GLX

Last 10 093,00
Change +0,28%

Heute:

Open 10 060,60
High 10 107,60
Low 10 043,60

letzter Handelstag:

Close 10 064,40

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 16,64 16,66 1 561 23 +0,60%
3M Co. 87,14 87,25 4 863 108 +0,31%
adesso SE 106,40 107,00 267 16 +1,15%
adidas AG  225,80 226,00 5 099 198 +0,62%
Adobe Inc. 438,65 439,55 761 92 +0,54%
ADTRAN Holdings Inc. 4,401 4,438 60 1 -0,09%
Adtran Networks SE 19,88 19,96 1 001 3 -0,40%
Advanced Micro Devices Inc.  141,14 141,24 18 422 393 +1,36%
Airbnb Inc. 147,90 148,28 824 26 -0,31%
Airbus SE  161,22 161,24 5 688 187 -0,38%
AIXTRON SE  22,38 22,40 185 474 662 +3,46%
Align Technology Inc. 280,40 283,70 4 1 -0,28%
Allianz SE  269,30 269,40 57 239 814 +0,79%
Alphabet Inc. Class A   146,90 146,94 20 946 373 +0,19%
Alphabet Inc. Class C 148,48 148,56 4 153 97 +0,18%
AMADEUS FIRE AG 116,00 116,80 924 38 -1,71%
Amazon.com Inc.  166,20 166,24 77 517 773 -0,07%
American Electric Power Co.Inc 79,50 80,00 216 16 0,00%
American Express Co. 219,90 220,35 403 37 +0,21%
Amgen Inc. 255,25 255,95 892 31 -0,04%
Analog Devices Inc. 175,66 176,28 99 7 +0,53%
Ansys Inc. 301,50 305,10 13 3 -0,52%
Apple Inc.  155,10 155,14 42 300 665 -0,49%
Applied Materials Inc. 178,20 179,04 345 13 -0,03%
Aroundtown Property Hldgs S.A. 1,925 1,929 299 020 136 +4,47%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 820,00 822,00 118 23 +0,73%
Astrazeneca PLC ADR 65,50 66,00 21 2 0,00%
Atlassian Corp. CL A 182,64 184,42 1 1 +0,26%
Atoss Software AG 241,50 242,50 57 10 +0,41%
Aurubis AG 73,00 73,10 8 815 106 -1,68%
AUTO1 Group SE 4,758 4,79 51 757 35 -1,89%
Autodesk Inc. 203,55 204,65 126 8 +0,22%
Automatic Data Processing Inc. 230,95 231,70 180 11 +0,39%
Baker Hughes Co. Cl. A 30,47 30,56 2 1 +0,49%
BASF SE  51,00 51,01 276 550 1 277 -1,12%
Bayer AG  27,125 27,13 165 224 683 -1,20%
Bayerische Motoren Werke AG  105,95 106,00 13 846 195 -0,05%
BayWa AG vink. Namens-Aktien 22,75 22,85 3 731 31 -0,44%
Bechtle AG 46,82 46,86 8 713 87 +0,91%
BEFESA S.A. 31,52 31,56 4 190 28 -2,71%
Beiersdorf AG  138,05 138,10 2 210 53 +0,95%
Bilfinger SE 42,90 42,95 5 027 44 +0,94%
Biogen Inc. 181,70 182,70 93 9 -0,63%
Boeing Co. 159,60 159,88 4 593 101 -0,31%
Booking Holdings Inc. 3 259,00 3 269,00 32 24 +0,34%
Borussia Dortmund GmbH&Co.KGaA 3,765 3,77 30 815 65 +1,34%
Brenntag SE  75,00 75,02 2 023 24 +0,54%
Broadcom Corp. 1 154,20 1 158,80 874 101 +1,32%
Cadence Design Systems Inc. 259,65 261,70 7 330 283 -1,91%
CANCOM SE 30,06 30,10 3 373 25 +3,14%
Carl Zeiss Meditec AG 102,30 102,50 6 021 102 +3,74%
Caterpillar Inc. 337,00 337,50 310 31 +0,30%
CECONOMY AG 2,178 2,186 12 093 17 +2,25%
