GLX

Last 10 225,20
Change +1,62%

Heute:

Open 10 218,40
High 10 266,20
Low 10 168,70

letzter Handelstag:

Close 10 225,20

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 16,60 16,90 12 898 93 +1,33%
3M Co. 85,63 85,99 7 900 140 +0,84%
adesso SE 106,20 107,40 1 722 44 +2,31%
adidas AG  230,10 231,10 8 704 308 +1,50%
Adobe Inc. 445,25 447,00 2 926 167 +1,31%
ADTRAN Holdings Inc. 4,15 4,30 14 361 29 -2,33%
Adtran Networks SE 19,82 20,00 500 2 -0,50%
Advanced Micro Devices Inc.  146,80 147,40 32 372 657 +2,75%
Airbnb Inc. 153,02 153,94 637 46 +1,04%
Airbus SE  157,00 157,50 20 454 618 +0,78%
AIXTRON SE  22,88 23,12 228 383 753 +4,85%
Align Technology Inc. 288,20 289,70 50 3 +0,93%
Allianz SE  265,40 266,30 52 688 1 148 +1,10%
Alphabet Inc. Class A   160,48 160,96 256 466 3 258 +10,66%
Alphabet Inc. Class C 162,08 162,56 88 737 868 +10,12%
AMADEUS FIRE AG 114,60 115,40 1 135 30 +1,24%
Amazon.com Inc.  167,78 167,96 125 588 1 768 +3,77%
American Electric Power Co.Inc 79,50 80,00 324 9 0,00%
American Express Co. 219,90 220,40 2 412 121 -0,14%
Amgen Inc. 251,90 253,40 966 63 +0,70%
Analog Devices Inc. 188,30 188,86 297 14 +2,31%
Ansys Inc. 310,10 313,70 51 5 +2,92%
Apple Inc.  158,00 158,26 45 960 858 -0,05%
Applied Materials Inc. 189,72 190,86 693 42 +3,50%
Aroundtown Property Hldgs S.A. 1,9345 1,97 454 052 160 +5,86%
ASML Holding N.V. Aand.aan toon.(N.Y.Reg.) 858,00 860,00 321 38 +2,14%
Astrazeneca PLC ADR 70,00 70,50 755 8 +0,71%
Atlassian Corp. CL A 167,10 168,58 2 598 72 -9,27%
Atoss Software AG 254,00 255,00 471 35 +4,51%
Aurubis AG 74,00 74,30 14 253 144 +2,13%
AUTO1 Group SE 4,72 4,818 20 271 60 +3,15%
Autodesk Inc. 203,20 204,15 354 19 +1,69%
Automatic Data Processing Inc. 227,00 227,70 456 20 -0,24%
Baker Hughes Co. Cl. A 30,625 30,75 50 1 -1,05%
BASF SE  48,725 48,90 552 297 3 342 -4,46%
Bayer AG  27,375 27,57 404 068 1 116 +1,48%
Bayerische Motoren Werke AG  106,10 106,45 13 913 277 +0,76%
BayWa AG vink. Namens-Aktien 22,30 22,60 8 447 51 -0,22%
Bechtle AG 46,30 46,52 5 056 73 +1,26%
BEFESA S.A. 26,78 27,20 40 235 300 +1,05%
Beiersdorf AG  140,15 140,60 4 916 88 +0,90%
Bilfinger SE 44,70 44,85 22 562 177 +1,01%
Biogen Inc. 194,90 196,15 632 26 +3,26%
Boeing Co. 155,80 156,78 5 275 193 +0,68%
Booking Holdings Inc. 3 278,00 3 298,00 100 37 +1,01%
Borussia Dortmund GmbH&Co.KGaA 3,65 3,71 55 090 107 0,00%
Brenntag SE  74,68 74,96 5 047 62 -1,22%
Broadcom Corp. 1 251,60 1 261,60 1 111 181 +4,24%
Cadence Design Systems Inc. 263,25 264,60 1 385 67 +2,21%
CANCOM SE 29,16 29,46 2 592 19 +0,21%
Carl Zeiss Meditec AG 100,10 100,70 4 018 80 +1,16%
Caterpillar Inc. 320,50 321,00 1 900 104 +1,74%
CECONOMY AG 2,136 2,184 19 033 25 +2,67%
