GLX

Dernier cours 10 256,80
Variation +1,93%

Aujourd’hui:

Ouverture 10 218,40
haut 10 257,20
bas 10 168,70

Dernier jour de négoce:

Clôture 10 062,10

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 AG 16,98 17,02 7 512 53 +2,65%
3M Co. 85,81 85,92 6 939 112 +0,69%
adesso SE 106,40 107,00 1 608 39 +2,50%
adidas AG  229,60 229,80 7 152 217 +1,32%
Adobe Inc. 451,15 451,65 2 427 127 +2,19%
ADTRAN Holdings Inc. 4,18 4,199 13 246 25 -1,73%
Adtran Networks SE 19,90 19,94 0 0 0,00%
Advanced Micro Devices Inc.  147,88 147,92 24 957 491 +2,96%
Airbnb Inc. 154,30 154,56 499 36 +1,18%
Airbus SE  157,72 157,76 17 739 494 +1,22%
AIXTRON SE  22,75 22,78 197 429 628 +3,49%
Align Technology Inc. 298,00 299,30 50 3 +0,93%
Allianz SE  265,40 265,50 42 994 857 +0,87%
Alphabet Inc. Class A   160,98 161,02 226 975 2 754 +10,67%
Alphabet Inc. Class C 162,54 162,60 83 326 730 +10,45%
AMADEUS FIRE AG 115,00 115,80 1 121 28 +2,12%
Amazon.com Inc.  167,38 167,42 98 818 1 359 +3,41%
American Electric Power Co.Inc 80,00 80,50 324 9 0,00%
American Express Co. 220,15 220,55 1 645 86 -0,47%
Amgen Inc. 252,60 253,25 660 51 +0,68%
Analog Devices Inc. 188,08 188,52 238 10 +1,83%
Ansys Inc. 312,10 313,30 8 2 +2,23%
Apple Inc.  160,18 160,20 31 146 657 +1,11%
Applied Materials Inc. 189,18 189,80 496 28 +2,85%
Aroundtown Property Hldgs S.A. 1,953 1,9545 433 317 141 +5,67%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 860,00 862,00 242 31 +2,14%
Astrazeneca PLC ADR 70,00 70,50 485 7 +0,71%
Atlassian Corp. CL A 167,66 168,80 1 351 52 -8,57%
Atoss Software AG 253,50 255,00 285 25 +4,10%
Aurubis AG 74,75 74,85 13 172 118 +3,23%
AUTO1 Group SE 4,83 4,848 18 902 47 +4,32%
Autodesk Inc. 204,20 204,95 354 19 +1,69%
Automatic Data Processing Inc. 229,85 230,40 392 14 +0,15%
Baker Hughes Co. Cl. A 30,42 30,485 50 1 -1,05%
BASF SE  48,70 48,705 501 493 2 948 -4,52%
Bayer AG  27,495 27,50 373 142 912 +1,95%
Bayerische Motoren Werke AG  106,50 106,55 11 907 213 +1,09%
BayWa AG vink. Namens-Aktien 22,40 22,50 7 985 46 +0,22%
Bechtle AG 46,44 46,46 4 112 56 +1,26%
BEFESA S.A. 26,46 26,48 35 525 261 -0,90%
Beiersdorf AG  140,35 140,40 3 885 61 +0,93%
Bilfinger SE 44,85 44,95 22 369 171 +1,24%
Biogen Inc. 191,95 192,75 363 16 +1,69%
Boeing Co. 155,54 155,70 3 610 147 +0,44%
Booking Holdings Inc. 3 302,00 3 309,00 89 27 +0,89%
Borussia Dortmund GmbH&Co.KGaA 3,685 3,695 16 044 69 +0,82%
Brenntag SE  74,96 74,98 4 661 55 -0,77%
Broadcom Corp. 1 261,00 1 262,80 843 122 +4,56%
Cadence Design Systems Inc. 268,25 268,90 1 023 56 +3,76%
CANCOM SE 29,28 29,32 2 435 16 +1,10%
Carl Zeiss Meditec AG 100,60 100,70 3 713 62 +1,56%
Caterpillar Inc. 321,00 321,50 1 449 81 +1,90%
CECONOMY AG 2,154 2,16 18 523 23 +3,15%
