GLX

Last 10 046,00
Change -1,25%

Heute:

Open 10 014,10
High 10 055,10
Low 10 001,50

letzter Handelstag:

Close 10 173,20

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 16,62 16,68 2 197 23 0,00%
3M Co. 85,60 85,90 7 141 77 -0,44%
adesso SE 104,40 105,00 203 14 -1,69%
adidas AG  227,80 227,90 2 513 134 -0,09%
Adobe Inc. 443,55 444,95 638 48 -0,72%
ADTRAN Holdings Inc. 4,401 4,456 4 200 8 -3,01%
Adtran Networks SE 19,92 19,98 40 1 0,00%
Advanced Micro Devices Inc.  141,42 141,56 10 828 232 -0,27%
Airbnb Inc. 151,26 151,90 495 17 -0,22%
Airbus SE  158,42 158,46 6 707 256 -1,88%
AIXTRON SE  22,47 22,48 207 055 733 -2,26%
Align Technology Inc. 303,10 309,90 181 7 +3,92%
Allianz SE  263,80 263,90 28 697 612 -1,05%
Alphabet Inc. Class A   144,26 144,30 33 711 534 -2,97%
Alphabet Inc. Class C 145,96 146,12 11 965 139 -3,16%
AMADEUS FIRE AG 115,20 115,60 198 5 -1,20%
Amazon.com Inc.  160,98 161,06 175 738 2 129 -2,40%
American Electric Power Co.Inc 80,50 81,00 150 2 -0,62%
American Express Co. 222,25 223,10 466 24 -0,22%
Amgen Inc. 254,70 255,75 798 32 -0,08%
Analog Devices Inc. 183,58 184,48 215 7 +0,36%
Ansys Inc. 304,20 306,90 6 2 -1,73%
Apple Inc.  157,76 157,86 26 437 360 -0,11%
Applied Materials Inc. 182,46 184,44 508 27 +0,19%
Aroundtown Property Hldgs S.A. 1,89 1,8925 26 647 25 -0,76%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 830,00 832,00 84 11 +0,48%
Astrazeneca PLC ADR 70,00 70,50 338 4 +5,22%
Atlassian Corp. CL A 182,34 184,16 8 1 -2,14%
Atoss Software AG 243,00 244,00 764 45 +1,46%
Aurubis AG 73,30 73,45 2 646 40 -0,14%
AUTO1 Group SE 4,73 4,74 881 12 +1,02%
Autodesk Inc. 198,84 199,82 179 8 -0,82%
Automatic Data Processing Inc. 231,25 232,60 189 11 +0,56%
Baker Hughes Co. Cl. A 30,095 30,69 501 4 -0,66%
BASF SE  51,05 51,07 233 921 942 -0,66%
Bayer AG  27,125 27,13 118 354 435 +0,39%
Bayerische Motoren Werke AG  105,95 106,00 7 086 133 -0,75%
BayWa AG vink. Namens-Aktien 22,35 22,45 5 866 52 -1,96%
Bechtle AG 46,62 46,64 4 805 41 -1,06%
BEFESA S.A. 27,20 27,26 58 767 373 -13,43%
Beiersdorf AG  139,40 139,45 981 23 +0,65%
Bilfinger SE 44,35 44,45 16 574 199 +0,45%
Biogen Inc. 188,25 189,70 60 7 +0,13%
Boeing Co. 153,20 153,32 3 889 156 -0,09%
Booking Holdings Inc. 3 263,00 3 290,00 57 17 -0,70%
Borussia Dortmund GmbH&Co.KGaA 3,67 3,68 43 544 79 -0,81%
Brenntag SE  75,58 75,60 295 11 -0,76%
Broadcom Corp. 1 178,20 1 183,00 430 87 +0,19%
Cadence Design Systems Inc. 256,50 258,35 3 462 97 -1,16%
CANCOM SE 29,92 29,98 588 8 -0,86%
Carl Zeiss Meditec AG 99,40 99,50 922 34 -1,00%
Caterpillar Inc. 325,50 327,00 1 133 79 -3,97%
CECONOMY AG 2,154 2,156 6 401 10 +1,41%
