GLX

Last 10 089,90
Change -1,05%

Heute:

Open 10 205,30
High 10 228,70
Low 10 082,20

letzter Handelstag:

Close 10 089,90

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 15,56 15,84 4 812 39 +1,53%
3M Co. 85,04 85,39 13 816 196 -0,69%
adesso SE 104,60 105,60 434 25 +0,57%
adidas AG  219,60 220,30 83 002 2 047 +5,51%
Adobe Inc. 444,05 445,60 4 796 173 -0,64%
ADTRAN Holdings Inc. 4,378 4,578 11 708 17 +4,64%
Adtran Networks SE 19,80 20,00 214 4 -0,60%
Advanced Micro Devices Inc.  143,88 144,44 50 537 913 -6,28%
Airbnb Inc. 148,02 148,90 1 472 50 +0,88%
Airbus SE  159,60 160,38 14 694 512 +0,79%
AIXTRON SE  21,31 21,56 170 587 643 -3,29%
Align Technology Inc. 280,70 282,00 532 10 -1,57%
Allianz SE  261,40 262,10 59 416 1 243 +0,89%
Alphabet Inc. Class A   145,62 146,06 51 155 588 +0,33%
Alphabet Inc. Class C 146,98 147,40 6 870 142 +0,19%
AMADEUS FIRE AG 116,60 117,40 1 489 26 +0,86%
Amazon.com Inc.  169,78 169,98 116 042 1 545 -1,51%
American Electric Power Co.Inc 76,00 76,50 205 5 +1,33%
American Express Co. 203,65 204,10 656 33 -0,51%
Amgen Inc. 246,70 248,15 1 039 48 -0,68%
Analog Devices Inc. 177,20 177,74 246 9 -0,54%
Ansys Inc. 303,60 306,80 48 3 -0,10%
Apple Inc.  157,52 157,60 43 752 820 -1,15%
Applied Materials Inc. 186,58 187,72 2 960 115 -5,02%
Aroundtown Property Hldgs S.A. 1,7455 1,7775 241 912 130 +2,45%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 848,00 850,00 2 529 240 -7,61%
Astrazeneca PLC ADR 64,00 64,50 47 1 0,00%
Atlassian Corp. CL A 181,98 183,58 292 5 +0,46%
Atoss Software AG 244,00 248,00 459 37 -0,60%
Aurubis AG 74,15 74,60 22 098 211 +3,69%
AUTO1 Group SE 4,422 4,52 13 916 36 +1,62%
Autodesk Inc. 200,95 201,80 1 790 67 -6,07%
Automatic Data Processing Inc. 227,30 227,95 280 11 -0,98%
Baker Hughes Co. Cl. A 29,94 30,08 1 348 7 +0,70%
BASF SE  51,00 51,30 209 563 1 152 +1,36%
Bayer AG  26,14 26,31 170 603 1 055 +0,57%
Bayerische Motoren Werke AG  105,65 106,00 33 225 426 -0,75%
BayWa AG vink. Namens-Aktien 22,05 22,20 41 384 242 -4,72%
Bechtle AG 46,42 46,64 9 995 101 -1,06%
BEFESA S.A. 34,42 34,90 1 766 12 +0,52%
Beiersdorf AG  133,95 134,40 5 444 109 +0,49%
Bilfinger SE 40,85 41,00 5 134 59 -0,97%
Biogen Inc. 179,45 180,60 1 316 33 -1,85%
Boeing Co. 158,92 159,92 6 351 178 -0,60%
Booking Holdings Inc. 3 216,00 3 235,00 69 36 -1,04%
Borussia Dortmund GmbH&Co.KGaA 3,56 3,645 635 378 587 0,00%
Brenntag SE  74,98 75,26 2 677 39 -0,13%
Broadcom Corp. 1 197,20 1 206,60 1 155 176 -3,69%
Cadence Design Systems Inc. 274,45 275,80 1 293 82 -2,58%
CANCOM SE 29,42 29,70 5 107 39 -2,52%
Carl Zeiss Meditec AG 95,65 96,40 8 881 263 -5,65%
Caterpillar Inc. 335,50 336,00 1 953 104 -1,33%
CECONOMY AG 2,166 2,216 95 871 87 +2,34%