CEWE Stiftung & Co. KGaA 98,10 98,60 758 17 -1,41%
Charter Communications Inc. Class A 236,00 236,75 356 27 -1,43%
Chevron Corp. 153,18 153,32 8 931 194 -0,51%
Cintas Corp. 624,60 625,00 83 14 +0,68%
Cisco Systems Inc. 44,785 44,90 14 678 82 -0,01%
Coca-Cola Co., The 57,83 57,88 13 549 209 +0,50%
Cognizant Technology Sol. Corp. 62,75 62,86 36 2 -0,64%
Comcast Corp. Cl. A 35,855 35,91 2 389 39 +1,37%
Commerzbank AG  14,145 14,155 727 418 866 +0,14%
CompuGroup Medical SE &Co.KGaA 28,22 28,28 4 475 37 +1,29%
Constellation Energy Corp. 174,34 174,82 272 4 -0,38%
Continental AG  62,84 62,86 27 898 180 +1,32%
Copart Inc. 52,34 52,49 354 10 +1,07%
CoStar Group Inc. 86,45 86,85 30 1 -1,15%
Costco Wholesale Corp. 680,80 682,10 157 26 +1,17%
Covestro AG  47,88 47,90 17 561 102 +0,19%
Crowdstrike Holdings Inc Cl.A 284,65 285,40 1 639 60 +2,65%
CSX Corp. 31,785 31,85 30 1 -0,27%
CTS Eventim AG & Co. KGaA 82,80 82,90 463 17 +0,48%
Daimler Truck Holding AG 42,78 42,79 82 874 448 +1,55%
Datadog Inc. Class A 121,46 121,70 376 12 +4,78%
Delivery Hero SE  25,18 25,23 397 001 1 908 -19,33%
Dermapharm Holding SE 31,05 31,20 5 193 43 +0,32%
Deutsche Bank AG  16,502 16,504 1 021 281 1 928 -1,21%
Deutsche Beteiligungs AG 27,15 27,25 4 138 20 +0,37%
Deutsche Börse AG  183,30 183,40 5 730 86 +1,18%
Deutsche Lufthansa AG  6,722 6,726 655 325 651 +0,66%
Deutsche Pfandbriefbank AG 4,602 4,612 75 278 134 +2,39%
Deutsche Post AG  38,81 38,82 88 984 440 +1,73%
Deutsche Telekom AG  21,83 21,84 323 211 671 +0,69%
Deutsche Wohnen SE 17,00 17,02 9 884 34 +2,04%
DEUTZ AG 5,685 5,695 76 779 156 +2,89%
DexCom Inc. 121,08 121,52 1 282 29 -5,58%
Diamondback Energy Inc. 192,24 192,60 470 14 -0,33%
Dollar Tree Inc. 114,30 114,76 20 1 -1,38%
Dow Inc. 53,69 53,74 2 001 21 +2,57%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 90,22 90,28 19 204 197 +0,60%
Drägerwerk AG & Co. KGaA VZ 48,55 48,80 1 800 21 -1,12%
DWS Group GmbH & Co. KGaA 40,36 40,40 33 088 261 +1,35%
Dürr AG 23,04 23,06 17 099 53 +3,22%
E.ON SE  12,46 12,465 117 035 224 +0,20%
Ebay Inc. 48,68 48,705 1 566 19 +1,21%
Eckert & Ziegler SE  36,58 36,66 4 897 45 +1,05%
Electronic Arts Inc. 120,20 120,36 719 17 +1,38%
Elmos Semiconductor SE 78,00 78,30 1 111 29 +2,09%
ENCAVIS AG  16,92 16,93 22 714 124 0,00%
Energiekontor AG 63,40 63,70 2 326 27 +1,75%
Enphase Energy Inc. 104,86 105,26 3 711 76 +4,20%
Evonik Industries AG 19,115 19,125 23 609 89 +0,50%
Evotec SE  9,275 9,285 893 058 1 728 +0,43%
Fastenal Co. 64,08 64,14 260 8 +0,93%
Fielmann Group AG 42,90 42,95 1 784 21 +1,42%
Fiserv Inc. 145,84 146,40 539 12 +2,18%
flatexDEGIRO AG 11,88 11,91 425 020 1 374 +15,02%
Fortinet Inc. 60,38 60,58 2 813 23 +1,54%