CEWE Stiftung & Co. KGaA 98,10 99,40 758 17 -1,41%
Charter Communications Inc. Class A 237,35 239,65 365 29 -0,81%
Chevron Corp. 154,76 155,26 9 546 216 +0,68%
Cintas Corp. 619,40 625,40 87 16 +0,74%
Cisco Systems Inc. 44,635 44,80 16 404 97 -0,17%
Coca-Cola Co., The 57,56 57,79 20 294 318 +0,35%
Cognizant Technology Sol. Corp. 62,24 62,87 84 3 +0,37%
Comcast Corp. Cl. A 35,97 36,08 3 541 47 +2,14%
Commerzbank AG  14,145 14,19 846 875 1 041 +0,39%
CompuGroup Medical SE &Co.KGaA 28,38 28,66 6 005 60 +2,80%
Constellation Energy Corp. 175,66 176,38 275 5 +0,48%
Continental AG  62,58 63,16 31 175 220 +1,19%
Copart Inc. 51,93 52,25 509 13 +1,38%
CoStar Group Inc. 85,91 87,22 35 2 +3,18%
Costco Wholesale Corp. 680,40 682,70 217 41 +1,47%
Covestro AG  48,01 48,20 18 389 125 +0,46%
Crowdstrike Holdings Inc Cl.A 283,70 285,15 2 227 82 +2,03%
CSX Corp. 31,635 31,83 47 2 +0,27%
CTS Eventim AG & Co. KGaA 82,05 82,25 845 26 -0,55%
Daimler Truck Holding AG 42,79 43,09 92 276 549 +2,47%
Datadog Inc. Class A 122,50 123,22 499 18 +4,73%
Delivery Hero SE  25,72 25,93 453 846 2 304 -17,70%
Dermapharm Holding SE 31,20 31,70 6 423 69 +1,45%
Deutsche Bank AG  16,59 16,618 1 158 775 2 181 -0,41%
Deutsche Beteiligungs AG 27,10 27,40 4 358 22 +0,37%
Deutsche Börse AG  182,35 183,10 5 828 97 +0,83%
Deutsche Lufthansa AG  6,70 6,798 927 461 900 +1,77%
Deutsche Pfandbriefbank AG 4,60 4,66 87 144 162 +1,77%
Deutsche Post AG  38,77 38,99 136 814 592 +1,97%
Deutsche Telekom AG  21,80 21,87 422 403 872 +0,83%
Deutsche Wohnen SE 16,90 17,00 11 761 45 +1,80%
DEUTZ AG 5,66 5,74 88 522 188 +3,43%
DexCom Inc. 115,90 116,48 1 895 44 -9,73%
Diamondback Energy Inc. 193,64 194,64 582 21 +0,99%
Dollar Tree Inc. 113,38 114,12 20 1 -1,38%
Dow Inc. 53,40 53,66 2 244 26 +1,77%
Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien 89,60 89,96 29 607 337 -0,16%
Drägerwerk AG & Co. KGaA VZ 48,40 49,35 2 385 27 -0,20%
DWS Group GmbH & Co. KGaA 40,28 40,56 34 842 288 +1,56%
Dürr AG 22,96 23,16 18 460 63 +3,49%
E.ON SE  12,365 12,475 140 019 291 +0,20%
Ebay Inc. 48,53 48,68 1 577 21 +1,58%
Eckert & Ziegler SE  36,46 37,04 5 391 57 +1,82%
Electronic Arts Inc. 119,16 119,88 729 18 +0,83%
Elmos Semiconductor SE 77,60 78,60 1 445 38 +1,30%
ENCAVIS AG  16,87 16,95 30 769 178 -0,30%
Energiekontor AG 64,00 64,50 3 053 41 +2,23%
Enphase Energy Inc. 104,14 105,00 4 358 94 +4,02%
Evonik Industries AG 19,035 19,18 45 651 109 +0,92%
Evotec SE  9,325 9,37 1 060 043 2 125 +1,35%
Fastenal Co. 63,56 63,87 725 16 +0,69%
Fielmann Group AG 42,90 43,30 1 943 25 +2,24%
Fiserv Inc. 145,32 145,98 554 13 +2,23%
flatexDEGIRO AG 11,805 11,90 459 443 1 567 +14,44%
Fortinet Inc. 59,83 60,13 2 952 29 +0,27%
Fraport AG Ffm.Airport.Ser.AG 47,04 47,52 10 567 75 +0,89%
