GLX

Last 10 021,00
Change -1,50%

Heute:

Open 10 014,10
High 10 055,10
Low 9 973,84

letzter Handelstag:

Close 10 173,40

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 16,40 16,68 4 510 36 +0,36%
3M Co. 84,89 84,98 9 915 156 -1,08%
adesso SE 103,60 104,80 924 33 -1,69%
adidas AG  225,80 226,50 6 116 270 -1,01%
Adobe Inc. 438,65 439,20 2 132 130 -1,69%
ADTRAN Holdings Inc. 4,185 4,385 6 050 14 -2,25%
Adtran Networks SE 19,84 19,98 44 2 -0,40%
Advanced Micro Devices Inc.  142,90 143,04 21 826 436 +0,86%
Airbnb Inc. 151,14 151,40 1 099 25 -1,37%
Airbus SE  154,02 154,30 26 306 726 -4,43%
AIXTRON SE  21,83 22,03 336 289 1 267 -4,65%
Align Technology Inc. 278,50 279,80 187 8 -3,58%
Allianz SE  262,50 262,80 58 845 1 219 -1,43%
Alphabet Inc. Class A   145,16 145,28 76 184 1 106 -2,45%
Alphabet Inc. Class C 146,66 146,78 19 003 270 -2,62%
AMADEUS FIRE AG 112,80 113,60 959 31 -2,74%
Amazon.com Inc.  160,62 160,70 248 389 3 343 -2,56%
American Electric Power Co.Inc 80,50 81,00 255 8 0,00%
American Express Co. 221,00 221,40 1 106 54 -0,72%
Amgen Inc. 250,25 251,05 1 379 52 -1,72%
Analog Devices Inc. 182,72 183,12 225 8 -0,26%
Ansys Inc. 302,40 303,50 7 3 -0,52%
Apple Inc.  157,64 157,76 48 683 651 -0,18%
Applied Materials Inc. 182,02 182,60 622 35 -0,35%
Aroundtown Property Hldgs S.A. 1,8345 1,869 126 681 73 -3,73%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 836,00 838,00 133 17 +0,48%
Astrazeneca PLC ADR 70,00 70,50 473 8 +4,48%
Atlassian Corp. CL A 183,76 184,74 118 3 -1,14%
Atoss Software AG 243,00 245,50 927 59 +0,62%
Aurubis AG 72,30 72,65 13 482 108 -1,03%
AUTO1 Group SE 4,552 4,612 15 161 37 -3,56%
Autodesk Inc. 200,30 201,05 241 12 -0,07%
Automatic Data Processing Inc. 229,90 230,60 245 14 0,00%
Baker Hughes Co. Cl. A 30,895 30,96 501 4 -0,66%
BASF SE  50,86 50,88 404 344 1 725 -1,03%
Bayer AG  26,875 26,945 207 278 762 -0,57%
Bayerische Motoren Werke AG  104,50 104,75 26 628 372 -1,87%
BayWa AG vink. Namens-Aktien 22,35 22,45 8 144 69 -2,61%
Bechtle AG 45,82 46,00 8 109 83 -2,42%
BEFESA S.A. 26,40 26,46 96 091 649 -15,79%
Beiersdorf AG  138,70 139,15 1 760 43 +0,40%
Bilfinger SE 44,35 44,50 21 622 277 +0,45%
Biogen Inc. 186,50 187,10 276 17 -1,51%
Boeing Co. 152,40 152,66 13 660 384 -0,51%
Booking Holdings Inc. 3 270,00 3 284,00 80 34 -0,58%
Borussia Dortmund GmbH&Co.KGaA 3,635 3,685 63 680 122 -1,76%
Brenntag SE  75,46 75,74 1 004 19 -0,81%
Broadcom Corp. 1 206,80 1 210,80 1 006 149 +2,89%
Cadence Design Systems Inc. 256,85 257,45 4 450 133 -0,79%
CANCOM SE 28,92 29,20 4 059 36 -3,57%
Carl Zeiss Meditec AG 98,70 99,20 1 847 65 -1,84%
Caterpillar Inc. 316,50 317,00 3 592 226 -6,62%
CECONOMY AG 2,068 2,116 18 707 26 -2,45%
