Nouveau: prix spot
- cliquez ici -

GLX 

Dernier cours 4 691,88
Variation -0,73%

Aujourd’hui:

Ouverture 4 722,13
+ haut 4 727,60
+ bas 4 683,36

Dernier jour de négoce:

Clôture 4 726,49

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.
Variation
21st Century Fox Inc. Shares A 23,797 23,909 178 2 -0,05%
21st Century Fox Inc. Shares B 23,622 23,724 0 0 0,00%
3M Co. 179,893 180,278 676 30 -1,32%
Aareal Bank AG 34,668 34,868 6 759 40 -1,13%
Activision Blizzard Inc. 52,098 52,314 1 390 15 -0,76%
adidas AG 176,916 177,165 5 207 98 -1,44%
ADLER Real Estate AG 13,45 13,65 2 094 9 +0,26%
ADO Properties S.A. 38,60 38,799 350 3 +0,89%
Adobe Systems Inc. 128,63 128,90 528 12 +0,03%
ADVA Optical Networking SE 6,502 6,578 787 334 1 271 -10,99%
AIXTRON SE 7,422 7,471 166 048 227 -1,55%
Akamai Technologies Inc. 44,803 44,954 110 1 -0,73%
Alexion Pharmaceuticals Inc. 111,92 112,21 348 5 +0,16%
Allianz SE 176,702 177,001 34 548 496 -1,26%
Alphabet Inc. Class A 850,25 851,20 1 106 79 -0,29%
Alphabet Inc. Class C 830,75 831,70 704 32 -0,33%
alstria office REIT-AG 12,155 12,254 10 140 16 -0,83%
AMADEUS FIRE AG 77,873 78,472 218 5 -0,05%
Amazon.Com Inc. 877,64 878,83 2 254 235 -0,76%
American Airlines Group Inc. 44,392 44,533 274 5 +0,36%
American Express Co. 73,354 73,475 192 5 +0,94%
Amgen Inc. 154,08 154,42 345 9 +0,01%
Analog Devices Inc. 67,42 67,56 50 2 -2,92%
Apple Inc. 128,64 128,78 10 809 135 -0,50%
Applied Materials Inc. 40,049 40,197 1 179 9 -1,89%
Aurubis AG 70,242 70,441 22 933 59 -2,06%
Autodesk Inc. 94,55 94,87 0 0 0,00%
Automatic Data Processing Inc. 89,276 89,48 898 8 +0,54%
Axel Springer SE 51,204 51,403 1 975 10 -0,53%
Baidu.com Inc. ADR 164,503 164,772 966 15 -0,09%
BASF SE 80,761 80,953 58 139 507 -0,96%
Bayer AG 110,782 110,968 9 381 147 -1,32%
Bayerische Motoren Werke AG 81,111 81,233 59 597 506 -2,90%
BayWa AG 31,401 31,501 2 568 26 -0,79%
Bechtle AG 114,10 115,00 1 284 29 +0,47%
Beiersdorf AG 91,898 92,297 3 665 33 -1,45%
Bertrandt AG 87,255 87,555 1 515 34 -2,98%
bet-at-home.com AG 101,90 102,599 2 926 101 +0,17%
Bilfinger SE 33,832 34,031 4 009 32 -0,45%
Biogen Inc. 242,02 242,37 105 5 +0,10%
Biomarin Pharmaceutical Inc. 76,11 76,29 0 0 0,00%
Biotest AG VZ 22,614 22,814 4 818 20 +1,97%
Boeing Co. 181,33 181,72 532 15 +0,54%
Borussia Dortmund GmbH&Co.KGaA 6,204 6,239 20 227 37 -1,54%
Brenntag AG 48,483 48,682 1 524 21 -0,79%
Broadcom Ltd. 216,177 216,911 211 6 -0,52%
CA Inc. 29,578 29,704 70 1 -0,49%
CANCOM SE 53,153 53,402 1 807 30 -0,93%
Capital Stage AG 6,141 6,237 8 200 19 -0,40%
Carl Zeiss Meditec AG 45,311 45,56 399 9 -0,46%
Caterpillar Inc. 90,804 91,102 1 693 12 -1,62%
Celgene Corp. 118,075 118,312 582 12 +0,50%
Cerner Corp. 56,166 56,359 20 1 -0,07%
CEWE Stiftung & Co. KGaA 73,008 73,858 1 202 20 -2,11%
Charter Communicat. Inc.(Del.) Class A 295,595 297,808 35 1 +1,02%