CEWE Stiftung & Co. KGaA 98,90 99,50 219 8 0,00%
Charter Communications Inc. Class A 247,00 251,00 84 7 +0,14%
Chevron Corp. 152,60 152,92 3 113 54 +0,04%
Cintas Corp. 615,20 617,20 27 7 -0,55%
Cisco Systems Inc. 45,295 45,475 5 192 45 +0,24%
Coca-Cola Co., The 57,36 57,39 14 723 181 -0,28%
Cognizant Technology Sol. Corp. 62,38 62,84 33 2 -1,66%
Comcast Corp. Cl. A 37,085 37,405 1 333 17 -1,21%
Commerzbank AG  14,105 14,11 456 901 532 +1,47%
CompuGroup Medical SE &Co.KGaA 28,14 28,22 13 720 89 -3,37%
Constellation Energy Corp. 173,84 175,58 2 1 -0,51%
Continental AG  62,78 62,80 19 777 92 -0,76%
Copart Inc. 51,12 51,36 498 8 +0,18%
CoStar Group Inc. 85,77 87,06 25 1 +1,69%
Costco Wholesale Corp. 675,00 679,50 107 16 -0,16%
Covestro AG  47,94 47,96 6 803 73 -0,29%
Crowdstrike Holdings Inc Cl.A 273,50 275,00 903 41 -1,10%
CSX Corp. 31,44 31,625 133 2 +0,76%
CTS Eventim AG & Co. KGaA 82,35 82,45 574 8 -0,12%
Daimler Truck Holding AG 42,32 42,33 49 614 416 -0,96%
Datadog Inc. Class A 117,00 118,00 766 14 -1,47%
Delivery Hero SE  32,72 32,77 95 579 422 +13,23%
Dermapharm Holding SE 31,35 31,45 5 017 51 -0,63%
Deutsche Bank AG  16,158 16,166 1 150 821 1 441 +4,75%
Deutsche Beteiligungs AG 27,55 27,70 797 8 +1,28%
Deutsche Börse AG  182,40 182,50 6 188 105 +0,61%
Deutsche Lufthansa AG  6,682 6,684 222 896 303 +0,15%
Deutsche Pfandbriefbank AG 4,62 4,642 32 802 53 -0,17%
Deutsche Post AG  38,29 38,30 61 691 291 -0,52%
Deutsche Telekom AG  21,68 21,69 142 721 340 -0,37%
Deutsche Wohnen SE 16,92 16,94 2 309 13 0,00%
DEUTZ AG 5,575 5,585 48 975 75 -1,06%
DexCom Inc. 128,70 129,64 418 6 -0,17%
Diamondback Energy Inc. 191,38 192,06 114 6 +0,13%
Dollar Tree Inc. 114,12 115,76 1 1 -0,37%
Dow Inc. 53,00 53,50 1 849 33 -0,49%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 90,08 90,12 4 650 100 -1,27%
Drägerwerk AG & Co. KGaA VZ 49,70 50,00 301 9 -1,09%
DWS Group GmbH & Co. KGaA 39,82 39,88 55 316 405 -2,73%
Dürr AG 22,26 22,32 5 085 21 -0,45%
E.ON SE  12,51 12,515 59 245 140 +0,04%
Ebay Inc. 47,875 47,985 989 10 -0,35%
Eckert & Ziegler SE  36,40 36,48 1 672 29 -0,38%
Electronic Arts Inc. 119,72 120,30 244 8 +0,22%
Elmos Semiconductor SE 76,40 76,50 3 913 68 +3,24%
ENCAVIS AG  16,93 16,95 13 882 52 -0,06%
Energiekontor AG 62,70 63,00 647 19 -0,63%
Enphase Energy Inc. 100,06 100,54 1 098 35 +0,30%
Evonik Industries AG 19,13 19,145 16 216 59 +0,31%
Evotec SE  9,485 9,495 1 495 974 3 161 -1,66%
Fastenal Co. 63,19 63,55 75 3 +0,60%
Fielmann Group AG 42,05 42,20 1 103 13 -1,74%
Fiserv Inc. 140,54 141,50 96 4 -1,38%
flatexDEGIRO AG 9,862 9,88 20 431 120 -1,04%
Fortinet Inc. 60,73 61,20 354 7 -0,62%
Fraport AG Ffm.Airport.Ser.AG 47,30 47,32 6 937 43 +1,16%
