GLX

Dernier cours 10 210,40
Variation +1,47%

Aujourd’hui:

Ouverture 10 218,40
haut 10 226,40
bas 10 187,00

Dernier jour de négoce:

Clôture 10 062,10

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.		 Variation
1&1 AG 16,98 17,00 4 974 37 +2,53%
3M Co. 85,08 85,33 4 401 89 -0,02%
adesso SE 105,80 106,40 379 17 +1,35%
adidas AG  227,10 227,30 4 276 148 +0,09%
Adobe Inc. 442,50 443,50 1 352 86 +0,16%
ADTRAN Holdings Inc. 4,291 4,409 2 231 10 +0,14%
Adtran Networks SE 19,88 19,96 0 0 0,00%
Advanced Micro Devices Inc.  145,40 145,56 18 239 371 +1,61%
Airbnb Inc. 151,92 152,74 290 26 -0,59%
Airbus SE  155,24 155,26 15 929 417 -0,44%
AIXTRON SE  22,39 22,40 156 675 519 +1,50%
Align Technology Inc. 291,70 293,70 50 3 +0,93%
Allianz SE  264,40 264,50 36 593 726 +0,42%
Alphabet Inc. Class A   163,02 163,08 188 192 2 232 +12,07%
Alphabet Inc. Class C 164,68 164,76 66 243 602 +11,64%
AMADEUS FIRE AG 114,80 115,20 1 031 24 +1,77%
Amazon.com Inc.  166,22 166,34 76 882 1 067 +2,67%
American Electric Power Co.Inc 81,00 81,50 154 6 0,00%
American Express Co. 221,10 222,75 629 32 +0,75%
Amgen Inc. 249,25 249,85 494 42 -0,62%
Analog Devices Inc. 183,94 184,84 130 5 +0,12%
Ansys Inc. 305,10 306,80 2 1 +0,56%
Apple Inc.  159,24 159,32 23 026 481 +0,49%
Applied Materials Inc. 184,06 186,04 228 17 +1,06%
Aroundtown Property Hldgs S.A. 1,9565 1,959 351 045 118 +6,54%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 852,00 854,00 209 24 +0,95%
Astrazeneca PLC ADR 70,00 70,50 485 7 +0,71%
Atlassian Corp. CL A 171,60 172,64 494 19 -6,51%
Atoss Software AG 252,00 253,00 237 19 +3,28%
Aurubis AG 74,55 74,70 11 332 99 +3,17%
AUTO1 Group SE 4,814 4,842 17 281 38 +4,96%
Autodesk Inc. 198,50 201,90 247 14 -1,87%
Automatic Data Processing Inc. 227,55 228,85 270 12 -1,05%
Baker Hughes Co. Cl. A 30,505 31,025 0 0 0,00%
BASF SE  48,275 48,29 414 724 2 449 -5,35%
Bayer AG  27,345 27,355 286 575 720 +1,24%
Bayerische Motoren Werke AG  105,85 105,90 10 263 165 +0,47%
BayWa AG vink. Namens-Aktien 22,50 22,65 6 331 34 +1,12%
Bechtle AG 46,28 46,32 3 193 45 +0,61%
BEFESA S.A. 27,02 27,08 29 034 217 +1,50%
Beiersdorf AG  139,40 139,50 2 275 50 +0,32%
Bilfinger SE 45,25 45,35 20 662 153 +1,69%
Biogen Inc. 187,75 189,20 333 15 +0,16%
Boeing Co. 155,06 155,24 3 072 117 -0,17%
Booking Holdings Inc. 3 257,00 3 275,00 35 17 +0,37%
Borussia Dortmund GmbH&Co.KGaA 3,685 3,695 11 849 59 +0,68%
Brenntag SE  74,44 74,46 4 177 51 -1,51%
Broadcom Corp. 1 215,60 1 217,60 403 83 +0,98%
Cadence Design Systems Inc. 258,85 260,80 746 45 +0,58%
CANCOM SE 29,08 29,12 875 6 +0,69%
Carl Zeiss Meditec AG 99,75 99,90 3 694 54 +1,06%
Caterpillar Inc. 314,00 315,00 809 59 -0,16%
