GLX

Last 10 171,70
Change +0,83%

Heute:

Open 10 091,60
High 10 224,60
Low 10 091,60

letzter Handelstag:

Close 10 171,70

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 AG 16,66 16,94 5 677 41 -0,24%
3M Co. 95,86 96,25 33 592 616 -0,59%
adesso SE 115,80 117,00 933 61 -2,19%
adidas AG  199,82 200,60 16 485 588 -2,47%
Adobe Inc. 471,70 473,00 11 321 872 +5,04%
ADTRAN Holdings Inc. 4,90 5,056 34 487 38 -3,60%
Adtran Networks SE 19,90 20,05 858 6 0,00%
Advanced Micro Devices Inc.  174,90 175,66 59 256 930 -0,46%
Airbnb Inc. 148,44 149,34 2 726 94 +1,23%
Airbus SE  163,00 163,22 20 585 870 -0,12%
AIXTRON SE  25,66 25,89 95 927 419 +2,13%
Align Technology Inc. 290,20 291,90 88 5 +1,18%
Allianz SE  265,50 266,10 64 303 1 312 -0,19%
Alphabet Inc. Class A   135,32 135,70 211 976 2 427 +4,67%
Alphabet Inc. Class C 136,10 136,50 50 232 606 +4,55%
AMADEUS FIRE AG 111,20 112,40 2 064 68 +0,90%
Amazon.com Inc.  160,20 160,38 84 490 1 297 -0,02%
American Electric Power Co.Inc 75,34 75,68 445 7 +0,25%
American Express Co. 202,90 203,30 975 50 +1,65%
Amgen Inc. 248,60 249,80 2 111 109 +1,05%
Analog Devices Inc. 175,70 176,15 296 13 -0,78%
Ansys Inc. 315,40 319,00 449 31 +5,91%
Apple Inc.  159,20 159,44 143 242 2 240 +0,66%
Applied Materials Inc. 184,26 185,36 2 781 50 +0,86%
Aroundtown Property Hldgs S.A. 1,7995 1,8395 141 098 102 +3,08%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 866,00 868,00 452 61 +0,46%
Astrazeneca PLC ADR 60,50 61,00 436 7 -0,82%
Atlassian Corp. CL A 179,00 180,00 746 27 +1,96%
Atoss Software AG 268,00 272,00 482 43 +0,56%
Aurubis AG 63,44 63,52 19 054 226 +1,21%
AUTO1 Group SE 4,04 4,112 61 859 103 -3,69%
Autodesk Inc. 234,95 236,05 2 227 36 +0,75%
Automatic Data Processing Inc. 222,15 222,80 510 24 +0,18%
Baker Hughes Co. Cl. A 29,665 29,80 1 108 7 +0,13%
BASF SE  48,90 49,15 180 395 1 064 -0,16%
Bayer AG  26,095 26,15 224 949 1 514 -0,38%
Bayerische Motoren Werke AG  105,76 106,20 32 595 507 -0,06%
BayWa AG vink. Namens-Aktien 25,60 26,00 20 064 193 -1,54%
Bechtle AG 48,99 49,23 20 110 267 -0,79%
BEFESA S.A. 29,50 29,98 2 224 19 +0,61%
Beiersdorf AG  133,20 133,65 1 823 54 -0,52%
Bilfinger SE 44,44 44,62 10 063 160 +0,18%
Biogen Inc. 201,20 202,40 723 26 +0,20%
Boeing Co. 165,00 165,86 19 431 552 -1,06%
Booking Holdings Inc. 3 163,00 3 180,00 110 63 +0,80%
Borussia Dortmund GmbH&Co.KGaA 3,475 3,56 40 315 111 -1,55%
Brenntag SE  78,04 78,32 2 341 50 -0,33%
Broadcom Corp. 1 133,60 1 142,60 1 470 256 +0,51%
Cadence Design Systems Inc. 285,40 287,80 2 291 119 +4,81%
CANCOM SE 25,78 25,92 5 566 48 -0,99%
Carl Zeiss Meditec AG 119,50 120,25 3 262 104 -0,99%
Caterpillar Inc. 323,00 324,00 1 982 108 +1,25%
CECONOMY AG 1,793 1,842 67 774 89 -1,71%
