GLX

Last 10 023,60
Change -1,47%

Heute:

Open 10 014,10
High 10 055,10
Low 9 973,84

letzter Handelstag:

Close 10 173,20

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 16,40 16,68 4 509 35 -0,60%
3M Co. 85,02 85,12 9 905 155 -1,04%
adesso SE 103,60 104,80 924 33 -1,69%
adidas AG  225,80 226,50 6 064 267 -0,66%
Adobe Inc. 438,30 438,95 2 132 130 -1,69%
ADTRAN Holdings Inc. 4,185 4,385 6 050 14 -2,25%
Adtran Networks SE 19,84 19,98 44 2 -0,40%
Advanced Micro Devices Inc.  142,92 143,06 21 441 432 +0,80%
Airbnb Inc. 151,04 151,36 1 099 25 -1,37%
Airbus SE  154,02 154,50 26 050 711 -4,61%
AIXTRON SE  21,86 22,03 335 866 1 262 -4,57%
Align Technology Inc. 279,30 280,40 187 8 -3,58%
Allianz SE  262,50 262,80 58 832 1 216 -1,39%
Alphabet Inc. Class A   145,42 145,54 75 876 1 096 -2,17%
Alphabet Inc. Class C 146,90 147,02 18 893 268 -2,34%
AMADEUS FIRE AG 112,80 113,60 959 31 -2,74%
Amazon.com Inc.  160,68 160,76 248 223 3 333 -2,58%
American Electric Power Co.Inc 80,50 81,00 244 7 -1,85%
American Express Co. 221,45 221,85 1 106 54 -0,72%
Amgen Inc. 250,10 250,90 1 379 52 -1,72%
Analog Devices Inc. 182,68 183,14 225 8 -0,26%
Ansys Inc. 302,00 302,90 7 3 -0,52%
Apple Inc.  157,56 157,66 48 575 645 -0,23%
Applied Materials Inc. 182,04 182,66 622 35 -0,35%
Aroundtown Property Hldgs S.A. 1,833 1,869 126 281 71 -2,31%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 836,00 838,00 133 17 +0,48%
Astrazeneca PLC ADR 70,00 70,50 473 8 +4,48%
Atlassian Corp. CL A 183,84 184,76 118 3 -1,14%
Atoss Software AG 243,00 245,50 927 59 +0,62%
Aurubis AG 72,35 72,65 13 417 105 -0,68%
AUTO1 Group SE 4,562 4,612 11 661 34 -3,39%
Autodesk Inc. 200,15 200,85 241 12 -0,07%
Automatic Data Processing Inc. 230,05 230,70 245 14 0,00%
Baker Hughes Co. Cl. A 30,91 30,975 501 4 -0,66%
BASF SE  50,85 50,87 402 717 1 708 -1,05%
Bayer AG  26,875 26,965 206 995 757 -0,28%
Bayerische Motoren Werke AG  104,50 104,75 26 628 372 -1,87%
BayWa AG vink. Namens-Aktien 22,35 22,45 8 144 69 -2,61%
Bechtle AG 45,82 46,00 8 108 82 -2,42%
BEFESA S.A. 26,42 26,48 95 622 643 -15,66%
Beiersdorf AG  138,65 139,10 1 760 43 +0,40%
Bilfinger SE 44,35 44,50 21 622 277 +0,45%
Biogen Inc. 186,25 186,85 276 17 -1,51%
Boeing Co. 151,76 152,04 12 736 378 -1,08%
Booking Holdings Inc. 3 272,00 3 285,00 80 34 -0,58%
Borussia Dortmund GmbH&Co.KGaA 3,635 3,685 63 680 122 -1,76%
Brenntag SE  75,46 75,74 1 004 19 -0,81%
Broadcom Corp. 1 207,20 1 210,40 1 006 149 +2,89%
Cadence Design Systems Inc. 256,95 257,60 4 446 132 -0,91%
CANCOM SE 28,92 29,20 4 059 36 -3,57%
Carl Zeiss Meditec AG 98,55 99,20 1 847 65 -1,84%
Caterpillar Inc. 318,50 319,00 3 573 223 -6,47%
CECONOMY AG 2,068 2,116 18 707 26 -2,45%