CECONOMY AG 2,152 2,164 9 623 16 +2,67%
CEWE Stiftung & Co. KGaA 97,60 97,80 741 15 -1,71%
Charter Communications Inc. Class A 231,70 233,50 236 20 -4,12%
Chevron Corp. 153,52 153,72 5 999 157 -0,13%
Cintas Corp. 617,20 619,00 65 9 -0,19%
Cisco Systems Inc. 44,755 44,925 12 474 63 +0,06%
Coca-Cola Co., The 57,24 57,36 9 317 152 -0,33%
Cognizant Technology Sol. Corp. 61,87 62,32 36 2 -0,64%
Comcast Corp. Cl. A 35,08 35,365 1 862 28 +0,11%
Commerzbank AG  14,25 14,255 547 594 699 +0,96%
CompuGroup Medical SE &Co.KGaA 28,16 28,22 4 360 34 +1,22%
Constellation Energy Corp. 176,30 178,04 272 4 -0,38%
Continental AG  62,56 62,58 22 009 147 +0,51%
Copart Inc. 51,47 51,72 274 6 +0,45%
CoStar Group Inc. 82,44 83,68 30 1 -1,15%
Costco Wholesale Corp. 667,90 671,60 72 15 -0,43%
Covestro AG  47,32 47,33 15 180 84 -1,17%
Crowdstrike Holdings Inc Cl.A 279,50 281,45 1 571 51 +0,97%
CSX Corp. 31,48 31,66 0 0 0,00%
CTS Eventim AG & Co. KGaA 82,00 82,10 372 14 -0,48%
Daimler Truck Holding AG 42,48 42,49 53 058 382 +1,14%
Datadog Inc. Class A 122,24 123,22 301 10 +5,52%
Delivery Hero SE  24,96 25,05 332 219 1 542 -19,84%
Dermapharm Holding SE 31,05 31,15 4 592 35 -0,16%
Deutsche Bank AG  16,706 16,712 931 596 1 704 +0,17%
Deutsche Beteiligungs AG 27,15 27,35 4 133 19 +0,37%
Deutsche Börse AG  182,20 182,30 3 631 55 +0,41%
Deutsche Lufthansa AG  6,778 6,78 522 339 504 +1,50%
Deutsche Pfandbriefbank AG 4,614 4,646 69 927 123 +2,03%
Deutsche Post AG  38,68 38,69 71 963 356 +1,34%
Deutsche Telekom AG  21,78 21,79 244 958 517 +0,51%
Deutsche Wohnen SE 17,00 17,02 8 609 29 +1,80%
DEUTZ AG 5,67 5,685 70 626 137 +2,80%
DexCom Inc. 123,18 124,16 1 044 21 -6,25%
Diamondback Energy Inc. 192,62 193,56 404 10 +0,13%
Dollar Tree Inc. 113,14 113,68 0 0 0,00%
Dow Inc. 53,22 53,47 1 230 13 +1,52%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 89,00 89,06 9 288 153 -0,85%
Drägerwerk AG & Co. KGaA VZ 48,55 48,75 1 573 16 -1,42%
DWS Group GmbH & Co. KGaA 40,20 40,26 25 441 214 +0,80%
Dürr AG 22,90 22,94 15 672 46 +2,32%
E.ON SE  12,51 12,515 92 869 193 +0,32%
Ebay Inc. 47,91 47,985 1 247 12 +0,05%
Eckert & Ziegler SE  36,60 36,66 4 027 35 +1,55%
Electronic Arts Inc. 117,94 118,42 594 13 -0,44%
Elmos Semiconductor SE 77,30 77,60 969 26 +1,04%
ENCAVIS AG  16,94 16,96 18 574 89 +0,12%
Energiekontor AG 63,70 63,90 2 016 21 +1,59%
Enphase Energy Inc. 101,94 102,42 2 127 47 +3,04%
Evonik Industries AG 18,90 18,905 19 043 69 -0,68%
Evotec SE  9,255 9,27 765 466 1 493 +0,16%
Fastenal Co. 63,14 63,51 79 5 +0,17%
Fielmann Group AG 42,95 43,00 681 12 +1,18%
Fiserv Inc. 143,14 144,14 532 11 +0,64%
flatexDEGIRO AG 12,005 12,025 393 837 1 219 +16,03%
Fortinet Inc. 59,93 60,40 2 345 17 -0,35%
