materials Inc. 106,00 107,00 56 1 +1,02%
Aroundtown Property Hldgs S.A. 4,661 4,699 565 5 +0,45%
ASML Holding N.V. N.Y.Reg 512,00 520,00 20 2 0,00%
Astrazeneca PLC ADR 61,40 61,80 0 0 0,00%
Atlassian Corp. PLC 169,02 170,48 0 0 0,00%
Atoss Software AG 131,80 134,60 85 3 +1,82%
Aurubis AG 86,58 86,94 438 11 +1,19%
AUTO1 Group SE 8,77 9,01 2 200 11 +1,58%
Autodesk Inc. 185,22 186,12 0 0 0,00%
Automatic Data Processing Inc. 200,65 201,60 0 0 0,00%
Baidu.com Inc. ADR 115,80 116,80 117 3 +3,36%
BASF SE  49,60 49,745 15 859 132 +0,80%
Basler AG 98,90 100,60 0 0 0,00%
Bayer AG  63,51 63,68 17 295 102 +0,70%
Bayerische Motoren Werke AG  78,06 78,55 4 037 64 +0,24%
BayWa AG vink. Namens-Aktien 46,15 46,35 50 1 +0,32%
Bechtle AG 41,18 41,48 2 780 32 +1,02%
BEFESA S.A. 55,95 56,35 0 0 0,00%
Beiersdorf AG  95,72 95,98 115 3 +0,33%
Bilfinger SE 27,54 27,70 1 894 17 +0,51%
Biogen Inc. 190,34 192,20 0 0 0,00%
Boeing Co. 119,50 119,98 553 13 +0,87%
Booking Holdings Inc. 1 955,40 1 970,20 9 4 +0,43%
Brenntag SE  70,82 70,94 95 3 +0,43%
Broadcom Corp. 559,90 563,70 2 2 +0,91%
Cadence Design Systems Inc. 133,92 134,86 0 0 0,00%
CANCOM SE 35,80 36,10 2 217 30 +1,40%
Carl Zeiss Meditec AG 120,00 121,20 127 11 +0,96%
Caterpillar Inc. 198,50 199,00 0 0 0,00%
CECONOMY AG 3,198 3,246 1 450 5 +1,18%
CEWE Stiftung & Co. KGaA 84,00 86,00 290 5 -1,41%
Charter Communications Inc. Class A 444,65 449,05 2 2 0,00%
Chevron Corp. 166,60 168,16 540 38 +1,39%
Cintas Corp. 361,65 363,05 0 0 0,00%
Cisco Systems Inc. 46,985 47,215 104 5 +0,02%
Coca-Cola Co., The 63,23 63,34 2 036 38 +0,13%
Cognizant Technology Sol. Corp. 69,71 70,23 25 2 +0,80%
Comcast Corp. Cl. A 40,17 40,57 0 0 0,00%
Commerzbank AG  6,552 6,578 14 531 30 +1,04%
CompuGroup Medical SE &Co.KGaA 49,90 50,10 350 3 +0,20%
Constellation Energy Corp. 54,50 55,00 0 0 0,00%
Continental AG  64,86 65,22 265 7 +0,03%
Copart Inc. 104,98 106,48 0 0 0,00%
Costco Wholesale Corp. 472,10 476,70 9 2 +0,53%
Covestro AG  39,81 39,89 700 21 +0,63%
Crowdstrike Holdings Inc Cl.A 139,92 142,00 30 3 +1,18%
CSX Corp. 31,80 32,00 0 0 0,00%
CTS Eventim AG & Co. KGaA 64,15 64,35 40 2 +0,16%
Daimler Truck Holding AG 28,01 28,035 57 962 313 +2,90%
Datadog Inc. Class A 94,36 95,30 363 6 +1,95%
Delivery Hero SE  30,56 30,78 7 298 79 +2,79%
Dermapharm Holding SE 51,05 51,30 50 1 +0,49%