CEWE Stiftung & Co. KGaA 97,90 99,10 598 19 -1,20%
Charter Communications Inc. Class A 239,90 240,50 166 13 -2,95%
Chevron Corp. 153,54 153,70 4 426 101 +0,52%
Cintas Corp. 620,40 621,20 249 21 -0,16%
Cisco Systems Inc. 44,735 44,845 11 132 83 -1,17%
Coca-Cola Co., The 57,73 57,78 31 364 371 +0,43%
Cognizant Technology Sol. Corp. 61,89 62,00 171 7 -1,74%
Comcast Corp. Cl. A 35,115 35,17 4 256 52 -6,23%
Commerzbank AG  14,04 14,09 959 366 1 201 +1,01%
CompuGroup Medical SE &Co.KGaA 27,76 27,98 20 304 153 -4,26%
Constellation Energy Corp. 176,62 177,00 174 5 +0,57%
Continental AG  62,06 62,30 30 048 208 -1,55%
Copart Inc. 51,25 51,40 542 10 -1,05%
CoStar Group Inc. 83,20 83,59 245 4 -2,57%
Costco Wholesale Corp. 673,60 675,00 257 44 -0,75%
Covestro AG  47,61 47,80 15 759 146 -0,69%
Crowdstrike Holdings Inc Cl.A 274,45 275,10 2 575 83 -1,08%
CSX Corp. 31,56 31,625 924 7 +0,51%
CTS Eventim AG & Co. KGaA 82,30 82,50 925 19 +0,18%
Daimler Truck Holding AG 41,81 41,93 95 594 865 -2,13%
Datadog Inc. Class A 115,56 115,82 991 19 -2,81%
Delivery Hero SE  30,61 30,77 167 036 718 +6,51%
Dermapharm Holding SE 31,15 31,35 9 516 86 -1,43%
Deutsche Bank AG  16,582 16,598 2 890 491 3 711 +7,58%
Deutsche Beteiligungs AG 27,05 27,35 1 137 15 -0,18%
Deutsche Börse AG  180,95 181,70 7 864 142 +0,14%
Deutsche Lufthansa AG  6,644 6,69 404 546 543 -0,30%
Deutsche Pfandbriefbank AG 4,472 4,52 96 090 139 -2,33%
Deutsche Post AG  37,96 38,01 139 698 1 042 -1,27%
Deutsche Telekom AG  21,59 21,67 235 356 603 -0,46%
Deutsche Wohnen SE 16,60 16,80 22 154 39 -1,18%
DEUTZ AG 5,505 5,53 89 254 158 -1,86%
DexCom Inc. 127,22 127,58 620 12 -1,23%
Diamondback Energy Inc. 192,48 192,84 179 8 -0,54%
Dollar Tree Inc. 112,78 113,22 1 1 -0,37%
Dow Inc. 52,41 52,46 3 389 46 -1,60%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 89,30 89,74 12 607 218 -1,80%
Drägerwerk AG & Co. KGaA VZ 48,65 49,60 1 984 22 -2,18%
DWS Group GmbH & Co. KGaA 39,30 39,42 84 904 695 -3,80%
Dürr AG 22,26 22,38 8 492 40 0,00%
E.ON SE  12,46 12,505 146 586 300 -0,28%
Ebay Inc. 47,865 47,89 2 190 17 -0,31%
Eckert & Ziegler SE  36,28 36,46 3 985 59 -0,66%
Electronic Arts Inc. 118,44 118,60 339 13 -0,53%
Elmos Semiconductor SE 76,00 76,90 5 032 90 +3,78%
ENCAVIS AG  16,89 16,95 33 572 126 -0,30%
Energiekontor AG 62,80 63,10 959 24 -0,95%
Enphase Energy Inc. 96,34 96,58 4 494 127 -4,36%
Evonik Industries AG 18,915 19,06 44 900 136 -0,99%
Evotec SE  9,225 9,245 2 343 868 4 961 -4,15%
Fastenal Co. 63,50 63,55 143 9 -0,13%
Fielmann Group AG 42,15 42,50 1 665 24 -1,98%
Fiserv Inc. 141,90 142,34 220 7 -1,12%
flatexDEGIRO AG 10,305 10,395 78 835 373 +4,30%
Fortinet Inc. 59,22 59,41 502 16 -2,89%
Fraport AG Ffm.Airport.Ser.AG 46,50 46,98 7 445 58 -0,39%