Fraport AG Ffm.Airport.Ser.AG 47,20 47,22 6 766 50 +0,38%
freenet AG 27,06 27,08 47 959 224 +0,74%
Fresenius Medical Care AG  37,38 37,39 2 410 29 -1,16%
Fresenius SE & Co. KGaA  27,30 27,31 30 556 154 +0,48%
FUCHS PETROLUB SE VZ 44,22 44,24 2 798 18 +0,82%
GE Healthcare Technologies Inc 80,35 80,63 475 13 -0,27%
GEA Group AG 37,54 37,56 1 532 10 +1,52%
Gerresheimer AG 101,40 101,60 1 104 29 +1,91%
GFT Technologies SE 28,55 28,60 4 797 37 +2,15%
Gilead Sciences Inc. 61,07 61,14 4 671 60 +0,97%
Globalfoundries Inc. 45,23 45,40 49 2 +1,19%
Goldman Sachs Group Inc. 396,90 397,90 193 29 +1,49%
Grand City Properties S.A. 9,93 9,96 2 609 12 +2,47%
GRENKE AG 22,05 22,10 9 905 44 +1,85%
HAMBORNER REIT AG 6,43 6,45 93 905 166 -5,70%
Hannover Rück SE 229,40 229,60 5 404 140 +0,53%
Heidelberg Materials AG  95,24 95,26 6 079 101 +2,28%
Heidelberger Druckmaschinen AG 0,879 0,882 776 170 191 -1,24%
HELLA GmbH & Co. KGaA 83,00 83,10 175 4 +0,85%
HelloFresh SE  6,78 6,784 301 778 499 -3,12%
Henkel AG & Co. KGaA VZ  73,28 73,30 6 674 72 +1,52%
HENSOLDT AG 38,06 38,12 44 159 302 +1,06%
HOCHTIEF AG 98,50 98,60 4 801 105 -2,86%
Home Depot Inc. 313,20 313,50 665 47 +1,29%
Honeywell International Inc. 179,08 179,24 253 10 -0,50%
Hornbach Holding AG&Co.KGaA 74,00 74,30 195 7 +1,09%
HUGO BOSS AG 51,14 51,16 10 781 74 +1,42%
Hypoport SE 248,00 249,20 790 35 +2,23%
IDEXX Laboratories Inc. 463,10 464,30 18 4 +1,07%
Illumina Inc. 114,98 115,16 212 7 +1,47%
INDUS Holding AG 25,70 25,85 881 8 +1,18%
Infineon Technologies AG  33,10 33,105 193 894 636 +1,43%
Intel Corp.  29,37 29,40 343 091 2 282 -10,30%
Intl Business Machines Corp. 155,56 155,72 7 619 248 -1,23%
Intuit Inc. 594,50 595,70 128 13 +1,54%
Intuitive Surgical Inc. 352,65 353,30 612 42 +1,68%
IONOS Group SE 24,05 24,10 3 441 31 +2,98%
JENOPTIK AG 25,44 25,48 8 207 60 +2,83%
Johnson&Johnson 136,88 137,08 8 975 253 0,00%
JOST Werke SE 45,35 45,50 95 2 +0,33%
JPMorgan Chase & Co. 181,20 181,58 1 443 42 +0,69%
Jungheinrich AG VZ 35,52 35,54 2 089 19 +0,79%
K+S Aktiengesellschaft  13,51 13,515 42 789 144 -1,57%
Keurig Dr Pepper Inc. 31,605 31,64 4 321 29 -0,03%
KION GROUP AG 43,70 43,72 22 280 95 -1,24%
KLA Corp. 659,40 661,30 277 36 +4,71%
Klöckner & Co SE 6,55 6,57 23 675 43 +2,82%
Knorr-Bremse AG 70,00 70,05 1 416 16 +0,86%
Kraft Heinz Co. 35,725 35,77 3 401 40 -0,04%
KRONES AG 123,80 124,00 468 14 +1,97%
KSB SE & Co. KGaA 614,00 618,00 11 5 +0,98%
KWS SAAT SE & Co. KGaA 47,15 47,35 1 874 7 -0,84%
LAM Research Corp. 860,50 862,80 210 30 +2,39%
LANXESS AG 25,70 25,72 15 000 73 -0,23%
LEG Immobilien SE 77,00 77,06 3 605 29 +3,00%
Lululemon Athletica Inc. 342,80 344,05 418 26 +2,22%
Marriott International Inc. 228,15 228,75 50 2 -0,40%