CEWE Stiftung & Co. KGaA 98,60 99,10 70 4 +0,50%
Charter Communications Inc. Class A 248,95 250,55 26 5 -0,24%
Chevron Corp. 150,96 151,18 3 403 79 -0,58%
Cintas Corp. 623,60 625,40 115 17 +0,38%
Cisco Systems Inc. 45,08 45,19 6 821 46 +0,15%
Coca-Cola Co., The 56,56 56,61 13 957 184 -0,37%
Cognizant Technology Sol. Corp. 63,96 64,12 46 3 +0,36%
Comcast Corp. Cl. A 38,03 38,085 260 7 +0,30%
Commerzbank AG  13,80 13,805 646 188 737 +1,55%
CompuGroup Medical SE &Co.KGaA 29,02 29,08 1 690 20 -0,48%
Constellation Energy Corp. 172,66 173,32 651 15 +0,78%
Continental AG  62,58 62,60 9 368 102 -1,32%
Copart Inc. 50,09 50,26 1 142 17 +0,04%
CoStar Group Inc. 79,78 80,30 0 0 0,00%
Costco Wholesale Corp. 672,70 674,80 256 28 +0,27%
Covestro AG  48,50 48,52 12 419 77 -0,06%
Crowdstrike Holdings Inc Cl.A 275,65 276,70 2 409 66 +1,62%
CSX Corp. 32,39 32,47 0 0 0,00%
CTS Eventim AG & Co. KGaA 82,85 82,95 1 320 30 +1,66%
Daimler Truck Holding AG 43,07 43,08 34 731 344 -0,23%
Datadog Inc. Class A 116,74 117,16 237 11 +3,09%
Delivery Hero SE  29,46 29,48 86 574 337 +5,73%
Dermapharm Holding SE 32,55 32,75 4 510 35 -1,51%
Deutsche Bank AG  15,294 15,296 433 423 646 +0,34%
Deutsche Beteiligungs AG 27,80 27,90 3 878 32 +0,72%
Deutsche Börse AG  188,35 188,45 2 764 64 +0,11%
Deutsche Lufthansa AG  6,736 6,738 475 972 512 -0,85%
Deutsche Pfandbriefbank AG 4,656 4,672 77 329 147 +1,44%
Deutsche Post AG  39,10 39,11 62 825 332 +0,75%
Deutsche Telekom AG  21,67 21,68 289 664 547 +0,42%
Deutsche Wohnen SE 17,18 17,20 1 260 8 +0,70%
DEUTZ AG 5,67 5,68 50 795 87 +0,44%
DexCom Inc. 123,98 124,60 5 3 +0,10%
Diamondback Energy Inc. 188,20 188,80 114 6 -0,77%
Dollar Tree Inc. 113,96 114,58 1 1 +0,47%
Dow Inc. 53,16 53,24 1 694 14 -0,22%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 90,36 90,40 4 035 124 +1,19%
Drägerwerk AG & Co. KGaA VZ 50,60 50,80 151 8 -0,39%
DWS Group GmbH & Co. KGaA 41,12 41,16 31 429 251 +1,88%
Dürr AG 22,58 22,60 12 430 48 -1,40%
E.ON SE  12,52 12,525 99 746 201 +0,40%
Ebay Inc. 47,575 47,60 767 7 -0,07%
Eckert & Ziegler SE  37,02 37,10 8 952 111 -0,97%
Electronic Arts Inc. 119,46 119,60 7 4 -0,32%
Elmos Semiconductor SE 68,00 68,20 3 939 45 +1,79%
ENCAVIS AG  16,88 16,89 18 268 111 -0,18%
Energiekontor AG 63,60 63,70 1 476 32 +1,92%
Enphase Energy Inc. 104,54 105,02 2 593 42 -0,42%
Evonik Industries AG 19,16 19,165 14 995 79 -1,64%
Evotec SE  14,11 14,12 123 693 249 +2,99%
Fastenal Co. 63,46 63,53 297 11 +0,25%
Fielmann Group AG 42,50 42,55 1 030 22 +0,47%
Fiserv Inc. 145,36 146,46 390 14 +6,24%
flatexDEGIRO AG 9,866 9,888 37 651 180 +0,18%
Fortinet Inc. 59,95 60,20 1 009 14 -0,32%
Fraport AG Ffm.Airport.Ser.AG 46,38 46,40 4 864 60 +1,49%