freenet AG 26,78 26,84 52 381 286 -0,81%
Fresenius Medical Care AG  37,63 37,87 5 218 55 -2,45%
Fresenius SE & Co. KGaA  27,03 27,27 46 451 172 +0,29%
FUCHS PETROLUB SE VZ 43,76 43,94 2 559 19 -0,64%
GE Healthcare Technologies Inc 79,21 79,51 1 206 21 -2,47%
GEA Group AG 36,78 36,96 817 13 -1,34%
Gerresheimer AG 99,05 99,40 2 777 46 -2,21%
GFT Technologies SE 27,70 28,05 9 330 48 -0,36%
Gilead Sciences Inc. 61,13 61,19 6 889 67 -2,49%
Globalfoundries Inc. 44,37 44,54 421 6 +0,81%
Goldman Sachs Group Inc. 389,75 390,60 767 49 -1,42%
Grand City Properties S.A. 9,64 9,80 15 371 26 -1,11%
GRENKE AG 21,55 21,60 10 421 86 -3,15%
HAMBORNER REIT AG 6,84 6,88 49 644 100 -0,29%
Hannover Rück SE 226,90 227,80 5 264 122 -1,89%
Heidelberg Materials AG  92,84 93,12 14 262 153 -0,15%
Heidelberger Druckmaschinen AG 0,857 0,863 1 082 925 320 -5,37%
HELLA GmbH & Co. KGaA 82,40 82,80 120 4 -1,44%
HelloFresh SE  7,002 7,04 318 772 497 +4,45%
Henkel AG & Co. KGaA VZ  72,30 72,58 9 912 82 -0,28%
HENSOLDT AG 37,52 37,78 101 784 688 -3,62%
HOCHTIEF AG 100,70 101,60 7 416 139 -2,50%
Home Depot Inc. 309,60 309,85 1 464 88 -0,40%
Honeywell International Inc. 178,64 178,80 859 19 -1,56%
Hornbach Holding AG&Co.KGaA 73,20 73,70 891 17 -1,21%
HUGO BOSS AG 50,34 50,58 6 155 68 -1,02%
Hypoport SE 241,40 243,60 702 51 -3,88%
IDEXX Laboratories Inc. 449,30 450,40 95 7 -2,49%
Illumina Inc. 110,78 110,96 680 20 -4,41%
INDUS Holding AG 25,20 25,35 5 101 30 -1,17%
Infineon Technologies AG  32,315 32,405 449 122 1 496 +3,13%
Intel Corp.  32,48 32,515 41 713 315 +0,65%
Intl Business Machines Corp. 155,36 155,50 43 559 1 075 -9,63%
Intuit Inc. 583,80 585,00 471 46 -1,47%
Intuitive Surgical Inc. 346,15 346,70 635 53 -1,41%
IONOS Group SE 23,40 23,60 6 802 42 -2,30%
JENOPTIK AG 24,54 24,84 14 323 72 +0,24%
Johnson&Johnson 136,54 136,72 9 299 231 -1,54%
JOST Werke SE 45,00 45,65 140 4 -0,33%
JPMorgan Chase & Co. 180,60 181,10 1 516 46 -0,09%
Jungheinrich AG VZ 35,06 35,42 10 686 85 -1,84%
K+S Aktiengesellschaft  13,67 13,75 34 404 114 +0,04%
Keurig Dr Pepper Inc. 31,26 31,295 1 878 24 +3,37%
KION GROUP AG 44,06 44,24 63 016 448 -7,03%
KLA Corp. 619,30 621,40 128 13 +1,22%
Klöckner & Co SE 6,37 6,40 19 637 49 -2,00%
Knorr-Bremse AG 68,95 69,60 2 583 26 -1,07%
Kraft Heinz Co. 35,67 35,725 18 041 80 -0,76%
KRONES AG 121,40 122,00 1 670 48 -1,45%
KSB SE & Co. KGaA 606,00 614,00 155 24 0,00%
KWS SAAT SE & Co. KGaA 47,30 47,75 865 21 -1,85%
LAM Research Corp. 840,30 842,50 403 65 +1,96%
LANXESS AG 25,76 25,86 10 788 59 -1,12%
LEG Immobilien SE 74,42 75,10 2 934 31 +0,16%
Lululemon Athletica Inc. 335,15 336,25 555 30 -1,69%
Marriott International Inc. 226,05 226,60 75 5 -0,31%