CEWE Stiftung & Co. KGaA 98,30 99,60 406 10 -0,70%
Charter Communications Inc. Class A 240,85 242,85 58 5 -0,21%
Chevron Corp. 146,32 146,76 4 380 117 -0,19%
Cintas Corp. 623,20 629,20 185 30 -0,29%
Cisco Systems Inc. 44,695 44,86 12 780 88 -0,44%
Coca-Cola Co., The 54,71 54,92 15 717 250 +0,33%
Cognizant Technology Sol. Corp. 62,96 63,59 25 1 -1,03%
Comcast Corp. Cl. A 36,475 36,59 1 577 17 -0,56%
Commerzbank AG  13,015 13,07 303 131 433 +1,48%
CompuGroup Medical SE &Co.KGaA 29,18 29,46 8 412 53 +0,89%
Constellation Energy Corp. 173,36 174,06 629 21 -1,05%
Continental AG  61,60 62,24 49 265 541 -2,05%
Copart Inc. 50,48 50,78 715 6 -0,94%
CoStar Group Inc. 79,45 80,68 0 0 0,00%
Costco Wholesale Corp. 669,00 670,90 555 47 -0,67%
Covestro AG  50,14 50,50 51 565 485 -0,51%
Crowdstrike Holdings Inc Cl.A 274,35 275,75 1 965 130 -2,20%
CSX Corp. 31,90 32,095 531 6 -2,11%
CTS Eventim AG & Co. KGaA 80,70 80,90 1 126 33 +0,50%
Daimler Truck Holding AG 43,95 44,16 87 403 842 -1,10%
Datadog Inc. Class A 115,42 116,16 510 15 -2,86%
Delivery Hero SE  28,59 28,88 49 303 230 -0,86%
Dermapharm Holding SE 31,70 32,20 4 552 69 -1,83%
Deutsche Bank AG  14,654 14,66 394 835 644 +1,15%
Deutsche Beteiligungs AG 27,05 27,35 4 151 33 +2,05%
Deutsche Börse AG  186,45 187,20 2 968 41 +0,21%
Deutsche Lufthansa AG  6,282 6,336 2 462 199 3 270 -1,94%
Deutsche Pfandbriefbank AG 4,45 4,528 265 804 250 0,00%
Deutsche Post AG  38,26 38,47 146 775 607 +0,37%
Deutsche Telekom AG  20,82 20,88 290 945 1 035 +0,14%
Deutsche Wohnen SE 16,72 16,86 32 627 84 -0,12%
DEUTZ AG 5,725 5,80 76 940 126 -0,86%
DexCom Inc. 125,12 125,74 901 24 -2,33%
Diamondback Energy Inc. 188,06 189,02 480 10 -1,52%
Dollar Tree Inc. 115,56 116,26 20 1 -0,34%
Dow Inc. 53,10 53,36 1 812 18 -0,09%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 89,70 90,20 20 282 324 +0,04%
Drägerwerk AG & Co. KGaA VZ 50,00 50,90 1 376 19 -1,96%
DWS Group GmbH & Co. KGaA 39,96 40,24 25 487 223 +0,76%
Dürr AG 22,90 23,08 16 229 72 +0,35%
E.ON SE  12,105 12,16 192 028 390 +0,21%
Ebay Inc. 46,255 46,395 3 407 20 -1,88%
Eckert & Ziegler SE  33,40 33,98 9 971 114 +0,18%
Electronic Arts Inc. 118,02 118,74 169 7 -0,39%
Elmos Semiconductor SE 73,00 73,70 2 905 51 -0,95%
ENCAVIS AG  16,86 16,89 24 891 134 -0,24%
Energiekontor AG 60,30 60,80 4 704 109 -2,72%
Enphase Energy Inc. 104,58 105,46 1 882 53 +0,96%
Evonik Industries AG 19,29 19,40 70 689 257 +1,28%
Evotec SE  13,15 13,36 107 704 271 -1,20%
Fastenal Co. 64,01 64,33 344 13 -0,93%
Fielmann Group AG 41,65 42,00 3 091 31 +0,12%
Fiserv Inc. 137,50 138,14 112 6 +0,17%
flatexDEGIRO AG 10,20 10,30 16 546 132 +0,25%
Fortinet Inc. 60,44 60,74 840 16 -0,08%
Fraport AG Ffm.Airport.Ser.AG 45,26 45,70 17 366 156 +1,94%
