GLX

Last 10 062,10
Change -1,09%

Heute:

Open 10 014,10
High 10 076,70
Low 9 973,82

letzter Handelstag:

Close 10 062,10

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 16,44 16,72 4 511 37 +0,36%
3M Co. 85,03 85,38 11 379 186 -0,90%
adesso SE 103,20 104,40 1 089 39 -3,19%
adidas AG  226,30 227,00 6 975 312 -0,83%
Adobe Inc. 440,55 442,10 2 558 150 -1,27%
ADTRAN Holdings Inc. 4,185 4,385 6 244 17 -2,25%
Adtran Networks SE 19,84 20,00 44 2 -0,40%
Advanced Micro Devices Inc.  143,52 144,08 23 529 486 +1,07%
Airbnb Inc. 151,48 152,40 1 129 28 -0,39%
Airbus SE  155,40 156,20 30 205 889 -3,26%
AIXTRON SE  22,00 22,10 357 573 1 367 -3,91%
Align Technology Inc. 288,70 290,20 197 9 -1,77%
Allianz SE  262,80 263,40 62 677 1 422 -1,43%
Alphabet Inc. Class A   144,74 145,18 83 337 1 254 -2,17%
Alphabet Inc. Class C 146,68 147,16 22 017 321 -2,21%
AMADEUS FIRE AG 112,80 113,60 969 32 -2,57%
Amazon.com Inc.  163,84 164,06 257 469 3 581 -2,00%
American Electric Power Co.Inc 80,50 81,00 433 10 0,00%
American Express Co. 220,80 221,35 1 233 62 -1,10%
Amgen Inc. 250,35 251,95 1 395 55 -1,16%
Analog Devices Inc. 184,24 184,80 235 9 +0,49%
Ansys Inc. 303,30 306,70 27 4 -1,27%
Apple Inc.  158,26 158,52 54 955 747 +0,22%
Applied Materials Inc. 183,56 184,68 665 38 +0,24%
Aroundtown Property Hldgs S.A. 1,831 1,871 127 609 75 -3,65%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 840,00 842,00 133 17 +0,48%
Astrazeneca PLC ADR 69,50 70,00 483 9 +4,48%
Atlassian Corp. CL A 184,22 185,76 154 4 -0,67%
Atoss Software AG 242,50 245,50 990 63 +2,08%
Aurubis AG 72,45 72,80 13 788 118 -0,96%
AUTO1 Group SE 4,584 4,682 25 189 60 -2,03%
Autodesk Inc. 201,25 202,10 295 15 -0,07%
Automatic Data Processing Inc. 229,45 230,15 248 15 -0,22%
Baker Hughes Co. Cl. A 30,96 31,105 807 6 +1,79%
BASF SE  50,95 51,05 441 920 1 940 -0,70%
Bayer AG  26,95 27,00 212 157 861 -0,13%
Bayerische Motoren Werke AG  105,15 105,50 34 525 443 -1,50%
BayWa AG vink. Namens-Aktien 22,30 22,50 8 221 71 -1,96%
Bechtle AG 45,84 46,08 8 469 93 -2,33%
BEFESA S.A. 26,46 26,94 112 196 759 -14,83%
Beiersdorf AG  138,85 139,30 1 879 48 +0,47%
Bilfinger SE 44,30 44,60 22 472 295 +1,02%
Biogen Inc. 188,15 189,35 435 21 +0,16%
Boeing Co. 155,02 155,96 14 395 426 +1,46%
Booking Holdings Inc. 3 258,00 3 276,00 81 35 -0,33%
Borussia Dortmund GmbH&Co.KGaA 3,615 3,69 67 222 133 -2,16%
Brenntag SE  75,48 75,76 1 018 21 -0,89%
Broadcom Corp. 1 202,40 1 211,80 1 066 168 +2,74%
Cadence Design Systems Inc. 257,60 258,95 4 679 147 -0,52%
CANCOM SE 28,96 29,24 4 185 40 -3,37%
Carl Zeiss Meditec AG 98,70 99,35 2 139 83 -1,64%
Caterpillar Inc. 314,50 315,50 3 931 260 -6,91%
CECONOMY AG 2,072 2,12 21 007 30 -2,16%