CEWE Stiftung & Co. KGaA 98,40 99,70 698 22 -0,30%
Charter Communications Inc. Class A 239,80 240,35 166 13 -2,95%
Chevron Corp. 153,54 153,70 4 433 102 +0,55%
Cintas Corp. 619,80 620,80 249 21 -0,16%
Cisco Systems Inc. 44,76 44,87 11 132 83 -1,17%
Coca-Cola Co., The 57,71 57,76 31 621 374 +0,31%
Cognizant Technology Sol. Corp. 61,95 62,05 171 7 -1,74%
Comcast Corp. Cl. A 35,06 35,11 4 256 52 -6,23%
Commerzbank AG  14,04 14,09 960 377 1 205 +1,01%
CompuGroup Medical SE &Co.KGaA 27,76 27,98 20 307 154 -3,91%
Constellation Energy Corp. 176,20 176,74 174 5 +0,57%
Continental AG  62,06 62,30 30 088 209 -1,55%
Copart Inc. 51,19 51,34 542 10 -1,05%
CoStar Group Inc. 83,20 83,57 245 4 -2,57%
Costco Wholesale Corp. 673,70 675,10 262 45 -0,25%
Covestro AG  47,62 47,81 15 759 146 -0,69%
Crowdstrike Holdings Inc Cl.A 275,10 275,75 2 575 83 -1,08%
CSX Corp. 31,55 31,615 924 7 +0,51%
CTS Eventim AG & Co. KGaA 82,30 82,50 925 19 +0,18%
Daimler Truck Holding AG 41,76 41,88 96 407 872 -2,27%
Datadog Inc. Class A 115,76 116,06 991 19 -2,81%
Delivery Hero SE  30,61 30,77 167 141 720 +6,54%
Dermapharm Holding SE 31,15 31,35 9 516 86 -1,43%
Deutsche Bank AG  16,552 16,568 2 908 632 3 745 +7,37%
Deutsche Beteiligungs AG 27,10 27,40 1 137 15 -0,18%
Deutsche Börse AG  181,00 181,75 7 864 142 +0,14%
Deutsche Lufthansa AG  6,658 6,688 412 208 560 -0,33%
Deutsche Pfandbriefbank AG 4,472 4,52 96 090 139 -2,33%
Deutsche Post AG  37,99 38,04 140 204 1 047 -1,19%
Deutsche Telekom AG  21,60 21,67 235 742 609 -0,78%
Deutsche Wohnen SE 16,60 16,80 22 154 39 -1,18%
DEUTZ AG 5,505 5,53 89 904 161 -2,31%
DexCom Inc. 127,20 127,58 620 12 -1,23%
Diamondback Energy Inc. 192,28 192,60 179 8 -0,54%
Dollar Tree Inc. 112,72 113,18 1 1 -0,37%
Dow Inc. 52,47 52,52 3 389 46 -1,60%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 89,36 89,76 12 737 223 -1,62%
Drägerwerk AG & Co. KGaA VZ 48,65 49,60 1 984 22 -2,18%
DWS Group GmbH & Co. KGaA 39,30 39,52 85 114 699 -3,61%
Dürr AG 22,26 22,38 8 492 40 0,00%
E.ON SE  12,46 12,505 146 907 301 -0,28%
Ebay Inc. 47,88 47,905 2 190 17 -0,31%
Eckert & Ziegler SE  36,28 36,46 3 985 59 -0,66%
Electronic Arts Inc. 118,48 118,64 339 13 -0,53%
Elmos Semiconductor SE 76,30 76,70 5 091 92 +2,56%
ENCAVIS AG  16,89 16,95 33 572 126 -0,30%
Energiekontor AG 62,80 63,10 963 25 -0,95%
Enphase Energy Inc. 96,20 96,50 4 494 127 -4,36%
Evonik Industries AG 18,915 19,06 44 900 136 -0,99%
Evotec SE  9,215 9,24 2 348 169 4 979 -4,20%
Fastenal Co. 63,43 63,48 143 9 -0,13%
Fielmann Group AG 42,15 42,50 1 665 24 -1,98%
Fiserv Inc. 141,94 142,40 220 7 -1,12%
flatexDEGIRO AG 10,465 10,545 88 201 411 +5,01%
Fortinet Inc. 59,20 59,39 502 16 -2,89%
Fraport AG Ffm.Airport.Ser.AG 46,50 46,98 7 465 59 +0,60%