freenet AG 26,40 26,58 60 353 292 +0,99%
Fresenius Medical Care AG  35,40 35,64 4 525 36 +1,54%
Fresenius SE & Co. KGaA  26,49 26,73 82 500 401 +0,98%
FUCHS PETROLUB SE VZ 44,74 44,92 4 679 47 +0,45%
GE Healthcare Technologies Inc 79,44 80,20 2 612 32 -1,05%
GEA Group AG 36,84 37,02 7 103 47 -1,49%
Gerresheimer AG 99,70 100,20 11 522 169 +2,10%
GFT Technologies SE 27,60 27,95 7 615 60 +0,36%
Gilead Sciences Inc. 62,71 62,84 2 760 48 -0,65%
Globalfoundries Inc. 44,25 44,54 102 1 -0,13%
Goldman Sachs Group Inc. 378,10 378,95 752 44 +1,82%
Grand City Properties S.A. 9,725 9,885 7 702 16 -1,94%
GRENKE AG 22,25 22,55 4 641 39 -0,45%
HAMBORNER REIT AG 6,67 6,72 88 227 129 -2,19%
Hannover Rück SE 227,20 228,10 6 556 228 -0,91%
Heidelberg Materials AG  95,68 95,96 12 411 123 -0,02%
Heidelberger Druckmaschinen AG 0,95 0,97 323 335 106 +2,11%
HELLA GmbH & Co. KGaA 81,20 81,60 153 4 -0,61%
HelloFresh SE  6,14 6,172 146 574 299 -2,17%
Henkel AG & Co. KGaA VZ  70,92 71,10 5 807 58 -0,08%
HENSOLDT AG 37,74 38,32 115 250 852 -3,72%
HOCHTIEF AG 103,10 104,20 2 060 50 +2,17%
Home Depot Inc. 311,25 312,25 1 606 70 -1,05%
Honeywell International Inc. 177,98 178,76 830 23 -0,30%
Hornbach Holding AG&Co.KGaA 73,20 73,70 1 081 14 -1,35%
HUGO BOSS AG 49,00 49,25 14 480 197 +0,45%
Hypoport SE 226,60 229,40 830 43 +1,07%
IDEXX Laboratories Inc. 446,00 449,70 114 14 -2,73%
Illumina Inc. 110,58 111,16 464 15 +0,58%
INDUS Holding AG 25,15 25,25 2 574 28 -0,39%
Infineon Technologies AG  31,335 31,48 156 894 699 -1,69%
Intel Corp.  33,46 33,50 101 536 567 -1,77%
Intl Business Machines Corp. 171,22 171,90 23 172 166 -0,73%
Intuit Inc. 572,80 576,30 290 21 +0,05%
Intuitive Surgical Inc. 349,60 351,70 1 579 70 -1,42%
IONOS Group SE 22,80 23,00 6 018 41 +2,91%
JENOPTIK AG 24,28 24,48 37 693 174 -2,93%
Johnson&Johnson 135,46 135,86 29 245 543 -0,25%
JOST Werke SE 44,75 45,35 1 361 16 -0,99%
JPMorgan Chase & Co. 168,30 168,98 5 707 77 -0,33%
Jungheinrich AG VZ 36,02 36,30 10 424 77 -2,44%
K+S Aktiengesellschaft  13,735 13,855 40 915 134 +0,59%
Keurig Dr Pepper Inc. 28,805 29,10 881 6 +0,63%
KION GROUP AG 47,03 47,32 4 720 65 +0,68%
KLA Corp. 615,00 618,70 463 43 -4,79%
Klöckner & Co SE 6,39 6,48 20 312 29 +0,16%
Knorr-Bremse AG 68,50 69,15 1 023 15 -0,44%
Kraft Heinz Co. 34,475 34,65 17 430 69 +0,16%
KRONES AG 123,20 123,80 2 410 55 0,00%
KSB SE & Co. KGaA 598,00 610,00 110 17 +0,33%
KWS SAAT SE & Co. KGaA 46,75 46,95 724 16 -0,42%
LAM Research Corp. 851,60 857,00 1 600 140 -5,47%
LANXESS AG 26,01 26,33 16 421 103 +1,28%
LEG Immobilien SE 71,54 72,22 2 715 57 -1,01%
Lululemon Athletica Inc. 322,15 324,10 636 50 +1,52%
Marriott International Inc. 222,60 224,35 447 15 -3,24%