CEWE Stiftung & Co. KGaA 98,50 99,80 698 22 -0,30%
Charter Communications Inc. Class A 240,55 242,75 220 20 -1,76%
Chevron Corp. 153,92 154,08 4 799 115 +0,77%
Cintas Corp. 616,80 622,80 262 24 -0,10%
Cisco Systems Inc. 44,79 44,955 11 945 94 -0,72%
Coca-Cola Co., The 57,45 57,68 33 511 418 0,00%
Cognizant Technology Sol. Corp. 61,92 62,54 185 8 -0,82%
Comcast Corp. Cl. A 35,16 35,27 4 477 54 -6,03%
Commerzbank AG  14,10 14,15 998 356 1 318 +1,55%
CompuGroup Medical SE &Co.KGaA 27,74 28,02 21 371 164 -4,19%
Constellation Energy Corp. 174,70 175,60 174 5 +0,57%
Continental AG  61,90 62,48 30 797 236 -1,80%
Copart Inc. 51,33 51,65 717 13 +0,37%
CoStar Group Inc. 83,56 84,84 247 5 -2,07%
Costco Wholesale Corp. 671,80 674,00 277 49 -0,24%
Covestro AG  47,71 47,90 16 965 164 -0,42%
Crowdstrike Holdings Inc Cl.A 277,25 278,75 2 705 94 0,00%
CSX Corp. 31,615 31,81 969 9 +0,81%
CTS Eventim AG & Co. KGaA 82,40 82,60 999 24 +0,06%
Daimler Truck Holding AG 41,94 42,13 107 172 956 -1,69%
Datadog Inc. Class A 117,50 118,26 991 19 -2,81%
Delivery Hero SE  31,10 31,40 187 320 767 +7,69%
Dermapharm Holding SE 30,85 31,35 9 708 93 -1,11%
Deutsche Bank AG  16,67 16,698 3 204 236 4 199 +8,12%
Deutsche Beteiligungs AG 27,10 27,40 1 241 17 -1,09%
Deutsche Börse AG  181,15 181,90 8 125 153 +0,17%
Deutsche Lufthansa AG  6,66 6,70 454 693 687 +0,33%
Deutsche Pfandbriefbank AG 4,49 4,554 105 560 157 -2,55%
Deutsche Post AG  38,05 38,25 146 858 1 130 -0,91%
Deutsche Telekom AG  21,64 21,72 259 304 705 -0,60%
Deutsche Wohnen SE 16,60 16,80 22 974 46 -0,83%
DEUTZ AG 5,485 5,56 92 369 174 -1,42%
DexCom Inc. 128,38 129,10 636 15 -0,26%
Diamondback Energy Inc. 192,44 193,40 179 8 -0,54%
Dollar Tree Inc. 113,10 113,78 1 1 -0,37%
Dow Inc. 52,49 52,75 3 400 47 -1,86%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 89,58 89,88 14 747 278 -1,45%
Drägerwerk AG & Co. KGaA VZ 48,90 49,65 1 984 22 -2,18%
DWS Group GmbH & Co. KGaA 39,72 40,00 94 320 803 -2,49%
Dürr AG 22,28 22,46 8 715 43 -0,45%
E.ON SE  12,425 12,47 154 051 338 -0,28%
Ebay Inc. 47,78 47,93 2 277 19 -0,12%
Eckert & Ziegler SE  36,00 36,46 4 460 70 -0,66%
Electronic Arts Inc. 118,30 119,02 339 13 -0,53%
Elmos Semiconductor SE 76,20 77,10 5 141 96 +2,97%
ENCAVIS AG  16,89 16,95 34 059 152 +0,06%
Energiekontor AG 62,50 63,20 963 25 -0,95%
Enphase Energy Inc. 100,04 100,86 6 118 148 +0,36%
Evonik Industries AG 18,94 19,085 45 604 144 -0,10%
Evotec SE  9,20 9,285 2 525 628 5 361 -3,73%
Fastenal Co. 63,35 63,67 314 12 +0,66%
Fielmann Group AG 42,20 42,55 1 686 27 -1,05%
Fiserv Inc. 142,56 143,18 220 7 -1,12%
flatexDEGIRO AG 10,31 10,40 127 082 668 +4,35%
Fortinet Inc. 59,53 59,84 577 20 -2,60%
Fraport AG Ffm.Airport.Ser.AG 46,80 47,28 8 280 67 +1,20%