freenet AG 27,04 27,20 57 501 275 +1,19%
Fresenius Medical Care AG  37,39 37,74 3 700 34 -0,56%
Fresenius SE & Co. KGaA  27,21 27,45 35 319 200 +0,07%
FUCHS PETROLUB SE VZ 43,98 44,16 3 995 26 +0,36%
GE Healthcare Technologies Inc 80,20 80,97 724 16 +0,01%
GEA Group AG 37,36 37,54 1 702 11 +1,57%
Gerresheimer AG 100,20 100,70 2 148 47 +1,00%
GFT Technologies SE 28,40 28,75 6 357 44 +1,61%
Gilead Sciences Inc. 61,10 61,24 6 299 70 +0,85%
Globalfoundries Inc. 45,09 45,38 92 4 +2,24%
Goldman Sachs Group Inc. 399,25 400,00 452 53 +2,04%
Grand City Properties S.A. 9,86 10,01 2 609 12 +2,47%
GRENKE AG 21,90 22,15 10 248 47 +2,08%
HAMBORNER REIT AG 6,43 6,54 116 167 212 -4,53%
Hannover Rück SE 230,20 230,50 5 792 158 +1,01%
Heidelberg Materials AG  94,86 95,36 7 291 127 +2,30%
Heidelberger Druckmaschinen AG 0,88 0,89 829 248 217 -1,01%
HELLA GmbH & Co. KGaA 82,60 83,00 311 7 +0,85%
HelloFresh SE  6,738 6,836 320 974 569 -2,89%
Henkel AG & Co. KGaA VZ  73,06 73,34 6 918 82 +1,16%
HENSOLDT AG 37,80 38,38 51 168 386 +1,43%
HOCHTIEF AG 98,15 99,35 4 953 116 -3,15%
Home Depot Inc. 312,55 313,60 1 205 69 +1,15%
Honeywell International Inc. 180,36 181,18 257 11 +0,12%
Hornbach Holding AG&Co.KGaA 73,70 74,20 195 7 +1,09%
HUGO BOSS AG 50,82 51,18 12 008 84 +0,91%
Hypoport SE 248,20 251,20 820 40 +2,31%
IDEXX Laboratories Inc. 464,70 468,60 18 4 +1,07%
Illumina Inc. 114,00 114,56 262 8 +2,16%
INDUS Holding AG 25,65 25,80 990 11 +1,78%
Infineon Technologies AG  32,87 33,015 233 628 853 +1,29%
Intel Corp.  29,755 29,82 433 221 2 858 -9,00%
Intl Business Machines Corp. 155,88 156,56 9 690 302 -1,08%
Intuit Inc. 592,70 596,60 191 26 +2,19%
Intuitive Surgical Inc. 349,55 351,80 655 51 +1,16%
IONOS Group SE 23,65 23,90 4 876 44 +1,70%
JENOPTIK AG 25,26 25,58 8 995 71 +3,39%
Johnson&Johnson 136,10 136,50 10 879 328 -0,23%
JOST Werke SE 45,15 45,75 95 2 +0,33%
JPMorgan Chase & Co. 180,46 181,18 1 882 61 +0,72%
Jungheinrich AG VZ 35,38 35,76 3 005 28 +1,30%
K+S Aktiengesellschaft  13,46 13,60 60 785 202 -1,53%
Keurig Dr Pepper Inc. 31,36 31,68 4 671 33 +0,14%
KION GROUP AG 43,71 44,00 23 577 118 -1,24%
KLA Corp. 657,20 662,00 404 46 +5,09%
Klöckner & Co SE 6,50 6,61 24 675 47 +2,19%
Knorr-Bremse AG 70,10 70,75 1 586 21 +1,22%
Kraft Heinz Co. 35,57 35,75 4 558 58 +0,29%
KRONES AG 123,80 124,40 487 17 +1,97%
KSB SE & Co. KGaA 610,00 624,00 23 7 +0,98%
KWS SAAT SE & Co. KGaA 47,15 47,60 1 917 9 0,00%
LAM Research Corp. 862,30 867,40 261 46 +3,25%
LANXESS AG 25,55 25,80 30 670 134 +0,04%
LEG Immobilien SE 76,64 77,32 3 689 34 +3,40%
Lululemon Athletica Inc. 339,60 341,80 452 31 +1,94%
Marriott International Inc. 224,15 226,00 54 3 +0,86%