freenet AG 26,74 26,76 36 133 182 -1,18%
Fresenius Medical Care AG  38,32 38,37 3 413 36 -1,16%
Fresenius SE & Co. KGaA  27,39 27,40 27 841 104 +0,66%
FUCHS PETROLUB SE VZ 44,00 44,02 634 9 -0,14%
GE Healthcare Technologies Inc 80,84 81,48 289 12 -0,19%
GEA Group AG 36,90 36,92 427 5 -1,07%
Gerresheimer AG 101,50 101,70 1 673 28 0,00%
GFT Technologies SE 27,75 27,85 3 170 23 -0,89%
Gilead Sciences Inc. 62,74 62,99 1 341 25 +0,06%
Globalfoundries Inc. 44,07 44,50 71 3 +1,06%
Goldman Sachs Group Inc. 395,55 397,50 440 34 +0,23%
Grand City Properties S.A. 9,86 9,885 7 441 13 +0,25%
GRENKE AG 21,85 21,90 5 050 49 -1,57%
HAMBORNER REIT AG 6,83 6,86 24 223 56 -0,58%
Hannover Rück SE 228,70 228,90 1 669 48 -1,34%
Heidelberg Materials AG  93,10 93,12 11 428 118 -0,34%
Heidelberger Druckmaschinen AG 0,866 0,871 770 108 214 -4,61%
HELLA GmbH & Co. KGaA 82,30 82,50 82 2 -0,96%
HelloFresh SE  7,014 7,032 225 122 364 +4,07%
Henkel AG & Co. KGaA VZ  72,96 72,98 4 652 47 +0,55%
HENSOLDT AG 37,56 37,64 63 162 415 -4,18%
HOCHTIEF AG 100,80 101,00 4 818 74 -3,17%
Home Depot Inc. 310,20 311,55 490 34 +0,13%
Honeywell International Inc. 184,48 186,14 656 13 +1,59%
Hornbach Holding AG&Co.KGaA 74,90 75,10 70 5 +0,81%
HUGO BOSS AG 50,52 50,56 3 508 39 -0,98%
Hypoport SE 247,40 248,00 370 24 -2,06%
IDEXX Laboratories Inc. 459,70 463,60 2 1 -0,87%
Illumina Inc. 114,74 115,28 177 7 +0,12%
INDUS Holding AG 25,55 25,70 3 645 17 +0,39%
Infineon Technologies AG  32,73 32,74 317 387 1 010 +4,15%
Intel Corp.  32,375 32,435 27 477 202 +0,60%
Intl Business Machines Corp. 157,02 157,08 29 647 757 -8,76%
Intuit Inc. 589,20 593,00 358 21 -0,51%
Intuitive Surgical Inc. 351,10 352,80 230 18 +0,67%
IONOS Group SE 23,60 23,70 2 193 20 -1,46%
JENOPTIK AG 24,64 24,68 7 490 45 -0,48%
Johnson&Johnson 138,64 138,98 5 166 110 -0,14%
JOST Werke SE 45,25 45,45 90 2 +0,66%
JPMorgan Chase & Co. 179,80 180,24 323 14 -0,27%
Jungheinrich AG VZ 34,84 34,88 8 650 72 -2,89%
K+S Aktiengesellschaft  13,79 13,795 16 104 66 +0,84%
Keurig Dr Pepper Inc. 30,98 31,28 382 6 +2,51%
KION GROUP AG 44,31 44,34 52 104 365 -6,52%
KLA Corp. 613,00 618,00 63 6 -0,44%
Klöckner & Co SE 6,37 6,40 10 788 20 -1,39%
Knorr-Bremse AG 70,00 70,05 991 13 -0,50%
Kraft Heinz Co. 35,965 35,995 4 332 39 -0,15%
KRONES AG 121,60 122,00 1 328 34 -1,94%
KSB SE & Co. KGaA 612,00 614,00 57 9 -0,32%
KWS SAAT SE & Co. KGaA 48,45 48,60 486 14 -0,10%
LAM Research Corp. 822,00 830,00 310 45 -0,17%
LANXESS AG 26,56 26,58 2 632 27 +2,00%
LEG Immobilien SE 75,38 75,44 1 376 16 +1,48%
Lululemon Athletica Inc. 338,60 340,90 140 16 -0,04%
Marriott International Inc. 226,75 228,40 40 4 +0,18%