freenet AG 26,78 26,84 52 401 287 -0,81%
Fresenius Medical Care AG  37,63 37,87 5 368 58 -3,07%
Fresenius SE & Co. KGaA  27,03 27,27 46 873 178 +0,33%
FUCHS PETROLUB SE VZ 43,76 43,94 2 559 19 -0,64%
GE Healthcare Technologies Inc 79,24 79,53 1 206 21 -2,47%
GEA Group AG 36,80 36,98 817 13 -1,34%
Gerresheimer AG 99,05 99,40 2 777 46 -2,21%
GFT Technologies SE 27,85 28,05 9 330 48 -0,36%
Gilead Sciences Inc. 61,08 61,15 6 889 67 -2,49%
Globalfoundries Inc. 44,40 44,54 421 6 +0,81%
Goldman Sachs Group Inc. 388,70 389,65 767 49 -1,42%
Grand City Properties S.A. 9,64 9,80 15 371 26 -1,11%
GRENKE AG 21,55 21,60 10 461 88 -2,92%
HAMBORNER REIT AG 6,84 6,88 49 644 100 -0,29%
Hannover Rück SE 226,90 227,80 5 264 122 -1,89%
Heidelberg Materials AG  92,86 93,14 14 262 153 -0,15%
Heidelberger Druckmaschinen AG 0,857 0,863 1 082 925 320 -5,37%
HELLA GmbH & Co. KGaA 82,40 82,80 120 4 -1,44%
HelloFresh SE  6,982 7,04 319 272 499 +3,92%
Henkel AG & Co. KGaA VZ  72,30 72,58 9 912 82 -0,28%
HENSOLDT AG 37,52 37,78 101 910 694 -4,29%
HOCHTIEF AG 100,70 101,60 7 416 139 -2,50%
Home Depot Inc. 309,10 309,40 1 464 88 -0,40%
Honeywell International Inc. 179,16 179,32 859 19 -1,56%
Hornbach Holding AG&Co.KGaA 73,20 73,70 891 17 -1,21%
HUGO BOSS AG 50,34 50,58 6 155 68 -1,02%
Hypoport SE 241,40 243,60 702 51 -3,88%
IDEXX Laboratories Inc. 449,10 450,10 95 7 -2,49%
Illumina Inc. 110,82 111,08 680 20 -4,41%
INDUS Holding AG 25,30 25,35 5 101 30 -1,17%
Infineon Technologies AG  32,32 32,425 449 626 1 503 +3,07%
Intel Corp.  32,46 32,495 41 857 317 +0,67%
Intl Business Machines Corp. 155,26 155,42 43 601 1 079 -9,59%
Intuit Inc. 584,90 586,10 471 46 -1,47%
Intuitive Surgical Inc. 345,50 346,15 635 53 -1,41%
IONOS Group SE 23,40 23,60 6 802 42 -2,30%
JENOPTIK AG 24,58 24,84 14 323 72 +0,24%
Johnson&Johnson 136,70 136,90 9 374 232 -1,44%
JOST Werke SE 45,05 45,65 140 4 -0,33%
JPMorgan Chase & Co. 180,10 180,60 1 516 46 -0,09%
Jungheinrich AG VZ 35,06 35,42 10 686 85 -1,84%
K+S Aktiengesellschaft  13,67 13,755 34 404 114 +0,04%
Keurig Dr Pepper Inc. 31,35 31,385 1 878 24 +3,37%
KION GROUP AG 44,01 44,25 63 016 448 -7,03%
KLA Corp. 619,10 621,70 128 13 +1,22%
Klöckner & Co SE 6,37 6,40 19 637 49 -2,00%
Knorr-Bremse AG 68,95 69,60 2 583 26 -1,07%
Kraft Heinz Co. 35,675 35,73 18 141 81 -0,93%
KRONES AG 121,40 122,00 1 675 49 -1,45%
KSB SE & Co. KGaA 606,00 614,00 155 24 0,00%
KWS SAAT SE & Co. KGaA 47,30 47,75 865 21 -1,85%
LAM Research Corp. 840,80 843,00 403 65 +1,96%
LANXESS AG 25,76 25,86 10 788 59 -1,12%
LEG Immobilien SE 74,42 75,10 2 934 31 +0,16%
Lululemon Athletica Inc. 334,95 336,10 555 30 -1,69%
Marriott International Inc. 225,75 226,30 75 5 -0,31%