freenet AG 26,82 26,90 55 272 316 -0,81%
Fresenius Medical Care AG  37,69 37,93 5 517 63 -2,27%
Fresenius SE & Co. KGaA  27,07 27,31 52 343 214 -0,44%
FUCHS PETROLUB SE VZ 43,82 44,00 2 683 22 -0,14%
GE Healthcare Technologies Inc 79,72 80,48 1 214 22 -2,58%
GEA Group AG 36,86 37,04 818 14 -0,59%
Gerresheimer AG 99,45 99,95 3 203 53 -2,16%
GFT Technologies SE 27,75 28,10 9 468 51 -1,07%
Gilead Sciences Inc. 60,78 60,92 8 087 96 -3,30%
Globalfoundries Inc. 44,41 44,69 469 8 +1,00%
Goldman Sachs Group Inc. 390,85 391,85 851 55 -1,04%
Grand City Properties S.A. 9,65 9,80 15 391 27 -2,18%
GRENKE AG 21,55 21,65 11 260 101 -3,15%
HAMBORNER REIT AG 6,79 6,88 55 756 122 -0,29%
Hannover Rück SE 227,90 228,80 5 732 149 -1,51%
Heidelberg Materials AG  93,04 93,32 14 335 159 -0,11%
Heidelberger Druckmaschinen AG 0,86 0,92 1 220 725 360 +0,77%
HELLA GmbH & Co. KGaA 82,20 82,30 495 9 -1,56%
HelloFresh SE  6,948 7,046 328 104 528 +3,56%
Henkel AG & Co. KGaA VZ  72,08 72,36 10 126 92 -0,19%
HENSOLDT AG 37,44 38,00 105 955 754 -3,16%
HOCHTIEF AG 100,90 102,00 7 634 152 -3,17%
Home Depot Inc. 308,90 309,85 1 505 94 -0,50%
Honeywell International Inc. 179,50 180,34 995 22 -1,21%
Hornbach Holding AG&Co.KGaA 73,30 73,80 891 17 -1,21%
HUGO BOSS AG 50,44 50,68 6 220 70 -1,02%
Hypoport SE 241,20 244,00 788 58 -4,51%
IDEXX Laboratories Inc. 454,70 458,40 103 8 -2,64%
Illumina Inc. 112,48 113,10 686 21 -3,03%
INDUS Holding AG 25,30 25,40 5 131 32 -0,97%
Infineon Technologies AG  32,565 32,71 480 106 1 673 +3,93%
Intel Corp.  32,74 32,775 52 898 420 +1,66%
Intl Business Machines Corp. 157,24 157,86 45 860 1 175 -8,65%
Intuit Inc. 582,10 585,50 487 49 -1,75%
Intuitive Surgical Inc. 346,75 349,00 766 59 -0,73%
IONOS Group SE 23,40 23,60 7 150 47 -2,30%
JENOPTIK AG 24,60 24,90 14 323 72 +0,24%
Johnson&Johnson 136,66 137,08 10 363 279 -1,35%
JOST Werke SE 45,05 45,65 245 5 -0,22%
JPMorgan Chase & Co. 179,84 180,56 1 561 53 -0,47%
Jungheinrich AG VZ 35,14 35,50 11 173 92 -2,34%
K+S Aktiengesellschaft  13,665 13,78 35 407 123 +0,04%
Keurig Dr Pepper Inc. 31,40 31,72 2 263 31 +3,98%
KION GROUP AG 44,15 44,44 63 725 469 -6,20%
KLA Corp. 626,10 630,70 167 21 +2,38%
Klöckner & Co SE 6,33 6,42 19 837 51 -1,23%
Knorr-Bremse AG 69,10 69,75 2 607 28 -0,85%
Kraft Heinz Co. 35,665 35,85 18 280 86 -1,14%
KRONES AG 121,60 122,20 1 675 49 -1,45%
KSB SE & Co. KGaA 606,00 618,00 155 24 0,00%
KWS SAAT SE & Co. KGaA 47,35 47,80 898 23 -2,67%
LAM Research Corp. 837,50 842,30 571 71 +2,30%
LANXESS AG 25,64 25,93 10 983 63 -0,85%
LEG Immobilien SE 74,44 75,12 3 124 35 +0,43%
Lululemon Athletica Inc. 334,45 336,50 590 32 -1,28%
Marriott International Inc. 224,55 226,35 75 5 -0,31%