Marvell Technology Inc. 62,20 62,58 4 953 60 -1,81%
McDonalds Corp. 252,50 253,25 3 600 174 +1,24%
Mercadolibre Inc. 1 301,20 1 316,40 192 58 -0,88%
Mercedes-Benz Group AG  74,39 74,68 186 092 1 461 +0,12%
Merck & Co. Inc. 117,20 117,80 2 621 69 -0,17%
Merck KGaA  146,45 147,70 15 039 286 -2,42%
Meta Platforms Inc.  462,85 463,20 14 063 582 -1,54%
METRO AG 4,91 4,99 30 243 59 -1,70%
Microchip Technology Inc. 79,60 80,41 648 15 -1,29%
Micron Technology Inc. 108,94 109,00 19 558 284 -4,92%
Microsoft Corp.  385,65 386,20 30 926 970 -0,95%
MLP SE 5,50 5,60 6 621 19 -0,90%
Moderna Inc.  96,65 97,25 2 378 54 -0,88%
Mondelez International Inc. Class A 62,14 62,51 1 963 31 +0,10%
Monster Beverage Corp. 50,75 50,91 1 494 25 -1,75%
MorphoSys AG  67,55 67,70 8 291 124 -0,07%
MTU Aero Engines AG  210,80 211,90 2 323 80 -0,47%
Mutares SE & Co. KGaA 40,10 40,35 6 918 77 -0,98%
Münchener Rückvers.-Ges. AG  409,00 410,50 20 849 920 -0,29%
Nagarro SE 68,75 69,70 3 369 66 -1,42%
Nemetschek SE 83,90 84,30 1 955 46 -2,21%
Netflix.com Inc. 574,00 576,20 2 935 186 -1,15%
NIKE Inc. 88,92 89,02 33 350 508 +1,15%
Nordex AG  12,26 12,40 45 572 169 -0,80%
NORMA Group SE 17,62 17,80 6 940 33 -1,34%
Nvidia Corp.  787,80 788,40 72 449 2 540 -4,24%
NXP Semiconductors NV 212,00 213,00 226 21 -2,29%
O'Reilly Automotive Inc. 1 023,50 1 028,00 3 1 +0,29%
Old Dominion Freight Line Inc. 197,50 198,30 634 36 -4,91%
ON Semiconductor Corp. 60,14 60,63 676 13 -0,85%
Paccar Inc. 108,30 108,94 1 194 13 -1,72%
Palo Alto Networks Inc. 259,40 260,45 1 576 96 +0,35%
PATRIZIA SE 7,94 8,08 17 967 30 -0,38%
Paychex Inc. 111,38 111,94 26 2 -2,05%
PayPal Holdings Inc.  59,15 59,39 32 683 396 -0,70%
PDD Holdings Inc. 105,50 107,00 2 004 30 -0,93%
PepsiCo Inc. 158,28 159,40 6 074 175 +0,72%
Pfeiffer Vacuum Technology AG 153,20 155,00 327 6 -0,65%
PNE AG 13,06 13,34 2 152 16 0,00%
Porsche Automobil Holding SE  48,96 49,25 46 290 638 -1,15%
Procter & Gamble Co. 146,82 147,26 5 196 113 +0,14%
ProSiebenSat.1 Media SE 7,77 7,86 223 643 384 +3,80%
PUMA SE  41,17 41,76 39 838 279 +2,46%
PVA TePla AG 17,79 18,11 19 490 96 -0,44%
Qiagen N.V. 36,625 36,97 1 539 20 -0,24%
Qualcomm Inc. 153,88 154,36 9 100 149 -2,68%
Redcare Pharmacy N.V. 135,30 135,90 8 738 135 -1,53%
Regeneron Pharmaceuticals Inc. 841,60 848,00 306 29 +0,97%
Rheinmetall AG 523,40 525,60 131 632 4 866 -3,82%
Ross Stores Inc. 124,14 124,70 103 3 -0,13%
RTL Group S.A. 30,75 30,95 53 103 284 +0,65%
RWE AG  31,81 31,86 171 470 687 -0,19%
SAF HOLLAND SE 18,84 19,06 6 884 45 +1,49%
Salesforce Inc. 258,40 259,30 2 762 142 -0,80%
Salzgitter AG 23,04 23,12 8 462 41 -0,09%
SAP SE  168,24 168,78 27 818 720 -1,20%
Sartorius AG VZ  328,20 330,80 2 950 98 -2,16%