Marvell Technology Inc. 61,82 61,91 2 915 37 +2,41%
McDonalds Corp. 259,05 259,30 4 502 164 +0,33%
Mercadolibre Inc. 1 267,80 1 271,00 159 35 -1,30%
Mercedes-Benz Group AG  73,14 73,24 225 771 1 729 -1,08%
Merck & Co. Inc. 121,20 121,40 3 979 78 +2,19%
Merck KGaA  149,60 150,80 4 451 109 -1,05%
Meta Platforms Inc.  405,40 405,80 251 927 8 385 -12,11%
METRO AG 4,985 5,04 20 269 49 -0,20%
Microchip Technology Inc. 84,02 84,23 631 11 -0,66%
Micron Technology Inc. 104,54 104,62 6 357 141 +0,31%
Microsoft Corp.  368,00 368,20 103 044 3 016 -3,70%
MLP SE 5,50 5,61 9 582 21 -0,71%
Moderna Inc.  97,68 97,93 2 010 68 -3,82%
Mondelez International Inc. Class A 66,01 66,14 2 661 40 -0,93%
Monster Beverage Corp. 48,855 48,91 4 583 65 -3,77%
MorphoSys AG  67,65 67,80 15 309 150 -0,15%
MTU Aero Engines AG  218,50 221,00 3 326 65 -1,16%
Mutares SE & Co. KGaA 40,45 40,65 7 779 91 0,00%
Münchener Rückvers.-Ges. AG  423,50 424,50 11 890 595 -1,97%
Nagarro SE 69,50 70,45 1 579 25 -1,20%
Nemetschek SE 81,10 81,35 849 22 -2,11%
Netflix.com Inc. 524,40 525,70 2 920 163 +1,54%
NIKE Inc. 87,32 87,42 15 916 241 -1,18%
Nordex AG  12,40 12,50 76 540 203 -2,51%
NORMA Group SE 18,12 18,30 45 424 42 -0,11%
Nvidia Corp.  764,10 764,70 66 473 2 555 +2,79%
NXP Semiconductors NV 219,00 220,00 165 13 0,00%
O'Reilly Automotive Inc. 985,60 990,20 143 40 -6,46%
Old Dominion Freight Line Inc. 182,10 182,65 654 33 +0,22%
ON Semiconductor Corp. 61,21 61,48 608 11 +0,80%
Paccar Inc. 104,86 104,96 421 9 -1,47%
Palo Alto Networks Inc. 268,10 268,70 3 710 156 -2,20%
PATRIZIA SE 7,78 7,92 1 394 7 +0,51%
Paychex Inc. 114,34 114,48 282 6 -0,52%
PayPal Holdings Inc.  59,24 59,30 43 233 367 -2,13%
PDD Holdings Inc. 116,50 117,00 1 053 25 -2,51%
PepsiCo Inc. 165,36 165,66 5 547 154 -0,30%
Pfeiffer Vacuum Technology AG 153,80 154,60 351 10 -0,13%
PNE AG 13,08 13,36 4 422 26 -0,90%
Porsche Automobil Holding SE  48,82 48,99 31 780 294 -0,55%
Procter & Gamble Co. 152,14 152,28 8 047 195 +0,08%
ProSiebenSat.1 Media SE 7,445 7,52 70 061 99 -1,76%
PUMA SE  41,54 42,00 31 609 197 -2,53%
PVA TePla AG 18,03 18,27 11 356 54 -0,11%
Qiagen N.V. 37,775 38,12 2 800 25 -2,08%
Qualcomm Inc. 151,28 151,40 3 529 75 -0,84%
Redcare Pharmacy N.V. 129,80 130,40 18 183 407 -5,51%
Regeneron Pharmaceuticals Inc. 832,40 835,40 59 15 -2,53%
Rheinmetall AG 511,80 512,60 57 444 2 890 -1,65%
Ross Stores Inc. 123,02 123,14 169 5 -0,32%
RTL Group S.A. 29,15 29,30 117 048 795 -7,72%
RWE AG  31,86 32,00 309 384 747 +0,85%
SAF HOLLAND SE 17,52 17,80 21 760 121 -5,07%
Salesforce Inc. 253,05 253,40 3 189 116 -1,88%
Salzgitter AG 22,68 22,88 12 146 63 -1,99%
SAP SE  170,68 171,16 40 292 691 -2,32%
Sartorius AG VZ  281,60 283,60 8 495 195 -3,86%