freenet AG 27,24 27,26 49 877 231 -0,15%
Fresenius Medical Care AG  39,39 39,40 11 487 104 +0,77%
Fresenius SE & Co. KGaA  27,52 27,53 38 013 220 -0,15%
FUCHS PETROLUB SE VZ 43,90 43,92 5 062 55 -0,77%
GE Healthcare Technologies Inc 79,53 79,99 1 718 21 -0,19%
GEA Group AG 37,42 37,44 1 689 14 -0,27%
Gerresheimer AG 100,30 100,50 1 650 36 -1,18%
GFT Technologies SE 28,35 28,40 3 026 25 +1,07%
Gilead Sciences Inc. 63,09 63,20 1 136 23 -0,05%
Globalfoundries Inc. 43,24 43,60 1 1 -1,29%
Goldman Sachs Group Inc. 391,05 392,05 488 43 -0,03%
Grand City Properties S.A. 10,08 10,12 2 789 10 +1,30%
GRENKE AG 22,45 22,50 715 9 +0,22%
HAMBORNER REIT AG 6,91 6,93 81 434 142 +1,46%
Hannover Rück SE 234,40 234,60 3 096 95 +0,90%
Heidelberg Materials AG  93,32 93,34 3 786 59 +0,58%
Heidelberger Druckmaschinen AG 0,924 0,927 184 619 90 -1,17%
HELLA GmbH & Co. KGaA 82,90 83,10 85 3 +0,36%
HelloFresh SE  6,918 6,924 148 474 233 -0,43%
Henkel AG & Co. KGaA VZ  72,28 72,30 13 336 78 -2,54%
HENSOLDT AG 38,04 38,10 31 333 276 -0,42%
HOCHTIEF AG 104,10 104,30 2 906 46 +0,10%
Home Depot Inc. 315,60 315,90 662 37 +0,05%
Honeywell International Inc. 184,54 184,94 250 10 +0,19%
Hornbach Holding AG&Co.KGaA 75,00 75,30 683 16 +2,31%
HUGO BOSS AG 50,62 50,66 8 275 76 -0,24%
Hypoport SE 249,40 250,80 3 247 149 +4,86%
IDEXX Laboratories Inc. 450,20 453,50 76 8 +0,76%
Illumina Inc. 113,86 114,42 801 15 +0,96%
INDUS Holding AG 25,80 25,95 1 715 13 +0,58%
Infineon Technologies AG  29,675 29,68 174 155 752 -1,26%
Intel Corp.  32,07 32,105 23 301 198 -0,71%
Intl Business Machines Corp. 170,62 170,92 1 951 72 -0,14%
Intuit Inc. 577,00 578,70 60 15 -0,21%
Intuitive Surgical Inc. 346,10 348,50 179 25 +0,59%
IONOS Group SE 23,20 23,30 2 481 25 -1,06%
JENOPTIK AG 24,94 24,96 18 810 94 +1,14%
Johnson&Johnson 139,78 140,08 5 197 149 +0,03%
JOST Werke SE 45,20 45,30 551 6 -0,11%
JPMorgan Chase & Co. 179,10 179,48 1 183 38 +0,61%
Jungheinrich AG VZ 35,92 35,96 4 390 24 +1,07%
K+S Aktiengesellschaft  13,87 13,885 37 310 99 -0,32%
Keurig Dr Pepper Inc. 29,69 29,72 1 057 17 -0,12%
KION GROUP AG 46,90 46,94 3 882 34 -0,47%
KLA Corp. 596,40 600,30 20 8 -0,13%
Klöckner & Co SE 6,47 6,50 28 065 63 -0,61%
Knorr-Bremse AG 71,10 71,15 2 777 34 -0,14%
Kraft Heinz Co. 35,69 35,745 7 425 52 -0,34%
KRONES AG 123,80 124,00 292 11 +0,97%
KSB SE & Co. KGaA 620,00 622,00 80 13 -0,32%
KWS SAAT SE & Co. KGaA 47,30 47,50 609 15 +0,42%
LAM Research Corp. 818,00 821,50 126 24 +0,47%
LANXESS AG 26,64 26,65 5 806 54 +0,57%
LEG Immobilien SE 75,32 75,38 4 248 19 +0,64%
Lululemon Athletica Inc. 340,15 341,65 209 19 -0,18%
Marriott International Inc. 222,75 223,45 28 4 -0,38%