Marvell Technology Inc. 64,38 64,50 2 414 25 +2,43%
McDonalds Corp. 255,55 255,75 3 138 158 -0,16%
Mercadolibre Inc. 1 295,00 1 298,20 286 50 +2,08%
Mercedes-Benz Group AG  74,33 74,35 189 567 962 +1,35%
Merck & Co. Inc. 122,80 123,00 3 651 53 +0,49%
Merck KGaA  152,25 152,35 4 100 73 +0,93%
Meta Platforms Inc.  411,60 411,90 64 916 2 272 +0,15%
METRO AG 5,08 5,09 56 437 70 +0,99%
Microchip Technology Inc. 88,02 88,21 240 6 +2,18%
Micron Technology Inc. 106,76 106,84 5 714 136 +2,60%
Microsoft Corp.  384,25 384,45 67 175 2 014 +3,21%
MLP SE 5,53 5,56 1 736 7 -0,72%
Moderna Inc.  100,02 100,16 2 129 65 +1,64%
Mondelez International Inc. Class A 66,24 66,38 486 18 +0,62%
Monster Beverage Corp. 50,01 50,05 1 560 21 +0,76%
MorphoSys AG  67,75 67,80 6 132 67 0,00%
MTU Aero Engines AG  223,00 223,10 1 583 49 +2,11%
Mutares SE & Co. KGaA 41,45 41,60 9 239 107 +1,59%
Münchener Rückvers.-Ges. AG  411,90 412,10 24 789 1 264 -2,55%
Nagarro SE 72,50 72,70 282 9 +3,64%
Nemetschek SE 83,05 83,10 394 13 +2,09%
Netflix.com Inc. 520,80 521,30 3 314 147 -0,95%
NIKE Inc. 88,81 88,90 13 090 219 +1,46%
Nordex AG  12,78 12,81 49 187 137 +2,90%
NORMA Group SE 18,42 18,48 972 8 +1,87%
Nvidia Corp.  814,10 814,30 51 129 2 186 +5,74%
NXP Semiconductors NV 226,00 227,00 260 13 +1,80%
O'Reilly Automotive Inc. 977,20 981,80 91 14 -0,43%
Old Dominion Freight Line Inc. 172,15 172,85 783 48 -5,73%
ON Semiconductor Corp. 63,48 63,75 469 12 +2,26%
Paccar Inc. 104,74 104,90 50 2 -0,17%
Palo Alto Networks Inc. 273,30 273,55 1 616 82 +1,36%
PATRIZIA SE 7,92 7,94 21 867 28 +0,76%
Paychex Inc. 113,86 113,98 107 4 +0,39%
PayPal Holdings Inc.  61,08 61,14 61 680 363 +2,29%
PDD Holdings Inc. 118,00 118,50 3 601 64 +0,43%
PepsiCo Inc. 165,52 165,68 2 032 81 +0,64%
Pfeiffer Vacuum Technology AG 154,20 154,40 364 10 -0,65%
PNE AG 13,36 13,38 4 587 16 +0,76%
Porsche Automobil Holding SE  49,59 49,61 49 549 415 +1,47%
Procter & Gamble Co. 150,60 150,76 2 993 76 -0,66%
ProSiebenSat.1 Media SE 7,35 7,37 92 447 91 -2,73%
PUMA SE  43,83 43,86 41 434 244 +4,90%
PVA TePla AG 18,54 18,57 4 475 30 +2,09%
Qiagen N.V. 38,825 38,835 1 584 19 +1,35%
Qualcomm Inc. 154,86 154,96 1 851 44 +1,43%
Redcare Pharmacy N.V. 129,20 129,50 7 867 142 -0,77%
Regeneron Pharmaceuticals Inc. 824,20 826,80 20 5 -0,51%
Rheinmetall AG 519,60 519,80 39 966 1 369 +1,64%
Ross Stores Inc. 125,48 125,62 247 4 +1,77%
RTL Group S.A. 29,40 29,45 42 441 236 +0,17%
RWE AG  32,30 32,32 285 698 808 +1,06%
SAF HOLLAND SE 18,36 18,40 7 575 37 +3,02%
Salesforce Inc. 258,50 258,80 1 550 68 +1,65%
Salzgitter AG 24,06 24,08 15 208 79 +5,95%
SAP SE  174,26 174,28 30 721 575 +1,27%
Sartorius AG VZ  291,10 291,40 6 726 120 +2,97%
Schaeffler AG VZ 5,885 5,895 272 652 468 -5,91%