CEWE Stiftung & Co. KGaA 102,20 103,00 840 20 +0,19%
Charter Communications Inc. Class A 271,40 273,65 103 11 +2,60%
Chevron Corp. 142,60 143,02 3 494 120 -0,10%
Cintas Corp. 572,40 577,60 126 24 -0,52%
Cisco Systems Inc. 45,255 45,425 26 161 201 +0,59%
Coca-Cola Co., The 55,19 55,41 31 595 460 +0,71%
Cognizant Technology Sol. Corp. 68,74 69,43 570 14 -0,14%
Comcast Corp. Cl. A 39,58 39,70 2 430 31 +1,09%
Commerzbank AG  11,83 11,89 563 932 749 -0,55%
CompuGroup Medical SE &Co.KGaA 27,38 27,52 15 784 113 -0,80%
Constellation Energy Corp. 154,82 155,52 824 18 +2,61%
Continental AG  66,74 67,32 8 025 117 -0,21%
Copart Inc. 51,43 51,74 794 13 +0,31%
CoStar Group Inc. 88,00 89,00 283 6 +2,86%
Costco Wholesale Corp. 671,60 673,90 460 46 +1,10%
Covestro AG  48,11 48,30 18 365 242 +0,50%
Crowdstrike Holdings Inc Cl.A 294,10 295,65 4 881 222 +2,05%
CSX Corp. 34,14 34,35 1 197 4 +0,97%
CTS Eventim AG & Co. KGaA 77,00 77,20 3 932 52 +0,33%
Daimler Truck Holding AG 46,80 46,99 124 476 1 189 +0,73%
Datadog Inc. Class A 110,88 111,56 1 064 14 -0,11%
Delivery Hero SE  24,50 24,90 92 126 351 -3,58%
Dermapharm Holding SE 33,94 34,28 46 102 311 -6,49%
Deutsche Bank AG  13,46 13,52 554 504 989 -1,04%
Deutsche Beteiligungs AG 25,25 25,55 5 618 37 -0,79%
Deutsche Börse AG  184,60 185,35 3 346 83 -0,11%
Deutsche Lufthansa AG  6,86 6,885 793 708 1 218 +0,76%
Deutsche Pfandbriefbank AG 4,302 4,368 306 819 390 -3,32%
Deutsche Post AG  38,41 38,625 170 885 1 093 -1,66%
Deutsche Telekom AG  21,60 21,675 393 640 991 -1,03%
Deutsche Wohnen SE 18,15 18,30 16 046 55 +0,55%
DEUTZ AG 5,97 6,00 156 662 263 +2,49%
DexCom Inc. 123,56 124,30 1 509 29 +3,49%
Diamondback Energy Inc. 174,38 175,28 417 10 +0,07%
Dollar Tree Inc. 116,80 117,40 517 8 +0,77%
Dow Inc. 52,08 52,32 1 154 16 -0,80%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 91,42 91,96 66 782 1 058 +2,67%
Drägerwerk AG & Co. KGaA VZ 48,75 49,70 1 520 26 -1,00%
DWS Group GmbH & Co. KGaA 38,68 38,86 31 927 298 +0,52%
Dürr AG 20,38 20,56 15 143 98 -2,19%
E.ON SE  12,545 12,595 290 648 610 -1,25%
Ebay Inc. 47,215 47,36 2 421 26 -0,88%
Eckert & Ziegler Str.-u.Med.AG  38,02 38,20 6 482 94 +2,52%
Electronic Arts Inc. 121,52 122,24 625 14 -1,48%
Elmos Semiconductor SE 73,90 74,80 1 636 40 +0,27%
ENCAVIS AG  16,83 16,93 117 844 597 +0,30%
Energiekontor AG 67,50 68,20 2 469 44 +0,45%
Enphase Energy Inc. 102,06 102,88 2 896 94 +3,24%
Evonik Industries AG 16,99 17,085 45 990 185 0,00%
Evotec SE  13,03 13,15 129 264 361 +2,33%
Fastenal Co. 69,36 69,70 733 21 +0,83%
Fielmann Group AG 42,04 42,42 4 897 57 +0,24%
Fiserv Inc. 139,70 140,30 409 6 +1,42%
flatexDEGIRO AG 9,74 9,798 26 987 201 +0,12%
Fortinet Inc. 62,12 62,44 1 955 37 +1,76%
Fraport AG Ffm.Airport.Ser.AG 51,38 51,86 7 265 153 -2,28%