Marvell Technology Inc. 59,11 59,25 436 11 +0,61%
McDonalds Corp. 259,30 259,60 2 416 102 +0,33%
Mercadolibre Inc. 1 293,40 1 302,00 328 53 +1,32%
Mercedes-Benz Group AG  73,85 73,86 178 918 1 244 -1,10%
Merck & Co. Inc. 119,40 119,80 1 862 41 +0,17%
Merck KGaA  154,15 154,25 7 134 112 +3,98%
Meta Platforms Inc.  459,15 459,55 13 415 359 +1,71%
METRO AG 5,11 5,12 11 234 26 -0,58%
Microchip Technology Inc. 78,48 78,72 62 4 +0,26%
Micron Technology Inc. 102,16 102,26 4 222 106 -0,18%
Microsoft Corp.  378,20 378,50 24 846 796 +0,55%
MLP SE 5,59 5,63 14 540 28 +1,26%
Moderna Inc.  97,57 98,02 1 062 28 -0,43%
Mondelez International Inc. Class A 65,11 65,27 2 191 31 +0,03%
Monster Beverage Corp. 50,11 50,23 300 13 -0,42%
MorphoSys AG  67,70 67,75 6 146 94 -0,07%
MTU Aero Engines AG  220,20 220,40 2 473 66 +1,47%
Mutares SE & Co. KGaA 40,45 40,55 5 538 57 +0,37%
Münchener Rückvers.-Ges. AG  430,90 431,10 15 634 697 +2,64%
Nagarro SE 69,10 69,35 866 16 +1,40%
Nemetschek SE 81,45 81,55 636 18 +0,62%
Netflix.com Inc. 523,70 524,30 2 491 128 +0,79%
NIKE Inc. 88,30 88,40 4 374 131 -0,09%
Nordex AG  12,66 12,69 35 797 102 -0,08%
NORMA Group SE 18,22 18,28 4 020 28 -0,98%
Nvidia Corp.  753,10 753,70 51 290 2 433 +0,96%
NXP Semiconductors NV 207,00 208,00 68 7 0,00%
O'Reilly Automotive Inc. 1 024,00 1 031,50 22 4 +0,10%
Old Dominion Freight Line Inc. 199,15 200,40 150 9 -0,68%
ON Semiconductor Corp. 57,22 57,48 1 498 22 +0,07%
Paccar Inc. 105,76 106,04 113 8 -0,15%
Palo Alto Networks Inc. 268,35 268,80 740 53 +1,55%
PATRIZIA SE 8,01 8,04 2 080 11 -0,25%
Paychex Inc. 113,52 113,76 3 2 +0,02%
PayPal Holdings Inc.  59,65 59,71 8 088 165 -0,30%
PDD Holdings Inc. 119,50 120,50 2 346 79 +3,00%
PepsiCo Inc. 160,80 161,14 3 638 145 -2,82%
Pfeiffer Vacuum Technology AG 153,40 154,20 62 4 -0,78%
PNE AG 13,32 13,34 3 608 15 +1,21%
Porsche Automobil Holding SE  49,08 49,09 24 359 207 -0,91%
Procter & Gamble Co. 151,60 151,82 4 346 100 +0,53%
ProSiebenSat.1 Media SE 7,415 7,43 28 180 62 +0,54%
PUMA SE  42,73 42,76 10 713 104 -1,00%
PVA TePla AG 18,17 18,21 24 734 126 +3,58%
Qiagen N.V. 38,69 38,705 6 625 31 -0,04%
Qualcomm Inc. 150,02 150,16 2 638 51 +0,92%
Redcare Pharmacy N.V. 133,20 133,50 4 829 111 +0,60%
Regeneron Pharmaceuticals Inc. 849,40 853,60 20 7 +0,71%
Rheinmetall AG 514,60 515,00 52 734 1 886 +0,66%
Ross Stores Inc. 125,44 125,86 2 2 -0,18%
RTL Group S.A. 32,00 32,10 145 327 468 +1,42%
RWE AG  31,87 31,88 189 372 634 -0,75%
SAF HOLLAND SE 18,64 18,66 2 878 22 -0,11%
Salesforce Inc. 255,20 255,50 1 367 65 -0,41%
Salzgitter AG 23,26 23,32 7 523 30 -2,02%
SAP SE  173,60 173,62 85 154 1 211 +3,86%
Sartorius AG VZ  293,80 294,10 15 731 452 +7,35%