Check Point Software Techs Ltd 91,537 91,99 1 168 20 -0,71%
Chevron Corp. 88,652 88,888 82 5 -1,35%
Cintas Corp. 116,607 116,986 208 4 +8,38%
Cisco Systems Inc. 27,314 27,375 7 003 37 -0,09%
Citrix Systems Inc. 70,438 70,683 0 0 0,00%
Coca-Cola Co., The 38,588 38,672 8 711 63 +0,07%
Cognizant Technology Sol. Corp. 59,775 60,008 0 0 0,00%
Comcast Corp. New Cl. A 33,798 33,907 24 2 -0,61%
Commerzbank AG 10,291 10,329 785 993 747 -3,00%
CompuGroup Medical SE 49,305 49,605 248 5 +0,93%
Continental AG 191,301 191,612 13 004 198 -3,23%
Costco Wholesale Corp. 128,827 129,102 20 1 -0,42%
Covestro AG 63,769 64,068 1 463 21 -1,39%
CSX Corp. 43,68 43,901 662 8 -0,36%
Ctrip.com International Ltd. Sp.ADRs 49,552 49,674 311 4 +0,14%
CTS Eventim AG & Co. KGaA 38,828 39,077 208 5 -0,71%
Daimler AG 62,452 62,651 236 526 1 622 -2,01%
Dentsply Sirona Inc. 53,653 53,983 40 1 +0,35%
Deutsche Bank AG 15,583 15,629 239 444 485 -1,76%
Deutsche Beteiligungs AG 38,364 38,699 2 962 21 -2,00%
Deutsche Börse AG 92,184 92,433 6 876 57 -1,19%
Deutsche EuroShop AG 34,792 35,041 2 825 16 -0,18%
Deutsche Lufthansa AG 18,539 18,57 464 045 1 023 -2,13%
Deutsche Pfandbriefbank AG 10,896 10,995 32 892 82 -1,83%
Deutsche Post AG 32,995 33,039 50 386 218 -1,63%
Deutsche Telekom AG 15,595 15,644 220 312 443 -0,82%
Deutsche Wohnen AG 33,402 33,501 2 061 20 -0,01%
DEUTZ AG 6,468 6,521 26 337 54 -0,62%
Dialog Semiconductor PLC 37,916 38,165 21 736 113 -1,06%
DIC Asset AG 9,111 9,182 10 453 27 -1,16%
Diebold Nixdorf AG 71,195 71,444 397 5 -0,42%
Discovery Communications Inc. 22,631 22,691 0 0 0,00%
Discovery Communications Inc. Series C 21,884 21,98 200 1 -0,54%
Dish Network Corp. 55,086 55,30 0 0 0,00%
DMG MORI AG 49,229 49,478 610 4 -0,27%
Dollar Tree Inc. 60,794 61,054 0 0 0,00%
Drillisch AG 56,292 56,591 10 214 88 -0,89%
Drägerwerk AG & Co. KGaA VZ 94,584 94,873 886 23 -1,96%
Du Pont Nemours & Co., E.I. 72,535 72,62 81 2 -0,35%
Dürr AG 103,733 104,032 6 230 77 +1,79%
E.ON SE 8,334 8,383 383 844 317 -1,29%
Ebay Inc. 31,07 31,13 3 926 32 -2,22%
Electronic Arts Inc. 96,281 96,395 54 4 -0,26%
ElringKlinger AG 17,002 17,118 12 295 40 -2,79%
Evonik Industries AG 28,988 29,099 20 479 76 -0,83%
Evotec AG 12,085 12,134 205 300 353 +0,32%
Expedia Inc. 131,20 131,644 157 4 -0,97%
Express Scripts Holding Inc. 53,513 53,628 92 2 -0,49%
Exxon Mobil Corp. 68,83 68,89 3 315 30 -0,92%
Facebook Inc. 141,056 141,12 6 170 117 -0,36%
Fastenal Co. 36,389 36,499 255 2 -1,99%
Fielmann AG 67,483 67,782 2 413 24 -0,81%
Fiserv Inc. 108,61 108,96 30 1 0,00%
Fraport AG Ffm.Airport.Ser.AG 83,767 84,016 2 360 29 -0,42%
freenet AG 28,521 28,67 15 547 68 +0,34%
Fresenius Medical Care KGaA 80,968 81,317 13 361 149 -1,91%
Fresenius SE & Co. KGaA 73,398 73,599 20 533 225 -1,77%
FUCHS PETROLUB SE VZ 48,813 49,012 2 089 25 -1,53%
GEA Group AG 35,395 35,644 10 993 102 +0,64%
General Electric Co. 22,216 22,268 102 745 348 -3,00%