freenet AG 25,00 25,14 53 647 231 -1,34%
Fresenius Medical Care AG  34,76 35,00 17 222 105 -0,46%
Fresenius SE & Co. KGaA  25,03 25,27 53 012 339 +0,12%
FUCHS PETROLUB SE VZ 42,26 42,44 8 802 64 -0,70%
GE Healthcare Technologies Inc 83,00 83,50 1 274 46 +0,61%
GEA Group AG 38,63 38,82 4 490 23 +0,26%
Gerresheimer AG 106,10 106,80 4 108 89 +1,23%
GFT Technologies SE 27,08 27,46 7 761 65 +0,29%
Gilead Sciences Inc. 67,36 67,48 6 948 65 -0,35%
Globalfoundries Inc. 47,80 48,08 45 3 +1,05%
Goldman Sachs Group Inc. 352,60 353,20 1 504 79 -0,48%
Grand City Properties S.A. 9,26 9,42 4 633 16 +3,38%
GRENKE AG 22,85 23,00 4 029 49 -2,34%
HAMBORNER REIT AG 6,60 6,69 43 129 84 +0,75%
Hannover Rück SE 244,50 245,40 11 029 345 -0,29%
Heidelberg Materials AG  92,00 92,28 11 266 179 -0,73%
Heidelberger Druckmaschinen AG 0,99 1,004 216 291 126 -0,89%
HELLA GmbH & Co. KGaA 86,20 86,60 2 200 45 +2,85%
HelloFresh SE  6,90 6,964 767 429 1 499 -6,40%
Henkel AG & Co. KGaA VZ  73,56 73,84 6 070 90 -1,37%
HENSOLDT AG 35,00 35,16 129 506 952 +3,84%
HOCHTIEF AG 106,40 107,60 3 552 75 +0,37%
Home Depot Inc. 342,00 342,80 703 56 -0,12%
Honeywell International Inc. 180,50 181,30 184 9 +0,23%
Hornbach Holding AG&Co.KGaA 67,50 67,90 1 587 44 -1,39%
HUGO BOSS AG 53,28 53,52 18 060 253 -2,42%
Hypoport SE 217,20 220,00 1 906 141 +3,00%
IDEXX Laboratories Inc. 485,30 489,20 247 12 +0,62%
Illumina Inc. 119,34 120,00 1 678 40 +2,29%
INDUS Holding AG 24,55 24,70 12 682 116 +3,81%
Infineon Technologies AG  32,005 32,25 303 064 1 675 +0,86%
Intel Corp.  39,285 39,36 47 622 455 +0,47%
Intl Business Machines Corp. 176,15 176,90 10 629 194 +0,88%
Intuit Inc. 578,00 581,70 326 34 +0,73%
Intuitive Surgical Inc. 360,15 362,30 635 80 -0,71%
IONOS Group SE 19,90 20,05 7 549 45 -1,48%
JENOPTIK AG 28,70 29,06 7 704 51 +0,56%
Johnson&Johnson 144,00 144,30 11 331 278 -0,55%
JOST Werke SE 48,00 48,60 278 5 -0,21%
JPMorgan Chase & Co. 177,00 177,60 3 416 89 +1,66%
Jungheinrich AG VZ 30,82 31,18 2 780 27 -1,02%
K+S Aktiengesellschaft  13,00 13,13 87 031 306 -2,03%
Keurig Dr Pepper Inc. 27,00 27,275 1 829 18 +2,30%
KION GROUP AG 48,71 49,00 20 571 117 -0,04%
KLA Corp. 634,00 637,50 376 37 +1,75%
Klöckner & Co SE 6,49 6,585 47 100 102 -0,46%
Knorr-Bremse AG 68,08 68,76 1 838 33 -0,23%
Kraft Heinz Co. 31,955 32,12 12 267 93 +1,49%
KRONES AG 117,10 117,80 5 777 192 -0,59%
KSB SE & Co. KGaA 564,00 576,00 104 22 +0,70%
KWS SAAT SE & Co. KGaA 46,60 47,00 1 908 24 -0,53%
LAM Research Corp. 849,20 853,70 374 54 +1,88%
LANXESS AG 24,98 25,32 45 260 212 +2,61%
LEG Immobilien SE 72,06 72,74 4 060 59 +3,53%
Lululemon Athletica Inc. 421,15 423,85 24 4 +0,28%
Marriott International Inc. 227,75 229,55 375 12 +2,03%