Schaeffler AG VZ 6,24 6,255 110 187 193 -0,48%
SCHOTT Pharma AG & Co. KGaA 38,94 38,98 783 27 +1,40%
Scout24 SE 69,20 69,25 314 4 +1,84%
SFC Energy AG 19,08 19,16 15 159 103 +2,57%
SGL CARBON SE 6,92 6,94 7 901 31 +0,29%
Siemens AG  174,60 174,62 22 442 345 -0,17%
Siemens Energy AG  17,70 17,71 92 316 331 -0,48%
Siemens Healthineers AG  52,02 52,04 13 448 100 +0,85%
Siltronic AG 77,10 77,40 6 715 75 +0,39%
Sirius XM Holdings Inc. 2,93 2,947 10 496 11 +0,24%
Sixt SE 91,20 91,35 2 231 67 -0,22%
SMA Solar Technology AG 47,74 47,84 9 097 113 +0,59%
Stabilus SE 55,10 55,30 160 4 -0,90%
Starbucks Corp. 82,95 83,04 1 466 43 +0,30%
Sto SE & Co. KGaA 145,00 145,60 774 26 -0,82%
STRATEC SE 40,65 40,80 651 10 +1,12%
Ströer SE & Co. KGaA 60,85 60,90 2 937 41 +1,00%
Südzucker AG 13,32 13,34 7 327 42 -0,08%
Symrise AG  104,85 104,90 4 583 26 -0,33%
SYNLAB AG 10,52 10,56 1 137 5 +0,19%
Synopsys Inc. 489,05 492,65 2 724 198 -1,21%
SÜSS MicroTec SE 44,90 45,05 32 249 188 +2,62%
T-Mobile US Inc. 152,72 152,90 340 12 -0,22%
TAG Immobilien AG 12,48 12,50 16 955 37 +1,38%
TAKKT AG 13,18 13,24 5 584 29 -0,15%
Talanx AG 70,30 70,35 3 854 36 +0,72%
TeamViewer SE  12,45 12,46 9 952 53 0,00%
Tesla Inc.  133,32 133,44 51 799 1 118 +0,08%
Texas Instruments Inc. 153,50 153,94 304 15 -0,74%
The Travelers Companies Inc. 200,80 201,60 1 1 +0,30%
thyssenkrupp AG  4,529 4,533 274 209 381 -0,33%
thyssenkrupp nucera AG&Co.KGaA 11,92 11,95 55 120 202 -2,85%
TRATON SE 34,45 34,55 1 751 21 +1,32%
United Internet AG 21,84 21,86 3 707 25 +1,96%
UnitedHealth Group Inc. 455,60 456,95 755 69 -1,34%
VARTA AG  8,90 8,965 101 442 438 +2,40%
Verbio SE 19,44 19,52 6 588 57 +0,16%
Verisk Analytics Inc. Cl.A 209,20 210,80 2 2 0,00%
Verizon Communications Inc. 36,575 36,645 17 978 98 +1,24%
Vertex Pharmaceuticals Inc. 379,35 380,15 408 21 +1,40%
Viatris Inc. 10,54 10,595 429 16 -0,05%
VISA Inc. 257,05 257,35 3 548 137 +0,51%
Vitesco Technologies Group AG 65,00 65,30 633 15 +0,39%
Volkswagen AG VZ  120,35 120,40 43 199 464 -1,11%
Vonovia SE  25,68 25,69 76 478 261 +0,71%
Vossloh AG 44,00 44,15 323 5 +0,11%
Wacker Chemie AG 108,10 108,25 3 049 62 -1,99%
Wacker Neuson SE 17,20 17,30 2 642 19 -0,12%
Walgreens Boots Alliance Inc. 16,898 16,956 4 829 31 -0,75%
Walmart Inc. 56,31 56,39 11 283 115 +0,11%
Walt Disney Co. 106,00 106,08 4 935 92 +0,65%
Warner Bros Discovery Inc. A 7,83 7,854 18 007 35 -2,25%
Workday Inc. Shares A 239,60 241,15 129 11 +0,57%
Wüstenrot& Württembergische AG 13,26 13,32 2 969 19 -0,15%
Xcel Energy Inc. 51,30 51,51 52 3 +0,54%
Zalando SE  26,25 26,26 24 236 150 -0,19%
Zscaler Inc. 161,18 161,66 338 17 +0,52%
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)