Marvell Technology Inc. 62,75 63,13 3 038 42 +3,99%
McDonalds Corp. 256,45 257,25 5 307 208 -0,41%
Mercadolibre Inc. 1 265,00 1 279,40 170 42 -0,33%
Mercedes-Benz Group AG  73,20 73,50 243 159 1 968 -0,97%
Merck & Co. Inc. 121,40 122,00 4 472 98 +2,69%
Merck KGaA  149,90 151,45 5 241 128 -1,57%
Meta Platforms Inc.  411,25 411,80 275 184 9 209 -10,90%
METRO AG 4,995 5,09 21 542 56 -0,40%
Microchip Technology Inc. 85,50 86,37 955 14 +1,50%
Micron Technology Inc. 103,98 104,62 8 916 166 +0,04%
Microsoft Corp.  372,15 372,40 140 822 3 637 -2,60%
MLP SE 5,51 5,62 9 625 22 -2,13%
Moderna Inc.  98,69 99,28 2 086 71 -2,43%
Mondelez International Inc. Class A 65,80 66,20 2 818 44 -1,08%
Monster Beverage Corp. 49,465 49,63 4 875 76 -2,31%
MorphoSys AG  67,65 67,80 15 505 161 -0,15%
MTU Aero Engines AG  218,00 219,00 3 425 73 -2,19%
Mutares SE & Co. KGaA 40,70 41,20 8 549 109 +0,86%
Münchener Rückvers.-Ges. AG  422,50 423,50 13 167 669 -2,11%
Nagarro SE 69,65 70,60 1 579 25 -1,20%
Nemetschek SE 81,30 81,65 1 186 31 -1,81%
Netflix.com Inc. 525,40 527,70 3 053 184 +1,39%
NIKE Inc. 87,36 87,80 17 253 265 -1,03%
Nordex AG  12,36 12,46 78 504 223 -2,67%
NORMA Group SE 18,04 18,22 46 484 49 -0,22%
Nvidia Corp.  769,80 770,40 77 880 3 052 +3,48%
NXP Semiconductors NV 221,00 222,00 198 16 +1,36%
O'Reilly Automotive Inc. 980,40 985,40 184 44 -4,01%
Old Dominion Freight Line Inc. 182,90 183,70 713 36 +1,12%
ON Semiconductor Corp. 61,62 62,11 1 280 15 +1,26%
Paccar Inc. 104,62 105,26 676 15 -1,17%
Palo Alto Networks Inc. 268,65 269,85 3 868 169 -2,04%
PATRIZIA SE 7,80 7,94 1 394 7 +0,51%
Paychex Inc. 113,38 113,98 282 6 -0,52%
PayPal Holdings Inc.  59,64 59,87 48 268 428 -1,40%
PDD Holdings Inc. 116,50 118,00 1 191 31 -1,67%
PepsiCo Inc. 164,22 165,40 5 844 174 -1,06%
Pfeiffer Vacuum Technology AG 154,20 154,80 351 10 -0,13%
PNE AG 13,08 13,36 4 422 26 -0,90%
Porsche Automobil Holding SE  48,74 49,03 45 096 354 -1,06%
Procter & Gamble Co. 151,28 151,72 8 601 212 -0,46%
ProSiebenSat.1 Media SE 7,465 7,565 71 386 103 -2,48%
PUMA SE  41,60 42,00 35 151 236 -1,75%
PVA TePla AG 18,01 18,32 11 634 61 +0,05%
Qiagen N.V. 38,10 38,445 2 925 27 -1,12%
Qualcomm Inc. 151,98 152,44 4 204 87 -0,44%
Redcare Pharmacy N.V. 130,10 130,80 19 083 447 -5,65%
Regeneron Pharmaceuticals Inc. 827,20 833,00 73 17 -1,82%
Rheinmetall AG 510,40 511,60 62 349 3 149 -1,92%
Ross Stores Inc. 122,82 123,36 169 5 -0,32%
RTL Group S.A. 29,20 29,55 123 523 876 -7,09%
RWE AG  31,93 31,99 318 538 839 +0,60%
SAF HOLLAND SE 17,70 18,00 28 059 151 -3,13%
Salesforce Inc. 254,15 254,90 3 325 129 -1,45%
Salzgitter AG 22,74 22,94 12 755 69 -0,95%
SAP SE  171,80 172,40 47 700 825 -1,93%
Sartorius AG VZ  282,00 284,00 8 846 228 -3,07%