Deutsche Bank AG  9,363 9,386 45 845 82 +0,78%
Deutsche Börse AG  163,15 163,85 128 4 +0,46%
Deutsche EuroShop AG 15,71 16,11 250 1 +1,58%
Deutsche Lufthansa AG  6,734 6,779 15 559 56 -0,16%
Deutsche Pfandbriefbank AG 11,21 11,28 23 849 102 +0,80%
Deutsche Post AG  38,605 38,895 13 179 59 +0,30%
Deutsche Telekom AG  18,136 18,19 12 429 63 +0,22%
Deutsche Wohnen SE 26,01 26,26 224 4 +0,77%
DEUTZ AG 4,266 4,308 3 400 12 +1,27%
DexCom Inc. 312,50 313,45 0 0 0,00%
DIC Asset AG 12,66 12,82 44 2 +1,42%
DocuSign Inc. 71,25 72,31 10 2 +1,26%
Dollar Tree Inc. 154,26 155,88 41 2 -0,32%
Dow Inc. 64,84 65,48 0 0 0,00%
Drägerwerk AG & Co. KGaA VZ 49,15 49,30 0 0 0,00%
DWS Group GmbH & Co. KGaA 32,38 32,42 2 310 18 +0,56%
Dürr AG 25,04 25,20 0 0 0,00%
E.ON SE  9,942 9,958 19 556 70 +0,20%
Ebay Inc. 43,305 43,50 50 1 +0,51%
Eckert & Ziegler Str.-u.Med.AG  41,54 42,26 733 11 +1,05%
Electronic Arts Inc. 122,36 123,26 3 1 +0,20%
ENCAVIS AG  19,005 19,05 2 153 14 +0,95%
Evonik Industries AG 25,60 25,78 356 7 +0,62%
Evotec SE  24,20 24,65 4 447 24 +1,32%
Fastenal Co. 50,49 50,64 1 1 -0,06%
Fielmann AG 47,86 48,22 203 3 -0,21%
Fiserv Inc. 92,51 93,43 0 0 0,00%
flatexDEGIRO AG 13,76 13,88 3 340 64 +0,95%
Fortinet Inc. 265,05 267,65 0 0 0,00%
Fox Corp. Shares A 32,165 32,80 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 49,24 49,79 644 12 +0,02%
freenet AG 23,12 23,19 3 032 20 -0,04%
Fresenius Medical Care KGaA  57,28 57,48 6 2 +0,10%
Fresenius SE & Co. KGaA  33,38 33,49 748 18 +0,21%
FUCHS PETROLUB SE VZ 28,34 28,50 200 1 +0,64%
GEA Group AG 36,18 36,36 138 1 +0,66%
Gerresheimer AG 66,45 66,75 0 0 0,00%
GFT Technologies SE 38,20 38,70 2 994 13 +1,72%
Gilead Sciences Inc. 59,01 59,32 1 599 15 -0,60%
Goldman Sachs Group Inc. 290,50 292,20 3 1 -0,14%
Grand City Properties S.A. 16,30 16,50 0 0 0,00%
GRENKE AG 25,60 25,78 260 3 +0,47%
HAMBORNER REIT AG 8,56 8,60 1 265 7 +0,23%
Hannover Rück SE 145,15 145,65 147 5 +0,07%
HeidelbergCement AG  52,32 52,68 701 13 +0,08%
Heidelberger Druckmaschinen AG 1,862 1,887 2 734 8 +0,69%
HELLA GmbH & Co. KGaA 64,75 65,00 45 2 -0,15%
HelloFresh SE  39,03 39,52 2 836 21 +2,17%
Henkel AG & Co. KGaA VZ  63,60 63,96 95 4 +0,47%
HOCHTIEF AG 59,64 60,08 223 7 +0,37%
Home Depot Inc. 282,00 282,25 82 4 -0,76%
Honeywell International Inc. 185,48 186,74 0 0 0,00%