Fraport AG Ffm.Airport.Ser.AG 47,40 47,44 4 897 43 +0,81%
freenet AG 27,02 27,04 37 939 174 +0,60%
Fresenius Medical Care AG  37,72 37,75 1 573 19 0,00%
Fresenius SE & Co. KGaA  27,13 27,14 25 022 125 -0,48%
FUCHS PETROLUB SE VZ 44,08 44,12 2 600 16 +0,23%
GE Healthcare Technologies Inc 79,83 80,39 465 12 -0,66%
GEA Group AG 37,38 37,40 1 399 6 +1,41%
Gerresheimer AG 99,75 99,90 936 25 +0,30%
GFT Technologies SE 28,30 28,35 4 199 30 +1,25%
Gilead Sciences Inc. 60,91 61,56 3 367 44 +0,48%
Globalfoundries Inc. 43,96 44,39 25 1 +0,90%
Goldman Sachs Group Inc. 390,50 392,80 161 24 -0,29%
Grand City Properties S.A. 9,95 9,97 2 609 12 +2,47%
GRENKE AG 21,85 21,95 9 455 41 +1,16%
HAMBORNER REIT AG 6,43 6,46 83 560 145 -5,56%
Hannover Rück SE 228,00 228,10 4 805 123 -0,18%
Heidelberg Materials AG  94,60 94,62 4 843 76 +1,50%
Heidelberger Druckmaschinen AG 0,877 0,879 611 449 149 -1,69%
HELLA GmbH & Co. KGaA 82,80 83,10 175 4 +0,85%
HelloFresh SE  6,742 6,756 272 559 459 -3,66%
Henkel AG & Co. KGaA VZ  73,14 73,16 5 622 59 +1,27%
HENSOLDT AG 37,70 37,78 33 442 252 +0,16%
HOCHTIEF AG 98,75 98,85 4 267 94 -2,96%
Home Depot Inc. 309,05 312,15 479 35 +0,06%
Honeywell International Inc. 177,70 179,02 176 6 -0,47%
Hornbach Holding AG&Co.KGaA 74,00 74,30 131 5 +0,68%
HUGO BOSS AG 51,14 51,16 10 023 62 +0,99%
Hypoport SE 249,20 250,40 708 29 +3,38%
IDEXX Laboratories Inc. 453,60 457,50 16 2 -0,22%
Illumina Inc. 112,52 113,06 210 5 -0,39%
INDUS Holding AG 25,65 25,80 656 5 +0,79%
Infineon Technologies AG  32,92 32,93 123 412 487 +0,86%
Intel Corp.  30,04 30,08 225 811 1 550 -8,21%
Intl Business Machines Corp. 157,52 157,72 4 954 181 +0,23%
Intuit Inc. 581,40 586,30 119 12 -0,27%
Intuitive Surgical Inc. 347,05 348,35 389 26 -0,23%
IONOS Group SE 24,05 24,20 2 876 22 +2,98%
JENOPTIK AG 25,38 25,40 5 142 39 +2,75%
Johnson&Johnson 136,86 137,18 6 210 195 +0,12%
JOST Werke SE 45,55 45,70 50 1 +0,11%
JPMorgan Chase & Co. 179,90 180,60 1 116 33 -0,26%
Jungheinrich AG VZ 35,42 35,48 2 018 17 -0,34%
K+S Aktiengesellschaft  13,515 13,525 29 823 100 -1,46%
Keurig Dr Pepper Inc. 31,075 31,265 3 911 26 -1,01%
KION GROUP AG 44,02 44,07 18 922 56 -0,32%
KLA Corp. 634,90 640,80 221 29 +1,27%
Klöckner & Co SE 6,54 6,56 23 455 41 +3,76%
Knorr-Bremse AG 69,90 69,95 1 371 15 +0,72%
Kraft Heinz Co. 35,49 35,63 2 494 25 -0,56%
KRONES AG 123,80 124,20 301 11 +1,80%
KSB SE & Co. KGaA 618,00 620,00 9 3 +0,65%
KWS SAAT SE & Co. KGaA 47,00 47,25 1 874 7 -0,84%
LAM Research Corp. 842,00 848,00 165 24 +0,73%
LANXESS AG 25,42 25,44 11 913 59 -1,51%
LEG Immobilien SE 76,60 76,64 3 263 21 +2,51%
Lululemon Athletica Inc. 335,10 337,35 253 22 +0,16%
Marriott International Inc. 225,05 226,70 50 2 -0,40%