Marvell Technology Inc. 64,66 65,04 3 166 39 +3,08%
McDonalds Corp. 254,90 255,60 3 616 194 -0,23%
Mercadolibre Inc. 1 307,60 1 322,60 532 77 +3,93%
Mercedes-Benz Group AG  74,30 74,44 211 911 1 199 +1,30%
Merck & Co. Inc. 122,40 122,80 4 320 71 +0,82%
Merck KGaA  151,60 153,20 4 735 102 +1,36%
Meta Platforms Inc.  414,05 414,35 91 106 2 761 +0,69%
METRO AG 5,06 5,16 59 722 78 +1,39%
Microchip Technology Inc. 86,63 87,50 330 8 +2,91%
Micron Technology Inc. 106,80 107,42 7 706 170 +3,23%
Microsoft Corp.  379,50 379,85 78 179 2 464 +2,03%
MLP SE 5,50 5,60 3 036 11 +0,54%
Moderna Inc.  100,58 101,18 3 137 76 +2,08%
Mondelez International Inc. Class A 65,80 66,19 523 22 +0,12%
Monster Beverage Corp. 49,78 49,935 1 926 29 +0,76%
MorphoSys AG  67,65 67,85 11 046 126 -0,07%
MTU Aero Engines AG  223,10 224,00 2 185 65 +2,11%
Mutares SE & Co. KGaA 41,40 41,70 10 881 141 +1,22%
Münchener Rückvers.-Ges. AG  413,50 414,50 28 135 1 447 -2,01%
Nagarro SE 71,25 72,20 460 12 +2,99%
Nemetschek SE 82,70 83,05 411 15 +1,96%
Netflix.com Inc. 523,10 525,60 3 492 185 -0,30%
NIKE Inc. 87,73 88,17 14 863 274 +0,48%
Nordex AG  12,68 12,72 64 922 192 +2,50%
NORMA Group SE 18,34 18,52 2 032 13 +1,54%
Nvidia Corp.  819,90 820,80 83 558 3 435 +6,54%
NXP Semiconductors NV 227,00 228,00 659 16 +1,80%
O'Reilly Automotive Inc. 972,80 977,40 91 14 -0,43%
Old Dominion Freight Line Inc. 170,00 170,85 1 118 79 -6,98%
ON Semiconductor Corp. 63,36 63,89 604 15 +3,85%
Paccar Inc. 104,32 104,94 83 3 -0,44%
Palo Alto Networks Inc. 271,65 272,90 2 260 111 +1,49%
PATRIZIA SE 7,90 8,04 22 099 31 +2,29%
Paychex Inc. 111,84 112,40 147 5 -1,20%
PayPal Holdings Inc.  61,50 61,75 73 210 524 +3,28%
PDD Holdings Inc. 120,00 121,50 3 956 75 +1,70%
PepsiCo Inc. 163,52 164,70 2 645 109 +0,06%
Pfeiffer Vacuum Technology AG 154,00 154,60 392 11 -0,26%
PNE AG 13,26 13,54 6 966 31 +0,45%
Porsche Automobil Holding SE  49,25 49,55 59 661 554 +1,35%
Procter & Gamble Co. 150,48 150,92 3 988 111 -0,49%
ProSiebenSat.1 Media SE 7,305 7,40 96 477 106 -2,20%
PUMA SE  43,25 43,85 46 645 318 +4,95%
PVA TePla AG 18,47 18,79 6 428 49 +2,20%
Qiagen N.V. 38,62 39,17 1 684 20 +1,45%
Qualcomm Inc. 154,58 155,04 2 371 61 +1,83%
Redcare Pharmacy N.V. 129,90 131,00 9 739 187 +0,38%
Regeneron Pharmaceuticals Inc. 821,60 827,80 29 8 -0,60%
Rheinmetall AG 521,00 522,00 61 174 2 133 +2,11%
Ross Stores Inc. 124,58 125,14 277 5 +1,62%
RTL Group S.A. 29,25 29,45 45 642 276 +0,17%
RWE AG  32,20 32,35 314 074 1 004 +1,06%
SAF HOLLAND SE 18,18 18,46 8 055 40 +1,79%
Salesforce Inc. 255,90 256,65 1 988 99 +0,75%
Salzgitter AG 23,96 24,14 16 319 86 +4,99%
SAP SE  173,90 174,20 35 380 700 +1,05%
Sartorius AG VZ  289,40 291,50 7 470 163 +2,26%