Marvell Technology Inc. 60,85 61,44 1 471 19 +0,23%
McDonalds Corp. 258,30 258,70 2 506 92 -0,10%
Mercadolibre Inc. 1 273,60 1 277,00 41 19 -0,72%
Mercedes-Benz Group AG  73,41 73,42 112 998 705 -0,84%
Merck & Co. Inc. 120,80 121,60 1 275 27 +2,19%
Merck KGaA  150,10 150,20 1 940 54 -1,48%
Meta Platforms Inc.  393,40 393,55 189 708 6 036 -14,73%
METRO AG 5,03 5,04 13 821 31 -0,40%
Microchip Technology Inc. 84,94 85,73 533 9 +0,91%
Micron Technology Inc. 104,38 104,64 3 356 76 -0,31%
Microsoft Corp.  373,70 374,05 40 388 845 -2,21%
MLP SE 5,62 5,65 3 963 10 +0,36%
Moderna Inc.  101,62 101,98 740 31 +0,28%
Mondelez International Inc. Class A 66,48 66,80 560 12 -0,32%
Monster Beverage Corp. 49,04 49,53 2 604 36 -3,16%
MorphoSys AG  67,70 67,80 10 290 84 -0,07%
MTU Aero Engines AG  218,40 218,60 1 314 35 -2,24%
Mutares SE & Co. KGaA 41,10 41,25 5 619 61 +1,11%
Münchener Rückvers.-Ges. AG  425,20 425,40 6 237 306 -1,57%
Nagarro SE 71,10 71,20 730 12 +0,21%
Nemetschek SE 81,60 81,75 660 14 -1,63%
Netflix.com Inc. 515,60 516,40 2 143 104 -0,93%
NIKE Inc. 88,11 88,34 3 531 87 -0,37%
Nordex AG  12,72 12,75 26 792 89 -0,08%
NORMA Group SE 18,18 18,24 39 332 30 +0,88%
Nvidia Corp.  749,10 749,20 37 029 1 432 +0,63%
NXP Semiconductors NV 220,00 221,00 97 6 -0,45%
O'Reilly Automotive Inc. 990,00 1 001,50 43 19 -1,62%
Old Dominion Freight Line Inc. 183,10 185,20 332 21 +1,26%
ON Semiconductor Corp. 61,38 61,97 274 5 +0,07%
Paccar Inc. 106,40 106,92 136 5 +0,87%
Palo Alto Networks Inc. 271,20 273,05 1 575 85 -0,69%
PATRIZIA SE 7,96 7,98 1 380 5 +0,51%
Paychex Inc. 114,52 115,08 1 1 -0,26%
PayPal Holdings Inc.  60,06 60,15 20 280 199 -0,91%
PDD Holdings Inc. 118,00 118,50 429 15 -1,26%
PepsiCo Inc. 166,12 166,38 2 552 80 +0,35%
Pfeiffer Vacuum Technology AG 154,00 154,80 301 9 -0,52%
PNE AG 13,30 13,32 3 769 15 0,00%
Porsche Automobil Holding SE  49,09 49,11 15 241 131 -0,37%
Procter & Gamble Co. 151,74 151,92 3 808 75 -0,01%
ProSiebenSat.1 Media SE 7,735 7,75 53 110 56 +0,98%
PUMA SE  41,96 41,98 14 354 91 -1,87%
PVA TePla AG 18,31 18,35 8 159 35 0,00%
Qiagen N.V. 38,20 38,21 1 462 14 -1,47%
Qualcomm Inc. 153,00 153,38 2 087 47 +0,08%
Redcare Pharmacy N.V. 134,60 134,90 15 713 341 -2,25%
Regeneron Pharmaceuticals Inc. 843,60 851,80 8 6 -0,99%
Rheinmetall AG 504,80 505,20 32 208 1 615 -3,00%
Ross Stores Inc. 123,78 123,90 93 3 +0,24%
RTL Group S.A. 29,35 29,45 70 243 546 -7,40%
RWE AG  32,23 32,24 157 109 384 +1,61%
SAF HOLLAND SE 18,32 18,34 6 191 38 -1,19%
Salesforce Inc. 254,80 255,75 1 737 54 -1,26%
Salzgitter AG 22,96 22,98 5 460 30 -0,26%
SAP SE  171,34 171,36 22 360 326 -2,27%
Sartorius AG VZ  286,50 286,80 4 046 95 -2,22%