Marvell Technology Inc. 60,81 61,17 5 355 81 -0,54%
McDonalds Corp. 256,10 256,50 6 946 398 -0,08%
Mercadolibre Inc. 1 379,20 1 394,80 423 77 +0,44%
Mercedes-Benz Group AG  73,25 73,50 129 807 1 276 +0,29%
Merck & Co. Inc. 111,40 112,00 4 531 96 +0,36%
Merck KGaA  155,55 157,10 5 403 136 +0,32%
Meta Platforms Inc.  456,15 457,50 11 188 547 +2,60%
METRO AG 4,858 4,958 69 040 156 +0,41%
Microchip Technology Inc. 80,66 81,46 539 9 +0,02%
Micron Technology Inc. 86,38 86,90 35 821 468 +1,07%
Microsoft Corp.  383,10 383,60 53 085 1 483 +0,55%
MLP SE 5,37 5,48 52 263 67 -0,91%
Moderna Inc.  95,57 96,14 7 168 160 +0,97%
Mondelez International Inc. Class A 65,38 65,76 2 976 50 +0,34%
Monster Beverage Corp. 55,87 56,04 1 435 31 +0,90%
MorphoSys AG  66,28 66,60 41 623 357 +0,82%
MTU Aero Engines AG  223,60 224,50 2 087 63 -0,18%
Mutares SE & Co. KGaA 33,70 33,90 13 689 90 -0,15%
Münchener Rückvers.-Ges. AG  444,70 446,10 14 734 616 -0,54%
Nagarro SE 74,00 74,70 1 206 38 -2,92%
Nemetschek SE 85,20 85,58 1 878 46 +1,98%
Netflix.com Inc. 567,80 570,00 2 213 178 +2,18%
NIKE Inc. 90,67 91,13 10 224 285 -0,33%
Nordex AG  11,58 11,72 72 438 205 +2,86%
NORMA Group SE 15,69 15,88 3 669 18 +0,57%
Nvidia Corp.  810,60 812,20 129 234 5 283 +0,64%
NXP Semiconductors NV 217,40 218,00 703 31 -0,27%
O'Reilly Automotive Inc. 1 024,00 1 028,50 3 3 +0,34%
Old Dominion Freight Line Inc. 383,60 385,20 9 2 -0,36%
ON Semiconductor Corp. 67,67 68,21 1 194 22 -1,15%
Paccar Inc. 110,40 111,06 1 446 33 +2,19%
Palo Alto Networks Inc. 261,50 262,50 4 281 215 +0,95%
PATRIZIA SE 8,08 8,16 10 204 34 +4,48%
Paychex Inc. 110,70 111,10 259 11 +0,72%
PayPal Holdings Inc.  58,96 59,20 104 487 1 057 +2,56%
PDD Holdings Inc. 118,00 119,80 5 034 99 +4,91%
PepsiCo Inc. 157,48 158,58 14 091 343 +4,22%
Pfeiffer Vacuum Technology AG 155,40 156,80 296 14 +0,38%
PNE AG 13,58 13,72 10 660 68 -0,72%
Porsche Automobil Holding SE  48,14 48,43 54 137 498 +2,32%
Procter & Gamble Co. 148,10 148,54 5 083 205 +0,26%
ProSiebenSat.1 Media SE 6,30 6,35 56 165 134 -0,16%
PUMA SE  40,62 41,02 70 439 609 -2,41%
PVA TePla AG 21,32 21,66 19 360 106 +1,14%
Qiagen N.V. 40,44 40,785 10 301 41 +0,95%
Qualcomm Inc. 153,34 153,78 3 697 102 +0,16%
Redcare Pharmacy N.V. 141,05 141,25 16 429 432 +0,18%
Regeneron Pharmaceuticals Inc. 880,00 886,50 124 19 +0,28%
Rheinmetall AG 479,00 480,80 164 627 7 041 +5,25%
Ross Stores Inc. 132,42 133,02 57 5 +0,69%
RTL Group S.A. 30,46 30,48 63 257 407 +0,07%
RWE AG  31,05 31,15 298 393 1 644 -0,51%
SAF HOLLAND SE 17,75 18,01 53 252 306 -3,98%
Salesforce Inc. 275,40 276,80 4 183 133 +1,92%
Salzgitter AG 22,90 23,10 7 010 56 -2,61%
SAP SE  171,90 172,46 35 897 791 -0,66%
Sartorius AG VZ  354,90 357,30 8 577 184 -2,47%