Gerresheimer AG 69,461 69,81 1 394 19 -1,46%
Gerry Weber International AG 10,291 10,378 14 837 45 -5,80%
GFT Technologies SE 15,18 15,329 28 319 82 +3,07%
Gilead Sciences Inc. 63,62 63,72 4 209 47 +0,94%
Goldman Sachs Group Inc. 188,446 188,869 718 18 -1,27%
GRAMMER AG 46,773 47,072 3 928 28 -3,66%
Grand City Properties S.A. 17,245 17,345 1 386 10 -1,33%
GRENKE AG 72,001 72,906 638 14 -2,07%
HAMBORNER REIT AG 9,039 9,138 5 525 13 +0,52%
Hamburger Hafen u. Logistik AG 22,854 23,023 8 807 41 +0,17%
Hannover Rück SE 106,194 106,493 4 285 58 -0,89%
Hapag-Lloyd AG 34,115 34,315 2 965 25 -1,98%
Hasbro Inc. 99,139 99,278 0 0 0,00%
HeidelbergCement AG 84,465 84,664 7 063 55 -1,89%
Heidelberger Druckmaschinen AG 2,75 2,767 106 650 79 -1,08%
Hella KGaA Hueck & Co. 45,284 45,583 8 798 50 -3,48%
Henkel AG & Co. KGaA VZ 118,899 119,148 2 546 40 -1,26%
Henry Schein Inc. 158,60 159,09 40 2 -0,82%
HOCHTIEF AG 149,699 149,998 2 120 64 -5,66%
Hologic Inc. 38,568 38,692 0 0 0,00%
Home Depot Inc. 125,95 126,155 1 681 19 -0,27%
Hornbach Holding AG&Co.KGaA 74,046 74,545 349 7 -0,84%
HUGO BOSS AG 63,124 63,423 3 238 41 +0,67%
Hunt (J.B.) Transport Svcs Inc 78,48 78,66 0 0 0,00%
HYPOPORT AG 120,501 121,10 4 927 115 -1,94%
IDEXX Laboratories Inc. 143,52 143,95 0 0 0,00%
Illumina Inc. 147,909 148,727 2 1 +0,39%
Incyte Corp. 115,386 115,651 185 5 -0,05%
INDUS Holding AG 61,475 61,824 2 725 37 -1,86%
Infineon Technologies AG 18,512 18,549 211 875 477 -4,90%
innogy SE 35,351 35,538 5 265 34 -0,71%
Intel Corp. 29,68 29,718 2 217 17 -0,70%
Intl Business Machines Corp. 126,15 126,27 1 865 48 -0,56%
Intuit Inc. 116,151 116,43 116 6 -0,24%
Intuitive Surgical Inc. 801,089 805,004 166 13 -3,52%
JD.com Inc. Cl.A(sp.ADRs) 36,795 36,847 1 506 18 -1,05%
JENOPTIK AG 23,117 23,216 5 723 33 -1,56%
Johnson&Johnson 115,86 116,04 4 425 46 -1,31%
JPMorgan Chase & Co. 77,99 78,02 603 8 -0,83%
Jungheinrich AG VZ 33,323 33,522 4 351 24 -2,59%
K+S Aktiengesellschaft 22,551 22,656 55 317 171 -2,89%
KION GROUP AG 67,602 67,901 1 311 28 -1,89%
Kla-Tencor Corp. 85,589 85,991 0 0 0,00%
Klöckner & Co SE 9,525 9,599 40 515 68 -3,45%
Koenig & Bauer AG 63,943 64,093 1 962 29 +2,01%
Kraft Heinz Co. 73,594 73,758 466 14 -0,33%
KRONES AG 109,289 109,578 2 901 47 +1,07%
KWS SAAT SE 331,451 334,45 50 5 -2,03%
LAM Research Corp. 139,467 140,017 222 5 -1,74%
LANXESS AG 65,528 65,828 18 270 130 -2,91%
LEG Immobilien AG 81,335 81,635 293 4 +0,49%
LEONI AG 48,911 49,208 10 904 94 -2,76%
Liberty Global Inc. Registered Shares A 28,21 28,32 0 0 0,00%
Liberty Global Inc. Registered Shares C 27,26 27,37 23 1 +0,93%
Liberty Global PLC Reg. Sh. A LiLAC 21,41 21,49 0 0 0,00%
Liberty Global PLC Reg.Shares LILAC C 21,52 21,59 100 1 -2,06%
Liberty Interactive Corp. Reg. Shs Interactive A 20,535 20,636 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 47,524 47,636 0 0 0,00%