Marvell Technology Inc. 63,02 63,63 1 775 17 +0,75%
McDonalds Corp. 254,60 255,10 2 375 108 -0,72%
Mercadolibre Inc. 1 288,80 1 293,80 271 42 +1,68%
Mercedes-Benz Group AG  74,20 74,21 147 646 772 +1,17%
Merck & Co. Inc. 121,40 122,20 2 200 33 +0,33%
Merck KGaA  151,65 151,75 3 253 63 +0,70%
Meta Platforms Inc.  412,70 413,05 43 006 1 794 +0,26%
METRO AG 5,08 5,10 43 979 54 +1,19%
Microchip Technology Inc. 85,11 85,90 95 3 +0,38%
Micron Technology Inc. 104,02 104,32 3 465 95 +0,31%
Microsoft Corp.  386,35 386,60 57 231 1 600 +3,80%
MLP SE 5,52 5,57 1 536 6 -0,18%
Moderna Inc.  99,29 99,59 1 564 51 +0,42%
Mondelez International Inc. Class A 65,94 66,26 427 13 +0,17%
Monster Beverage Corp. 49,225 49,51 1 548 19 -0,06%
MorphoSys AG  67,75 67,80 5 485 56 0,00%
MTU Aero Engines AG  221,30 221,40 1 237 33 +1,33%
Mutares SE & Co. KGaA 41,45 41,60 8 093 89 +1,47%
Münchener Rückvers.-Ges. AG  410,10 410,30 21 624 1 091 -3,00%
Nagarro SE 72,10 72,35 249 7 +3,49%
Nemetschek SE 82,50 82,60 297 10 +1,35%
Netflix.com Inc. 526,30 526,80 2 825 107 -0,04%
NIKE Inc. 88,04 88,20 8 405 163 +0,71%
Nordex AG  12,62 12,66 29 540 90 +1,77%
NORMA Group SE 18,26 18,34 767 6 -0,33%
Nvidia Corp.  784,20 784,40 26 396 1 206 +1,87%
NXP Semiconductors NV 219,00 222,00 131 8 0,00%
O'Reilly Automotive Inc. 965,60 985,40 60 10 +0,18%
Old Dominion Freight Line Inc. 175,70 176,25 419 23 -4,15%
ON Semiconductor Corp. 61,94 62,54 461 11 +0,53%
Paccar Inc. 104,56 105,08 41 1 -0,23%
Palo Alto Networks Inc. 270,05 271,40 1 006 58 +0,71%
PATRIZIA SE 7,92 7,96 15 264 14 +0,89%
Paychex Inc. 113,04 113,48 43 1 -0,23%
PayPal Holdings Inc.  60,20 60,24 26 321 244 +0,69%
PDD Holdings Inc. 120,00 120,50 3 348 53 +2,13%
PepsiCo Inc. 163,32 163,74 984 47 -0,97%
Pfeiffer Vacuum Technology AG 153,60 153,80 364 10 -0,65%
PNE AG 13,36 13,38 3 887 14 +1,06%
Porsche Automobil Holding SE  49,47 49,49 41 453 312 +1,25%
Procter & Gamble Co. 151,38 151,66 2 078 57 +0,07%
ProSiebenSat.1 Media SE 7,45 7,485 78 199 71 -0,73%
PUMA SE  42,82 42,84 19 485 134 +2,37%
PVA TePla AG 18,42 18,46 3 618 22 +1,87%
Qiagen N.V. 38,485 38,495 1 569 17 +0,37%
Qualcomm Inc. 152,54 153,00 1 591 33 +0,62%
Redcare Pharmacy N.V. 129,90 130,10 6 170 109 -0,38%
Regeneron Pharmaceuticals Inc. 820,00 825,80 10 4 -0,77%
Rheinmetall AG 514,60 514,80 24 805 963 +0,70%
Ross Stores Inc. 123,22 123,32 168 3 +0,08%
RTL Group S.A. 29,25 29,35 38 721 210 -0,17%
RWE AG  32,37 32,38 253 866 711 +1,22%
SAF HOLLAND SE 18,30 18,32 6 983 34 +2,58%
Salesforce Inc. 256,65 257,65 1 339 50 +1,34%
Salzgitter AG 24,10 24,18 13 124 70 +6,13%
SAP SE  173,68 173,70 25 881 393 +0,87%
Sartorius AG VZ  288,00 288,30 6 075 100 +1,98%