Schaeffler AG VZ 6,295 6,34 133 926 281 -1,41%
SCHOTT Pharma AG & Co. KGaA 39,60 40,00 2 579 47 -1,98%
Scout24 SE 68,76 69,24 520 16 -0,84%
SFC Energy AG 17,60 17,88 12 193 109 +1,15%
SGL CARBON SE 6,06 6,155 35 551 80 -0,98%
Siemens AG  183,14 183,42 52 506 920 -1,11%
Siemens Energy AG  14,85 14,945 613 075 1 583 +3,16%
Siemens Healthineers AG  55,20 55,54 29 721 195 -0,82%
Siltronic AG 82,25 82,60 4 996 78 +0,61%
Sirius XM Holdings Inc. 3,672 3,713 1 597 5 +0,87%
Sixt SE 87,00 87,70 3 625 143 -0,34%
SMA Solar Technology AG 54,45 54,85 11 528 204 0,00%
Stabilus SE 59,05 59,90 86 4 -1,58%
Starbucks Corp. 83,50 83,90 4 637 133 +0,97%
Sto SE & Co. KGaA 143,20 147,00 589 24 -1,50%
STRATEC SE 42,05 43,00 1 001 16 -2,18%
Ströer SE & Co. KGaA 54,85 55,10 1 357 27 0,00%
Südzucker AG 12,41 12,50 42 720 122 +0,40%
Symrise AG  108,75 109,20 10 854 152 +0,88%
SYNLAB AG 11,41 11,60 2 344 11 -3,79%
Synopsys Inc. 531,00 534,50 2 134 152 +5,83%
SÜSS MicroTec SE 37,10 37,45 10 572 101 -1,46%
T-Mobile US Inc. 147,46 148,94 1 597 30 -0,26%
TAG Immobilien AG 11,51 11,625 34 760 93 +1,76%
TAKKT AG 13,56 13,80 8 767 34 +3,60%
Talanx AG 69,00 69,45 16 560 148 -2,26%
TeamViewer SE  13,375 13,52 25 951 156 -1,22%
Tesla Inc.  159,80 160,24 206 546 2 842 +6,00%
Texas Instruments Inc. 155,46 155,90 620 39 -1,42%
The Travelers Companies Inc. 203,60 204,80 49 3 +0,05%
thyssenkrupp AG  4,844 4,89 648 071 800 +3,24%
thyssenkrupp nucera AG&Co.KGaA 14,35 14,39 29 068 186 +1,92%
TRATON SE 32,68 33,02 35 776 272 -0,97%
United Internet AG 21,52 21,74 29 971 133 -1,91%
UnitedHealth Group Inc. 447,00 448,00 1 380 164 -0,89%
VARTA AG  13,83 13,895 48 826 424 +0,69%
Verbio SE 17,65 17,895 45 554 262 +6,71%
Verisk Analytics Inc. Cl.A 216,30 217,50 84 6 +1,35%
Verizon Communications Inc. 36,435 36,66 18 090 148 +0,72%
Vertex Pharmaceuticals Inc. 376,80 380,15 1 072 44 +1,23%
Viatris Inc. 10,744 10,882 4 216 34 -1,00%
VISA Inc. 261,90 262,70 5 278 219 +0,77%
Vitesco Technologies Group AG 66,45 67,00 4 260 95 -2,05%
Volkswagen AG VZ  115,12 115,76 82 096 1 140 +1,31%
Vonovia SE  24,79 24,94 552 162 2 121 +3,45%
Vossloh AG 41,30 41,60 1 591 24 -0,12%
Wacker Chemie AG 105,60 106,55 3 988 91 -0,51%
Wacker Neuson SE 16,60 16,88 7 498 43 +1,33%
Walgreens Boots Alliance Inc. 18,976 19,164 8 465 65 -0,78%
Walmart Inc. 55,87 56,00 19 222 188 +0,45%
Walt Disney Co. 104,34 104,64 15 956 312 +1,56%
Warner Bros Discovery Inc. A 7,752 7,838 16 835 74 -1,45%
Workday Inc. Shares A 249,90 250,95 229 11 +1,89%
Wüstenrot& Württembergische AG 13,20 13,32 7 268 42 -1,64%
Xcel Energy Inc. 47,78 48,00 3 108 10 +0,62%
Zalando SE  22,39 22,50 165 286 799 +0,67%
Zscaler Inc. 179,70 180,72 3 029 97 +1,18%
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CET (UTC+1)