Schaeffler AG VZ 6,225 6,23 177 756 253 -1,50%
SCHOTT Pharma AG & Co. KGaA 38,64 38,98 587 16 -0,36%
Scout24 SE 68,20 68,65 0 0 0,00%
SFC Energy AG 18,30 18,54 8 050 58 -0,96%
SGL CARBON SE 6,74 6,82 15 091 47 -2,73%
Siemens AG  173,10 173,38 35 685 416 -0,69%
Siemens Energy AG  17,745 17,805 176 174 479 +0,45%
Siemens Healthineers AG  52,10 52,40 11 584 121 -1,03%
Siltronic AG 76,55 76,90 4 111 55 -0,90%
Sirius XM Holdings Inc. 2,785 2,802 14 307 12 -5,05%
Sixt SE 88,55 89,30 6 495 142 -1,66%
SMA Solar Technology AG 47,40 47,80 13 195 106 -3,27%
Stabilus SE 57,20 58,10 287 6 +0,35%
Starbucks Corp. 82,05 82,12 3 858 77 -1,02%
Sto SE & Co. KGaA 145,60 149,20 82 6 -0,41%
STRATEC SE 39,45 40,40 415 8 -4,69%
Ströer SE & Co. KGaA 60,10 60,35 1 030 17 -1,15%
Südzucker AG 13,08 13,09 10 234 58 -0,23%
Symrise AG  99,90 100,35 15 085 182 -3,75%
SYNLAB AG 10,36 10,58 1 725 6 -0,38%
Synopsys Inc. 490,90 492,40 1 087 71 -0,45%
SÜSS MicroTec SE 45,50 45,75 14 520 147 -1,93%
T-Mobile US Inc. 152,74 152,92 1 664 40 -1,25%
TAG Immobilien AG 12,14 12,25 5 486 26 -0,90%
TAKKT AG 12,54 12,74 13 025 73 -4,36%
Talanx AG 71,20 71,50 3 833 56 +1,42%
TeamViewer SE  12,31 12,39 18 255 80 -1,01%
Tesla Inc.  152,30 152,44 86 420 1 307 +0,55%
Texas Instruments Inc. 161,56 161,90 1 024 27 -1,36%
The Travelers Companies Inc. 198,05 198,35 16 2 -0,78%
thyssenkrupp AG  4,451 4,463 389 230 482 -1,68%
thyssenkrupp nucera AG&Co.KGaA 11,63 11,79 53 782 234 -3,47%
TRATON SE 33,75 34,05 7 752 63 -2,59%
United Internet AG 21,92 22,20 10 372 47 -2,59%
UnitedHealth Group Inc. 460,25 461,55 1 804 104 +1,38%
VARTA AG  9,01 9,075 100 165 360 +2,15%
Verbio SE 19,23 19,43 19 561 120 -1,33%
Verisk Analytics Inc. Cl.A 206,90 207,80 113 5 -0,48%
Verizon Communications Inc. 36,48 36,54 9 370 72 -1,08%
Vertex Pharmaceuticals Inc. 371,35 371,65 197 12 -1,76%
Viatris Inc. 10,67 10,715 5 983 39 -1,11%
VISA Inc. 256,25 256,75 4 566 213 -0,23%
Vitesco Technologies Group AG 66,65 67,00 394 19 -0,30%
Volkswagen AG VZ  118,65 118,80 120 389 1 363 -1,37%
Vonovia SE  25,14 25,28 92 709 324 -0,83%
Vossloh AG 43,85 44,15 1 571 26 +0,92%
Wacker Chemie AG 102,10 102,95 10 855 235 -4,37%
Wacker Neuson SE 16,74 16,88 13 153 119 -1,64%
Walgreens Boots Alliance Inc. 16,468 16,524 8 945 62 -0,95%
Walmart Inc. 56,33 56,39 7 702 75 +0,70%
Walt Disney Co. 104,52 104,60 5 886 138 -1,82%
Warner Bros Discovery Inc. A 7,596 7,619 12 514 59 -2,84%
Workday Inc. Shares A 238,05 238,70 334 16 -0,27%
Wüstenrot& Württembergische AG 13,06 13,18 3 527 25 -0,76%
Xcel Energy Inc. 51,54 51,70 425 7 -0,04%
Zalando SE  24,93 24,99 62 785 288 -1,66%
Zscaler Inc. 162,62 163,00 625 30 -1,42%
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)