Hornbach Holding AG&Co.KGaA 116,50 117,80 61 2 +0,52%
HUGO BOSS AG 51,84 52,06 150 2 +0,58%
Hypoport SE 254,40 262,00 0 0 0,00%
IDEXX Laboratories Inc. 343,55 347,50 2 1 +0,62%
Illumina Inc. 223,10 226,35 7 2 +0,45%
INDUS Holding AG 26,75 27,05 50 1 -0,56%
Infineon Technologies AG  28,45 28,65 2 294 29 +1,42%
Instone Real Estate Group SE 11,54 11,68 888 3 +0,34%
Intel Corp. 41,475 41,595 641 11 +0,59%
Intl Business Machines Corp. 129,32 129,48 418 8 -0,11%
Intuit Inc. 347,50 350,90 27 3 +0,93%
Intuitive Surgical Inc. 206,05 215,50 29 4 +2,33%
JD.com Inc. Cl.A (sp.ADRs) 51,60 51,80 1 062 10 +4,66%
JENOPTIK AG 25,54 25,68 100 1 +0,31%
Johnson&Johnson 170,62 171,02 166 13 -0,14%
JOST Werke AG 38,00 38,55 26 1 +0,92%
JPMorgan Chase & Co. 113,14 113,68 140 6 +0,21%
Jungheinrich AG VZ 22,60 22,82 150 5 +0,88%
K+S Aktiengesellschaft  30,28 30,60 11 795 74 +1,19%
Keurig Dr Pepper Inc. 35,39 35,565 0 0 0,00%
KION GROUP AG 46,48 46,86 320 9 +0,67%
KLA Corp. 318,15 319,25 0 0 0,00%
Klöckner & Co SE 10,83 10,88 6 385 25 +1,40%
Knorr-Bremse AG 67,28 67,94 20 1 +0,95%
Kraft Heinz Co. 42,245 42,395 525 5 +0,34%
KRONES AG 82,30 82,70 582 13 +2,03%
KWS SAAT SE & Co. KGaA 60,90 61,00 57 5 +0,16%
LAM Research Corp. 462,90 467,45 2 1 +1,09%
LANXESS AG 36,46 36,60 877 14 +1,13%
LEG Immobilien SE 99,34 99,98 204 12 +0,54%
Linde PLC  296,55 297,95 126 12 +0,46%
LPKF Laser & Electronics AG 11,12 11,24 1 218 10 +0,45%
Lucid Group Inc.Cl.A 16,764 17,094 933 9 +2,77%
Lululemon Athletica Inc. 291,60 295,05 0 0 0,00%
Marriott International Inc. 155,04 156,40 10 2 -0,41%
Marvell Technology Inc. 52,80 53,96 30 1 +2,00%
Match Group Inc. 72,84 73,19 0 0 0,00%
McDonalds Corp. 234,05 234,40 260 15 +0,15%
Mercadolibre Inc. 755,80 759,00 5 5 +0,58%
Mercedes-Benz Group AG  64,26 64,39 22 535 91 +0,83%
Merck & Co. Inc. 88,60 88,80 130 4 0,00%
Merck KGaA  161,30 162,80 185 8 +0,96%
Meta Platforms Inc. 192,88 193,82 374 24 +1,06%
METRO AG 8,365 8,45 15 1 -0,06%
Microchip Technology Inc. 63,33 63,79 0 0 0,00%
Micron Technology Inc. 67,89 68,18 65 4 +0,38%
Microsoft Corp. 251,35 251,85 604 38 +0,24%
Moderna Inc. 130,58 131,34 232 6 +0,55%
Mondelez International Inc. Class A 62,29 64,49 243 7 +1,69%
Monster Beverage Corp. 85,23 85,75 34 2 -0,27%
MorphoSys AG  17,87 18,325 136 3 +1,44%