Linde AG 169,118 169,387 2 918 54 -0,60%
Marriott International Inc. 87,943 88,14 0 0 0,00%
Mattel Inc. 18,171 18,251 1 009 2 -1,64%
Maxim Integrated Products Inc. 38,479 38,641 0 0 0,00%
McDonalds Corp. 131,62 131,69 1 455 33 -0,74%
Medigene AG 10,546 10,696 23 825 80 -1,48%
Mercadolibre Inc. 240,72 241,33 21 3 -1,04%
Merck & Co. Inc. (New) 53,68 53,74 883 7 -0,62%
Merck KGaA 98,869 99,368 5 754 90 -1,70%
METRO AG 9,602 9,658 39 738 94 -2,08%
Microchip Technology Inc. 69,319 69,544 143 1 -1,44%
Micron Technology Inc. 27,472 27,508 2 694 17 +0,04%
Microsoft Corp. 63,136 63,163 22 017 218 -0,88%
MLP AG 5,807 5,857 4 110 11 -2,75%
Mondelez International Inc. Class A 37,522 37,68 2 490 10 +0,01%
Monster Beverage Corp. (NEW) 44,951 45,058 530 4 -0,29%
MorphoSys AG 62,003 62,35 15 550 187 -5,34%
MTU Aero Engines AG 126,421 126,72 1 563 29 -2,41%
Mylan N.V. 33,602 33,711 125 2 -1,20%
Münchener Rückvers.-Ges. AG 177,47 177,769 11 860 191 -1,10%
Nemetschek SE 64,058 64,457 1 779 17 -1,27%
NetEase Inc. 263,89 264,69 122 9 +0,32%
Netflix.com Inc. 159,66 160,00 4 524 122 +1,27%
NIKE Inc. 51,103 51,196 4 138 35 +0,56%
Nordex AG 11,852 11,908 135 784 235 +3,11%
NORMA Group SE 52,651 52,799 1 764 24 -1,16%
Norwegian Cruise Line Holdings 47,04 47,14 0 0 0,00%
Nvidia Corp. 144,459 144,603 6 157 97 +0,15%
O'Reilly Automotive Inc.[New] 161,05 161,46 80 3 -0,82%
OSRAM Licht AG 68,937 69,186 9 779 109 -2,77%
Paccar Inc. 58,882 58,961 0 0 0,00%
PATRIZIA Immobilien AG 15,701 15,749 17 066 60 +1,12%
Paychex Inc. 48,853 48,902 0 0 0,00%
PayPal Holdings Inc. 50,357 50,415 5 846 62 -0,74%
Pfeiffer Vacuum Technology AG 136,982 137,481 463 9 -1,43%
Pfizer Inc. 28,708 28,735 2 495 20 -0,41%
Priceline Group Inc., The 1 711,20 1 714,50 9 6 -0,04%
Procter & Gamble Co. 75,59 75,64 6 869 67 -0,72%
ProSiebenSat.1 Media SE 33,151 33,25 58 368 280 -1,35%
PUMA SE 329,512 330,511 80 6 -0,27%
Qiagen N.V. 29,572 29,722 255 3 -0,47%
Qualcomm Inc. 45,873 46,10 4 779 53 -0,83%
RATIONAL AG 517,662 520,661 150 9 -0,71%
Regeneron Pharmaceuticals Inc. 442,866 444,499 80 3 -0,94%
Rheinmetall AG 85,801 86,048 2 915 42 -2,19%
RHÖN-KLINIKUM AG 25,58 25,674 760 4 -0,59%
RIB Software SE 14,667 14,766 4 275 13 -2,73%
Rocket Internet SE 17,355 17,449 14 465 41 -0,96%
Ross Stores Inc. 46,459 46,548 387 7 -0,91%
RTL Group S.A. 65,303 65,702 2 132 25 -1,32%
RWE AG 17,296 17,395 59 718 115 -2,03%
S&T AG 13,833 13,946 17 430 42 -0,90%
SAF HOLLAND S.A. 14,736 14,805 4 280 15 -2,08%
Salzgitter AG 37,265 37,414 15 188 108 -2,46%
SAP SE 88,93 89,179 40 873 528 -2,19%
Sartorius AG VZ 87,61 88,11 16 550 202 -4,14%
Schaeffler AG VZ 12,101 12,223 182 082 381 -2,68%
Scout24 AG 32,99 33,29 906 9 +0,06%
Seagate Technology PLC 33,808 33,951 165 5 -1,16%
SGL CARBON SE 10,489 10,607 46 095 75 -2,60%
Shire Biopharmaceuticals Hldgs 139,129 140,517 202 5 -0,42%
Siemens AG 115,851 116,069 43 698 517 -1,95%