Marvell Technology Inc. 61,83 61,94 2 915 37 +2,41%
McDonalds Corp. 258,95 259,20 4 502 164 +0,33%
Mercadolibre Inc. 1 263,80 1 268,60 161 36 -0,95%
Mercedes-Benz Group AG  73,21 73,33 226 021 1 734 -1,16%
Merck & Co. Inc. 121,00 121,40 3 979 78 +2,19%
Merck KGaA  149,75 150,80 4 451 109 -1,05%
Meta Platforms Inc.  406,30 406,70 252 185 8 424 -11,88%
METRO AG 4,985 5,04 20 269 49 -0,20%
Microchip Technology Inc. 83,93 84,14 631 11 -0,66%
Micron Technology Inc. 104,34 104,42 6 357 141 +0,31%
Microsoft Corp.  368,00 368,20 103 720 3 064 -3,70%
MLP SE 5,50 5,61 9 582 21 -0,71%
Moderna Inc.  97,87 98,13 2 010 68 -3,82%
Mondelez International Inc. Class A 65,98 66,11 2 661 40 -0,93%
Monster Beverage Corp. 48,835 48,885 4 614 67 -3,67%
MorphoSys AG  67,65 67,80 15 309 150 -0,15%
MTU Aero Engines AG  218,50 221,00 3 326 65 -1,16%
Mutares SE & Co. KGaA 40,55 40,65 7 954 96 0,00%
Münchener Rückvers.-Ges. AG  423,50 424,30 11 925 599 -1,85%
Nagarro SE 69,50 70,45 1 579 25 -1,20%
Nemetschek SE 81,10 81,35 849 22 -2,11%
Netflix.com Inc. 524,40 525,60 2 920 163 +1,54%
NIKE Inc. 87,26 87,36 15 947 243 -1,16%
Nordex AG  12,40 12,50 76 540 203 -2,51%
NORMA Group SE 18,12 18,30 45 544 43 +0,88%
Nvidia Corp.  762,30 763,20 66 758 2 575 +2,47%
NXP Semiconductors NV 219,00 220,00 165 13 0,00%
O'Reilly Automotive Inc. 979,60 983,80 143 40 -6,46%
Old Dominion Freight Line Inc. 181,45 182,00 654 33 +0,22%
ON Semiconductor Corp. 61,21 61,46 608 11 +0,80%
Paccar Inc. 104,58 104,72 421 9 -1,47%
Palo Alto Networks Inc. 268,45 269,05 3 710 156 -2,20%
PATRIZIA SE 7,78 7,92 1 394 7 +0,51%
Paychex Inc. 114,30 114,42 282 6 -0,52%
PayPal Holdings Inc.  59,23 59,28 43 244 369 -2,26%
PDD Holdings Inc. 116,50 117,00 1 053 25 -2,51%
PepsiCo Inc. 164,98 165,30 5 557 155 -0,04%
Pfeiffer Vacuum Technology AG 153,80 154,60 351 10 -0,13%
PNE AG 13,08 13,36 4 422 26 -0,90%
Porsche Automobil Holding SE  48,82 48,99 31 840 296 -0,83%
Procter & Gamble Co. 151,96 152,10 8 047 195 +0,08%
ProSiebenSat.1 Media SE 7,445 7,52 70 061 99 -1,76%
PUMA SE  41,54 41,99 31 633 198 -1,78%
PVA TePla AG 18,03 18,27 11 356 54 -0,11%
Qiagen N.V. 37,74 38,085 2 800 25 -2,08%
Qualcomm Inc. 151,00 151,10 3 592 77 -1,24%
Redcare Pharmacy N.V. 129,60 130,40 18 183 407 -5,51%
Regeneron Pharmaceuticals Inc. 832,40 835,40 59 15 -2,53%
Rheinmetall AG 511,40 511,80 57 504 2 903 -1,58%
Ross Stores Inc. 122,96 123,12 169 5 -0,32%
RTL Group S.A. 29,15 29,30 117 098 796 -8,19%
RWE AG  31,87 32,01 310 049 752 +0,85%
SAF HOLLAND SE 17,74 17,90 23 892 129 -3,45%
Salesforce Inc. 253,30 253,65 3 189 116 -1,88%
Salzgitter AG 22,70 22,90 12 146 63 -1,99%
SAP SE  170,70 171,18 40 292 691 -2,32%
Sartorius AG VZ  281,60 283,60 8 495 195 -3,86%