Schaeffler AG VZ 5,865 5,91 289 654 526 -6,07%
SCHOTT Pharma AG & Co. KGaA 39,46 40,00 2 387 29 +1,65%
Scout24 SE 68,80 69,25 25 4 0,00%
SFC Energy AG 18,36 18,66 11 256 68 +0,86%
SGL CARBON SE 6,91 7,00 23 847 67 +3,44%
Siemens AG  177,52 177,78 51 869 591 +2,44%
Siemens Energy AG  18,70 18,83 775 799 1 950 +5,70%
Siemens Healthineers AG  52,82 53,12 9 419 94 +1,26%
Siltronic AG 76,00 76,30 17 283 287 -0,78%
Sirius XM Holdings Inc. 2,81 2,844 1 989 10 +0,11%
Sixt SE 90,05 90,80 9 825 118 +1,74%
SMA Solar Technology AG 50,70 51,10 38 109 395 +7,35%
Stabilus SE 58,60 59,50 392 6 +2,94%
Starbucks Corp. 82,21 82,71 3 339 78 +0,92%
Sto SE & Co. KGaA 148,00 151,00 1 046 26 +0,41%
STRATEC SE 41,60 42,55 4 116 41 +5,37%
Ströer SE & Co. KGaA 59,90 60,40 1 407 23 -0,17%
Südzucker AG 13,02 13,11 14 595 56 0,00%
Symrise AG  99,68 100,15 10 072 78 -0,25%
SYNLAB AG 10,36 10,60 9 020 13 +0,95%
Synopsys Inc. 506,60 509,20 877 59 +3,27%
SÜSS MicroTec SE 47,40 47,90 27 318 232 +4,93%
T-Mobile US Inc. 152,48 154,02 941 41 -0,29%
TAG Immobilien AG 12,70 12,82 37 734 74 +5,00%
TAKKT AG 12,74 12,98 4 940 28 +2,69%
Talanx AG 71,15 71,60 6 062 75 -0,35%
TeamViewer SE  12,55 12,69 14 563 56 +1,45%
Tesla Inc.  156,98 157,20 154 648 1 983 -0,83%
Texas Instruments Inc. 165,66 166,18 623 36 +1,62%
The Travelers Companies Inc. 198,90 200,00 3 2 +0,13%
thyssenkrupp AG  4,771 4,818 1 415 257 1 888 +6,38%
thyssenkrupp nucera AG&Co.KGaA 11,87 12,10 32 527 185 +1,60%
TRATON SE 32,90 33,15 46 489 376 -2,07%
United Internet AG 22,82 23,00 18 716 89 +4,56%
UnitedHealth Group Inc. 462,35 463,85 564 65 +0,54%
VARTA AG  9,105 9,315 96 502 438 +3,62%
Verbio SE 19,56 19,70 26 798 167 +1,49%
Verisk Analytics Inc. Cl.A 206,10 207,30 54 2 +0,10%
Verizon Communications Inc. 37,005 37,175 10 371 70 +1,90%
Vertex Pharmaceuticals Inc. 369,55 373,15 179 15 +0,20%
Viatris Inc. 10,74 10,875 1 337 15 +1,36%
VISA Inc. 255,60 256,35 4 221 201 -0,19%
Vitesco Technologies Group AG 66,20 66,80 1 092 19 -0,97%
Volkswagen AG VZ  119,80 120,00 62 114 707 +0,71%
Vonovia SE  25,82 25,96 249 777 488 +2,14%
Vossloh AG 45,40 45,70 2 491 33 +3,86%
Wacker Chemie AG 100,60 101,60 15 074 285 -1,60%
Wacker Neuson SE 16,82 17,12 10 023 63 +1,18%
Walgreens Boots Alliance Inc. 16,46 16,634 15 538 80 +1,27%
Walmart Inc. 56,13 56,26 7 656 97 +0,12%
Walt Disney Co. 105,18 105,50 8 251 210 +0,15%
Warner Bros Discovery Inc. A 7,533 7,617 31 457 98 -1,69%
Workday Inc. Shares A 234,10 235,05 259 15 -0,51%
Wüstenrot& Württembergische AG 13,14 13,22 4 845 22 +0,76%
Xcel Energy Inc. 50,31 50,54 736 7 -1,54%
Zalando SE  25,23 25,42 72 292 297 +1,00%
Zscaler Inc. 164,96 165,88 1 355 47 +1,74%
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)