Schaeffler AG VZ 5,855 5,875 246 597 415 -6,15%
SCHOTT Pharma AG & Co. KGaA 39,48 39,66 1 816 15 +2,11%
Scout24 SE 68,45 68,50 25 4 0,00%
SFC Energy AG 18,50 18,58 7 464 39 +0,86%
SGL CARBON SE 6,90 6,92 16 619 38 +3,74%
Siemens AG  176,30 176,32 25 155 288 +1,56%
Siemens Energy AG  18,58 18,585 470 203 1 123 +4,29%
Siemens Healthineers AG  52,58 52,60 6 637 57 +0,50%
Siltronic AG 72,20 72,50 13 654 212 -5,92%
Sirius XM Holdings Inc. 2,801 2,827 744 6 -0,35%
Sixt SE 89,95 90,05 7 619 81 +0,90%
SMA Solar Technology AG 50,50 50,65 25 083 230 +6,41%
Stabilus SE 58,30 58,50 142 3 +1,21%
Starbucks Corp. 81,71 81,98 1 179 39 +0,18%
Sto SE & Co. KGaA 147,40 147,60 724 15 -0,27%
STRATEC SE 41,70 42,35 3 738 35 +5,25%
Ströer SE & Co. KGaA 59,85 59,90 787 15 -0,83%
Südzucker AG 13,07 13,08 6 981 26 -0,30%
Symrise AG  99,62 99,66 9 140 61 -0,40%
SYNLAB AG 10,48 10,56 8 720 11 0,00%
Synopsys Inc. 495,05 498,85 587 32 +0,16%
SÜSS MicroTec SE 46,65 46,75 16 902 102 +2,30%
T-Mobile US Inc. 152,70 153,38 861 35 -0,43%
TAG Immobilien AG 12,65 12,66 33 481 58 +3,52%
TAKKT AG 12,82 12,90 3 200 18 +1,90%
Talanx AG 70,75 70,80 5 098 54 -1,32%
TeamViewer SE  12,54 12,555 9 298 33 +1,45%
Tesla Inc.  158,04 158,14 67 956 1 202 -0,30%
Texas Instruments Inc. 162,70 162,94 399 20 -0,34%
The Travelers Companies Inc. 199,10 201,00 1 1 -0,35%
thyssenkrupp AG  4,824 4,833 1 142 240 1 432 +7,74%
thyssenkrupp nucera AG&Co.KGaA 11,94 11,96 23 770 118 +0,34%
TRATON SE 33,25 33,55 31 351 244 -1,33%
United Internet AG 22,74 22,76 10 750 45 +3,92%
UnitedHealth Group Inc. 457,35 459,55 365 35 -0,12%
VARTA AG  8,955 9,025 63 728 253 +0,45%
Verbio SE 19,88 19,96 14 432 93 +2,58%
Verisk Analytics Inc. Cl.A 206,20 207,60 54 2 +0,10%
Verizon Communications Inc. 36,475 36,54 4 562 31 -0,05%
Vertex Pharmaceuticals Inc. 366,40 369,75 61 3 -0,05%
Viatris Inc. 10,65 10,755 1 072 11 -0,37%
VISA Inc. 257,30 257,80 2 523 115 +0,51%
Vitesco Technologies Group AG 66,10 66,40 808 13 -1,35%
Volkswagen AG VZ  120,10 120,15 44 610 449 +0,88%
Vonovia SE  25,93 25,95 199 409 292 +2,22%
Vossloh AG 44,85 45,05 925 19 +1,82%
Wacker Chemie AG 101,05 101,15 10 006 174 -2,08%
Wacker Neuson SE 16,88 16,96 7 670 48 -0,24%
Walgreens Boots Alliance Inc. 16,402 16,464 3 536 36 +0,67%
Walmart Inc. 56,05 56,18 5 619 62 -0,20%
Walt Disney Co. 105,24 105,36 5 656 96 0,00%
Warner Bros Discovery Inc. A 7,721 7,779 23 030 61 -0,41%
Workday Inc. Shares A 235,20 237,50 227 11 +0,57%
Wüstenrot& Württembergische AG 13,16 13,18 2 722 11 +0,76%
Xcel Energy Inc. 50,76 51,20 690 6 -1,07%
Zalando SE  25,15 25,17 56 625 215 +0,64%
Zscaler Inc. 164,94 166,42 1 079 28 +1,87%
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)