MTU Aero Engines AG  181,00 182,75 216 4 +1,08%
Münchener Rückvers.-Ges. AG  228,70 229,30 1 445 39 +0,62%
Nagarro SE 125,00 130,00 140 3 +1,29%
Nemetschek SE 64,56 65,04 209 5 +0,77%
NetEase Inc.(Sp. ADRs) 90,00 91,60 334 2 +1,79%
Netflix.com Inc. 180,02 180,50 540 32 +0,69%
New Work SE 139,20 142,40 0 0 0,00%
NIKE Inc. 108,02 108,28 916 10 -0,02%
Nordex AG  11,155 11,345 9 157 33 +0,13%
NORMA Group SE 24,86 24,96 0 0 0,00%
Nvidia Corp. 167,72 167,78 3 383 98 +1,41%
NXP Semiconductors NV 170,50 171,50 0 0 0,00%
O'Reilly Automotive Inc. 614,50 617,40 0 0 0,00%
Okta Inc. 86,09 86,42 129 4 +0,83%
Old Dominion Freight Line Inc. 250,25 253,35 0 0 0,00%
Paccar Inc. 79,82 79,96 0 0 0,00%
Palo Alto Networks Inc. 447,55 450,90 7 2 +0,51%
PATRIZIA AG 13,46 13,68 0 0 0,00%
Paychex Inc. 114,52 115,82 0 0 0,00%
PayPal Holdings Inc. 74,81 75,25 2 192 41 +1,07%
PepsiCo Inc. 167,92 168,74 52 6 +0,26%
Pfeiffer Vacuum Technology AG 160,60 162,40 1 1 +0,50%
Pinduoduo Inc. ADRs 37,75 38,10 1 224 8 +5,10%
Porsche Automobil Holding SE  75,30 75,64 4 894 32 +0,88%
Procter & Gamble Co. 148,60 149,02 229 11 -0,07%
ProSiebenSat.1 Media SE 10,13 10,175 2 936 23 +0,39%
PUMA SE  65,50 66,04 157 8 +0,73%
PVA TePla AG 23,34 23,70 260 2 +1,28%
Qiagen N.V.  44,60 44,73 25 1 +0,70%
Qualcomm Inc. 128,02 128,80 730 13 +0,33%
RATIONAL AG 541,50 550,50 1 1 -0,28%
Regeneron Pharmaceuticals Inc. 626,10 630,60 0 0 0,00%
Rheinmetall AG 188,40 188,85 3 100 105 -0,42%
Ross Stores Inc. 87,69 88,36 9 1 -0,02%
RTL Group S.A. 42,04 42,40 802 10 +0,90%
RWE AG  41,27 41,29 7 165 60 +0,10%
S&T AG 16,54 16,67 0 0 0,00%
SAF HOLLAND SE 7,595 7,645 789 4 +1,12%
Salesforce Inc. 158,02 158,78 474 13 +0,85%
Salzgitter AG 34,20 34,70 4 200 12 +0,58%
SAP SE  93,56 94,00 4 714 83 +0,37%
Sartorius AG VZ  345,40 349,00 112 9 +0,81%
Schaeffler AG VZ 5,53 5,565 5 998 8 +0,36%
Scout24 SE 55,92 56,38 0 0 0,00%
Seagen Inc. 135,72 137,76 1 1 +0,79%
secunet Security Networks AG 341,00 344,50 4 2 +0,58%
SGL CARBON SE 5,28 5,39 500 2 +1,41%
Shop Apotheke Europe N.V. 86,02 87,00 2 591 24 +1,60%
Siemens AG  114,82 114,94 2 179 36 +0,52%
Siemens Energy AG  16,70 16,745 7 235 38 +1,03%
Siemens Healthineers AG  55,50 55,90 300 3 +0,43%
Siltronic AG 87,50 88,50 635 11 +1,37%
Sirius XM Holdings Inc. 5,869 5,892 100 1 -0,05%