Schaeffler AG VZ 6,17 6,20 190 607 257 -0,72%
SCHOTT Pharma AG & Co. KGaA 37,42 38,00 1 330 27 -0,52%
Scout24 SE 66,85 67,30 554 10 -0,82%
SFC Energy AG 18,24 18,52 4 258 46 -0,22%
SGL CARBON SE 6,93 7,04 16 895 62 +1,45%
Siemens AG  172,70 172,98 28 201 413 -0,08%
Siemens Energy AG  17,63 17,72 298 748 822 +1,58%
Siemens Healthineers AG  51,92 52,22 14 100 151 -1,21%
Siltronic AG 80,15 80,50 6 883 94 -2,01%
Sirius XM Holdings Inc. 2,883 2,918 6 711 7 -2,03%
Sixt SE 86,10 86,85 2 828 93 -0,86%
SMA Solar Technology AG 47,76 48,00 11 225 181 +1,48%
Stabilus SE 54,80 55,70 200 4 -0,71%
Starbucks Corp. 80,54 81,02 4 242 103 +0,53%
Sto SE & Co. KGaA 147,00 149,00 1 067 28 -1,85%
STRATEC SE 38,45 39,40 438 10 -1,88%
Ströer SE & Co. KGaA 58,20 58,45 2 404 44 +1,56%
Südzucker AG 12,77 12,86 24 917 85 -0,54%
Symrise AG  102,25 102,70 7 200 57 -0,82%
SYNLAB AG 10,46 10,74 1 230 5 -1,69%
Synopsys Inc. 492,85 495,30 2 041 119 -3,05%
SÜSS MicroTec SE 40,15 40,60 18 684 155 +1,25%
T-Mobile US Inc. 149,28 150,76 1 677 28 -0,44%
TAG Immobilien AG 11,56 11,67 20 814 45 -0,77%
TAKKT AG 12,92 13,04 640 7 -0,31%
Talanx AG 68,20 68,65 6 140 66 +0,44%
TeamViewer SE  12,28 12,41 17 365 106 -0,08%
Tesla Inc.  145,66 145,82 148 159 1 744 -1,38%
Texas Instruments Inc. 155,06 155,52 328 17 -0,74%
The Travelers Companies Inc. 192,85 194,15 354 16 -8,31%
thyssenkrupp AG  4,601 4,658 281 369 389 -0,52%
thyssenkrupp nucera AG&Co.KGaA 12,15 12,27 38 820 241 -3,39%
TRATON SE 33,85 34,05 14 648 97 +0,75%
United Internet AG 20,30 20,48 15 733 48 +2,19%
UnitedHealth Group Inc. 448,10 449,50 4 137 332 +1,85%
VARTA AG  7,50 7,52 305 257 1 494 -9,47%
Verbio SE 19,10 19,29 17 156 106 +0,47%
Verisk Analytics Inc. Cl.A 207,60 208,80 10 1 +0,33%
Verizon Communications Inc. 37,175 37,35 6 203 62 -0,53%
Vertex Pharmaceuticals Inc. 366,60 370,00 255 20 -0,61%
Viatris Inc. 10,33 10,46 3 235 31 -0,48%
VISA Inc. 255,10 255,90 3 144 144 -0,02%
Vitesco Technologies Group AG 65,20 65,75 387 13 +1,15%
Volkswagen AG VZ  120,70 121,35 80 588 1 053 +0,21%
Vonovia SE  24,42 24,56 213 560 476 -0,24%
Vossloh AG 43,75 44,05 1 097 18 +0,69%
Wacker Chemie AG 107,05 108,00 2 199 62 +0,33%
Wacker Neuson SE 17,00 17,28 4 159 33 +1,17%
Walgreens Boots Alliance Inc. 16,43 16,602 12 127 99 +0,06%
Walmart Inc. 55,82 55,95 6 940 75 -0,60%
Walt Disney Co. 105,66 105,98 6 753 139 -1,03%
Warner Bros Discovery Inc. A 7,674 7,76 6 080 42 +1,19%
Workday Inc. Shares A 240,30 241,40 10 2 +0,08%
Wüstenrot& Württembergische AG 13,00 13,16 3 670 26 +1,08%
Xcel Energy Inc. 49,765 49,99 272 3 +0,27%
Zalando SE  27,15 27,34 89 643 465 +0,93%
Zscaler Inc. 161,84 162,68 588 25 -0,85%
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)