Schaeffler AG VZ 6,24 6,285 207 542 302 -0,87%
SCHOTT Pharma AG & Co. KGaA 38,68 39,00 647 18 -0,36%
Scout24 SE 68,35 68,80 25 1 -0,58%
SFC Energy AG 18,38 18,60 9 150 67 -1,82%
SGL CARBON SE 6,64 6,72 32 322 99 -4,02%
Siemens AG  173,40 173,70 39 036 483 -0,56%
Siemens Energy AG  17,755 17,875 213 433 603 +1,22%
Siemens Healthineers AG  52,20 52,50 11 775 128 -0,23%
Siltronic AG 76,70 77,05 4 111 55 -0,90%
Sirius XM Holdings Inc. 2,802 2,836 14 507 13 -4,68%
Sixt SE 88,75 89,50 6 622 153 -1,66%
SMA Solar Technology AG 47,40 47,80 13 993 125 -2,45%
Stabilus SE 57,30 58,20 287 6 +0,35%
Starbucks Corp. 81,62 82,11 4 299 92 -1,30%
Sto SE & Co. KGaA 145,80 149,60 82 6 -0,41%
STRATEC SE 39,50 40,45 415 8 -4,69%
Ströer SE & Co. KGaA 60,15 60,40 1 033 18 -0,49%
Südzucker AG 13,07 13,16 11 174 64 -0,38%
Symrise AG  100,15 100,60 15 298 197 -3,22%
SYNLAB AG 10,36 10,60 1 725 6 -0,38%
Synopsys Inc. 493,00 495,50 1 277 82 +0,67%
SÜSS MicroTec SE 45,50 45,80 15 449 163 -1,93%
T-Mobile US Inc. 152,08 153,60 1 792 44 -0,17%
TAG Immobilien AG 12,15 12,26 5 496 27 -0,90%
TAKKT AG 12,52 12,74 13 105 74 -4,21%
Talanx AG 71,70 72,00 4 395 69 +2,06%
TeamViewer SE  12,305 12,44 21 658 101 +0,16%
Tesla Inc.  158,58 158,76 119 285 1 720 +4,63%
Texas Instruments Inc. 163,16 163,68 1 427 33 +0,83%
The Travelers Companies Inc. 198,80 200,00 16 2 -0,78%
thyssenkrupp AG  4,48 4,489 433 226 534 -0,84%
thyssenkrupp nucera AG&Co.KGaA 11,80 11,99 56 163 251 -0,91%
TRATON SE 33,65 33,95 8 674 77 -2,73%
United Internet AG 21,86 21,96 27 410 86 -2,05%
UnitedHealth Group Inc. 459,65 461,15 1 968 121 +1,06%
VARTA AG  8,89 9,08 105 452 406 +2,15%
Verbio SE 19,35 19,44 19 883 124 -0,66%
Verisk Analytics Inc. Cl.A 207,00 208,20 113 5 -0,48%
Verizon Communications Inc. 36,485 36,65 10 977 86 -0,91%
Vertex Pharmaceuticals Inc. 369,00 372,55 230 14 -0,60%
Viatris Inc. 10,63 10,76 6 106 42 -0,60%
VISA Inc. 256,20 256,95 5 017 244 -0,06%
Vitesco Technologies Group AG 66,60 67,15 471 23 -0,22%
Volkswagen AG VZ  118,80 119,40 128 183 1 507 -1,25%
Vonovia SE  25,25 25,31 95 496 358 -0,20%
Vossloh AG 43,85 44,15 1 582 27 +0,34%
Wacker Chemie AG 102,70 103,65 12 158 268 -3,91%
Wacker Neuson SE 16,78 17,06 14 126 128 +0,12%
Walgreens Boots Alliance Inc. 16,322 16,494 18 613 92 -1,59%
Walmart Inc. 56,04 56,19 7 894 84 +0,25%
Walt Disney Co. 104,94 105,26 5 973 147 -1,35%
Warner Bros Discovery Inc. A 7,679 7,765 18 528 72 -1,35%
Workday Inc. Shares A 235,75 236,80 335 17 -0,36%
Wüstenrot& Württembergische AG 13,00 13,20 3 527 25 -0,76%
Xcel Energy Inc. 51,13 51,38 475 8 -0,89%
Zalando SE  24,98 25,17 69 831 355 -1,46%
Zscaler Inc. 162,38 163,44 626 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)