Sixt SE 120,40 121,10 110 3 +0,58%
Skyworks Solutions Inc. 97,69 98,65 9 1 +0,82%
SMA Solar Technology AG 43,60 43,98 1 689 30 +2,85%
Software AG 29,70 29,96 0 0 0,00%
Splunk Inc. 92,50 93,28 0 0 0,00%
Stabilus SE 47,65 48,05 100 2 +0,63%
Starbucks Corp. 69,65 69,93 126 9 +0,42%
Sto SE & Co. KGaA 172,40 174,20 17 3 +0,58%
STRATEC SE 100,60 101,20 0 0 0,00%
Ströer SE & Co. KGaA 53,90 54,30 0 0 0,00%
SUSE S.A. 28,24 28,54 3 1 +0,71%
Südzucker AG 12,61 12,75 190 2 +0,71%
Symrise AG  103,20 103,60 110 4 +0,48%
SYNLAB AG 16,61 16,71 1 220 9 -1,13%
Synopsys Inc. 262,00 265,85 19 1 +1,30%
T-Mobile US Inc. 121,42 122,60 0 0 0,00%
TAG Immobilien AG 18,11 18,28 1 100 5 -0,49%
TAKKT AG 15,70 15,78 850 6 +0,51%
Talanx AG 38,32 38,58 45 2 +0,57%
TeamViewer AG  12,655 12,70 2 384 15 -0,48%
Telefónica Deutschland Hldg AG 2,952 2,984 56 506 44 +0,13%
Tesla Inc. 703,30 704,00 2 516 192 +1,43%
Texas Instruments Inc. 162,06 162,86 1 2 +0,61%
The Travelers Companies Inc. 166,84 168,48 0 0 0,00%
thyssenkrupp AG  8,192 8,248 17 750 30 +0,95%
TRATON SE 16,73 17,02 530 5 +1,25%
Uniper SE 23,84 24,14 288 7 +0,08%
United Internet AG 31,16 31,34 0 0 0,00%
UnitedHealth Group Inc. 469,15 470,95 9 3 +0,27%
Vantage Towers AG 29,60 29,86 500 2 -0,34%
VARTA AG  77,68 78,18 448 18 -0,18%
VERBIO Vereinigt.BioEnergie AG 57,40 57,80 19 860 173 +1,94%
Verisign Inc. 157,88 159,40 19 1 +1,10%
Verisk Analytics Inc. Cl.A 165,42 166,22 0 0 0,00%
Verizon Communications Inc. 46,52 46,755 407 11 -1,06%
Vertex Pharmaceuticals Inc. 243,45 244,20 12 1 +0,23%
Viatris Inc. 10,58 10,792 217 2 +1,09%
VISA Inc. 189,52 190,50 226 7 +0,09%
Vitesco Technologies Group AG 41,22 41,66 130 2 -0,10%
Volkswagen AG VZ  145,48 146,18 3 565 76 +1,32%
Vonovia SE  33,75 34,00 6 565 102 +0,62%
Wacker Chemie AG 160,45 160,95 718 23 +1,51%
Wacker Neuson SE 19,81 19,93 100 1 +0,50%
Walgreens Boots Alliance Inc. 42,27 42,415 270 2 +0,21%
Walmart Inc. 141,64 142,02 43 2 -0,03%
Walt Disney Co. 101,02 101,30 591 29 +0,44%
Workday Inc. Shares A 166,60 167,50 241 5 -1,07%
Xcel Energy Inc. 71,62 72,67 0 0 0,00%
Zalando SE  35,00 35,29 2 299 32 +1,58%
Zeal Network SE 36,50 36,85 10 1 +0,55%
Zoom Video Communications Inc. 85,92 86,59 177 4 +1,17%
Zscaler Inc. 134,64 136,28 80 1 +1,88%
Copyright © 2022 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)