Schaeffler AG VZ 6,30 6,31 79 428 123 -0,08%
SCHOTT Pharma AG & Co. KGaA 38,70 38,86 258 9 -0,20%
Scout24 SE 68,60 68,65 0 0 0,00%
SFC Energy AG 18,48 18,60 3 828 27 -0,64%
SGL CARBON SE 6,94 6,97 5 534 16 -0,57%
Siemens AG  174,44 174,46 17 934 212 -0,02%
Siemens Energy AG  17,785 17,795 86 873 271 +0,85%
Siemens Healthineers AG  52,88 52,90 5 984 76 +0,46%
Siltronic AG 77,30 77,55 1 414 26 -0,13%
Sirius XM Holdings Inc. 2,925 2,953 376 4 +0,07%
Sixt SE 88,30 88,45 2 626 71 -2,05%
SMA Solar Technology AG 48,72 48,80 3 405 50 -0,33%
Stabilus SE 57,60 57,80 136 2 +0,87%
Starbucks Corp. 82,95 83,07 1 423 35 -0,02%
Sto SE & Co. KGaA 147,60 149,20 52 4 -0,41%
STRATEC SE 40,65 40,95 215 4 -4,21%
Ströer SE & Co. KGaA 60,50 60,60 936 16 -0,25%
Südzucker AG 13,08 13,09 4 788 28 -0,15%
Symrise AG  100,90 100,95 8 613 139 -2,98%
SYNLAB AG 10,50 10,56 867 4 -0,19%
Synopsys Inc. 490,55 492,55 299 28 -0,35%
SÜSS MicroTec SE 45,65 45,75 6 272 72 -2,14%
T-Mobile US Inc. 153,24 153,48 371 9 +0,01%
TAG Immobilien AG 12,35 12,36 2 275 12 +0,24%
TAKKT AG 13,00 13,06 5 050 22 -1,95%
Talanx AG 69,70 69,75 1 932 35 -0,99%
TeamViewer SE  12,43 12,44 10 215 45 -0,04%
Tesla Inc.  151,52 151,58 31 032 581 -0,04%
Texas Instruments Inc. 163,26 163,72 607 19 -0,18%
The Travelers Companies Inc. 198,75 200,60 16 2 -0,78%
thyssenkrupp AG  4,522 4,525 152 377 180 -0,11%
thyssenkrupp nucera AG&Co.KGaA 11,86 11,88 22 943 84 -1,90%
TRATON SE 33,90 34,00 3 147 27 -2,45%
United Internet AG 22,22 22,24 4 364 18 -0,89%
UnitedHealth Group Inc. 455,80 458,00 1 334 71 -0,05%
VARTA AG  9,275 9,335 62 930 219 +5,90%
Verbio SE 20,20 20,32 11 045 67 +3,58%
Verisk Analytics Inc. Cl.A 207,90 209,30 35 3 +0,29%
Verizon Communications Inc. 36,89 36,935 3 609 33 -0,09%
Vertex Pharmaceuticals Inc. 373,20 374,25 51 4 -0,40%
Viatris Inc. 10,71 10,835 3 272 19 -0,88%
VISA Inc. 255,85 256,40 2 491 114 -0,49%
Vitesco Technologies Group AG 66,30 66,60 301 12 -1,12%
Volkswagen AG VZ  118,85 118,90 66 061 672 -1,12%
Vonovia SE  25,66 25,67 37 656 161 +1,18%
Vossloh AG 44,00 44,25 1 130 17 +0,80%
Wacker Chemie AG 106,15 106,30 3 180 67 -1,07%
Wacker Neuson SE 16,92 16,96 6 002 56 -0,70%
Walgreens Boots Alliance Inc. 16,636 16,728 1 850 21 +0,53%
Walmart Inc. 55,78 55,91 4 064 36 -0,36%
Walt Disney Co. 105,66 105,80 2 442 65 -0,77%
Warner Bros Discovery Inc. A 7,839 7,899 3 478 23 +0,03%
Workday Inc. Shares A 237,00 239,30 201 10 -0,59%
Wüstenrot& Württembergische AG 13,08 13,10 1 842 16 -0,91%
Xcel Energy Inc. 50,80 51,55 77 3 -0,44%
Zalando SE  25,35 25,36 30 487 131 -0,08%
Zscaler Inc. 164,04 165,90 212 10 -0,28%
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)