Siltronic AG 86,741 87,041 8 708 113 -0,51%
Sirius XM Holdings Inc. 4,63 4,657 4 972 3 -1,79%
Sixt SE 58,982 59,281 11 367 116 +1,48%
Skyworks Solutions Inc. 91,979 92,251 844 12 -0,78%
SLM Solutions Group AG 37,293 37,667 1 781 17 -2,61%
SMA Solar Technology AG 31,151 31,299 8 063 57 -0,13%
Software AG 37,475 37,674 5 024 25 -1,24%
Stabilus S.A. 70,297 70,697 29 2 +1,99%
STADA Arzneimittel AG 65,438 65,637 1 533 17 0,00%
Starbucks Corp. 49,628 49,755 3 185 45 -0,14%
Steinhoff Internatl Hldgs N.V. 4,465 4,515 17 200 18 -0,94%
Ströer SE & Co. KGaA 52,485 52,685 1 062 14 -0,73%
Südzucker AG 17,601 17,788 40 808 125 -2,75%
Symantec Corp. 26,789 26,816 1 594 8 +0,03%
Symrise AG 59,546 59,845 1 690 23 -0,84%
T-Mobile US Inc. 52,33 52,514 3 741 24 -0,32%
TAG Immobilien AG 13,714 13,813 8 736 14 -0,08%
TAKKT AG 20,358 20,507 4 658 26 -1,76%
Talanx AG 32,688 32,837 1 795 9 -2,00%
Tele Columbus AG 9,67 9,87 47 2 +0,34%
Telefónica Deutschland Hldg AG 4,543 4,572 220 764 125 +0,26%
Tesla Inc. 283,57 283,75 7 522 154 -0,15%
Texas Instruments Inc. 69,885 69,963 847 6 -1,60%
The Travelers Companies Inc. 106,88 107,06 285 1 +0,06%
thyssenkrupp AG 25,609 25,728 65 592 178 -1,69%
TLG IMMOBILIEN AG 18,409 18,608 5 393 17 -0,03%
Tractor Supply Co. 45,19 45,22 100 1 +0,20%
Ulta Salon Cosmet. & Frag.Inc. 215,93 216,36 111 3 -1,47%
Uniper SE 17,212 17,281 6 164 60 -0,98%
United Internet AG 50,374 50,673 15 765 93 -1,22%
United Technologies Corp. 105,42 105,59 550 8 -0,09%
UnitedHealth Group Inc. 164,09 164,29 192 5 -0,06%
Verisk Analytics Inc. Cl.A 74,06 74,20 0 0 0,00%
Verizon Communications Inc. 37,67 37,73 3 772 24 -0,68%
Vertex Pharmaceuticals Inc. 138,787 139,152 1 153 17 +0,30%
Viacom Inc. Class B 30,65 30,74 900 1 -0,28%
VISA Inc. 85,586 85,634 2 333 29 +1,30%
Vodafone Group PLC Spons.ADRsNew 25,452 25,46 595 4 +1,05%
Volkswagen AG VZ 137,10 137,349 115 809 999 -3,87%
Vonovia SE 34,349 34,548 26 982 101 +0,06%
Vossloh AG 58,234 58,483 422 6 +1,09%
VTG AG 42,762 42,999 19 818 146 +10,64%
Wacker Chemie AG 99,81 100,209 2 468 48 -2,44%
Wacker Neuson SE 21,635 21,72 1 346 7 -0,85%
Wal-Mart Stores Inc. 65,06 65,16 300 2 +0,21%
Walgreens Boots Alliance Inc. 67,761 67,886 0 0 0,00%
Walt Disney Co. 91,75 91,84 2 633 28 -0,59%
WashTec AG 64,38 64,78 1 785 22 -1,45%
WCM Beteil.u.Grundbesitz AG 3,199 3,214 25 215 19 +0,13%
Western Digital Corp. 81,63 81,69 622 6 +0,28%
Wirecard AG 63,766 64,015 10 324 123 +0,30%
Wynn Resorts Ltd. 114,967 115,118 0 0 0,00%
Wüstenrot& Württembergische AG 21,262 21,511 4 830 25 -1,90%
Xilinx Inc. 55,402 55,614 310 5 -1,70%
XING AG 244,594 245,094 301 14 -0,83%
Zalando SE 37,512 37,661 33 095 215 -3,18%
zooplus AG 153,847 155,346 1 586 64 -0,97%

 

Copyright © 2017 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®-Werte 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

Tous les cours sont libellés en EUR.