SCHOTT Pharma AG & Co. KGaA 39,54 39,58 2 174 24 +1,91%
Scout24 SE 69,05 69,10 25 4 0,00%
SFC Energy AG 18,48 18,58 10 641 59 0,00%
SGL CARBON SE 6,96 6,99 21 179 51 +4,64%
Siemens AG  177,34 177,36 44 806 442 +2,18%
Siemens Energy AG  18,875 18,88 671 654 1 554 +6,03%
Siemens Healthineers AG  53,00 53,02 8 775 77 +1,34%
Siltronic AG 76,15 76,30 16 282 254 -0,72%
Sirius XM Holdings Inc. 2,796 2,813 1 914 9 -0,07%
Sixt SE 89,55 89,65 9 456 100 +0,50%
SMA Solar Technology AG 50,95 51,05 32 831 304 +7,35%
Stabilus SE 58,70 58,80 142 3 +1,21%
Starbucks Corp. 82,83 82,91 1 923 52 +1,20%
Sto SE & Co. KGaA 147,40 147,80 891 19 0,00%
STRATEC SE 41,70 41,85 3 966 39 +4,12%
Ströer SE & Co. KGaA 60,05 60,10 897 17 -0,25%
Südzucker AG 13,05 13,06 12 003 44 -0,53%
Symrise AG  99,72 99,76 9 886 71 -0,60%
SYNLAB AG 10,52 10,54 8 920 12 -0,19%
Synopsys Inc. 512,40 513,50 793 46 +3,25%
SÜSS MicroTec SE 47,45 47,60 23 554 161 +4,05%
T-Mobile US Inc. 151,64 151,80 917 38 -0,44%
TAG Immobilien AG 12,67 12,69 37 133 71 +3,69%
TAKKT AG 12,70 12,72 4 420 25 +0,63%
Talanx AG 71,25 71,30 5 596 63 -1,04%
TeamViewer SE  12,57 12,58 12 399 45 +1,58%
Tesla Inc.  158,54 158,62 100 676 1 487 -0,11%
Texas Instruments Inc. 166,22 166,50 473 25 +1,51%
The Travelers Companies Inc. 198,60 199,00 1 1 -0,35%
thyssenkrupp AG  4,759 4,763 1 270 845 1 630 +6,11%
thyssenkrupp nucera AG&Co.KGaA 12,02 12,04 28 138 142 +1,18%
TRATON SE 32,75 32,90 41 975 321 -2,96%
United Internet AG 22,86 22,88 16 251 70 +4,38%
UnitedHealth Group Inc. 461,65 462,95 387 40 +0,39%
VARTA AG  9,265 9,32 71 493 306 +3,34%
Verbio SE 19,90 19,94 16 628 113 +2,32%
Verisk Analytics Inc. Cl.A 207,80 208,70 54 2 +0,10%
Verizon Communications Inc. 37,105 37,13 7 068 54 +1,56%
Vertex Pharmaceuticals Inc. 371,95 372,30 97 7 +0,19%
Viatris Inc. 10,785 10,83 1 322 12 +1,22%
VISA Inc. 257,95 258,30 3 523 153 +0,51%
Vitesco Technologies Group AG 66,95 67,55 808 13 -1,35%
Volkswagen AG VZ  120,15 120,25 54 711 546 +0,92%
Vonovia SE  25,90 25,91 226 780 397 +2,37%
Vossloh AG 45,65 45,90 2 129 24 +3,41%
Wacker Chemie AG 100,90 101,00 12 819 223 -2,23%
Wacker Neuson SE 16,90 16,98 9 280 57 +0,24%
Walgreens Boots Alliance Inc. 16,68 16,738 8 205 55 +2,14%
Walmart Inc. 56,26 56,32 6 048 72 +0,29%
Walt Disney Co. 105,12 105,22 7 458 173 -0,08%
Warner Bros Discovery Inc. A 7,604 7,627 27 546 83 -1,66%
Workday Inc. Shares A 237,05 237,65 250 13 +0,55%
Wüstenrot& Württembergische AG 13,16 13,18 4 347 18 +0,61%
Xcel Energy Inc. 50,36 50,51 690 6 -1,07%
Zalando SE  25,38 25,39 69 362 260 +1,44%
Zscaler Inc. 167,56 167,90 1 221 38 +2,93%
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
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)