Schaeffler AG VZ 6,225 6,23 177 756 253 -1,50%
SCHOTT Pharma AG & Co. KGaA 38,66 38,98 587 16 -0,36%
Scout24 SE 68,20 68,65 0 0 0,00%
SFC Energy AG 18,30 18,54 8 050 58 -0,96%
SGL CARBON SE 6,74 6,82 15 091 47 -2,73%
Siemens AG  173,20 173,40 35 711 420 -0,72%
Siemens Energy AG  17,76 17,805 176 784 483 +0,71%
Siemens Healthineers AG  52,10 52,40 11 584 121 -1,03%
Siltronic AG 76,55 76,90 4 111 55 -0,90%
Sirius XM Holdings Inc. 2,783 2,80 14 307 12 -5,05%
Sixt SE 88,60 89,35 6 495 142 -1,66%
SMA Solar Technology AG 47,40 47,80 13 227 107 -3,27%
Stabilus SE 57,20 58,10 287 6 +0,35%
Starbucks Corp. 82,06 82,12 3 858 77 -1,02%
Sto SE & Co. KGaA 145,60 149,20 82 6 -0,41%
STRATEC SE 39,45 40,40 415 8 -4,69%
Ströer SE & Co. KGaA 60,10 60,35 1 030 17 -1,15%
Südzucker AG 13,08 13,09 10 234 58 -0,23%
Symrise AG  99,90 100,35 15 085 182 -3,75%
SYNLAB AG 10,36 10,58 1 725 6 -0,38%
Synopsys Inc. 491,10 492,50 1 094 72 -0,49%
SÜSS MicroTec SE 45,50 45,75 14 520 147 -1,93%
T-Mobile US Inc. 152,86 153,02 1 664 40 -1,25%
TAG Immobilien AG 12,14 12,25 5 486 26 -0,90%
TAKKT AG 12,54 12,74 13 025 73 -4,36%
Talanx AG 71,20 71,50 3 833 56 +1,42%
TeamViewer SE  12,31 12,39 18 655 82 -0,85%
Tesla Inc.  151,98 152,14 86 767 1 320 +0,11%
Texas Instruments Inc. 161,60 161,96 1 024 27 -1,36%
The Travelers Companies Inc. 197,90 198,20 16 2 -0,78%
thyssenkrupp AG  4,451 4,463 391 295 486 -1,41%
thyssenkrupp nucera AG&Co.KGaA 11,67 11,79 54 102 238 -2,48%
TRATON SE 33,75 34,05 7 752 63 -2,59%
United Internet AG 21,92 22,20 10 372 47 -2,59%
UnitedHealth Group Inc. 459,95 461,30 1 804 104 +1,38%
VARTA AG  9,01 9,075 100 428 366 +2,89%
Verbio SE 19,24 19,43 19 561 120 -1,33%
Verisk Analytics Inc. Cl.A 206,60 207,60 113 5 -0,48%
Verizon Communications Inc. 36,53 36,59 10 785 76 -0,88%
Vertex Pharmaceuticals Inc. 371,55 372,05 197 12 -1,76%
Viatris Inc. 10,655 10,70 5 983 39 -1,11%
VISA Inc. 255,90 256,40 4 566 213 -0,23%
Vitesco Technologies Group AG 66,65 67,00 406 20 -0,30%
Volkswagen AG VZ  118,65 118,80 120 489 1 365 -1,25%
Vonovia SE  25,19 25,30 93 618 330 -0,63%
Vossloh AG 43,85 44,15 1 571 26 +0,92%
Wacker Chemie AG 102,10 102,45 10 927 240 -4,70%
Wacker Neuson SE 16,74 16,88 13 153 119 -1,64%
Walgreens Boots Alliance Inc. 16,468 16,524 8 975 63 -0,70%
Walmart Inc. 56,34 56,39 7 702 75 +0,70%
Walt Disney Co. 104,56 104,64 5 886 138 -1,82%
Warner Bros Discovery Inc. A 7,596 7,619 12 514 59 -2,84%
Workday Inc. Shares A 238,35 238,95 334 16 -0,27%
Wüstenrot& Württembergische AG 13,06 13,18 3 527 25 -0,76%
Xcel Energy Inc. 51,61 51,76 425 7 -0,04%
Zalando SE  24,94 25,00 62 820 289 -1,46%
Zscaler Inc. 162,86 163,20 626 31 -1,77%
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 CEST (UTC+2)