jetzt neu: spot price
- hier klicken -

GLX 

Last 4 742,58
Change -0,07%

Heute:

Open 4 764,88
High 4 765,57
Low 4 722,23

letzter Handelstag:

Close 4 742,58

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 29,072 29,344 350 1 +0,63%
21st Century Fox Inc. Shares B 28,563 28,59 0 0 0,00%
3M Co. 177,244 177,794 450 15 -0,60%
Aareal Bank AG 35,004 35,303 25 902 127 -0,90%
Activision Blizzard Inc. 45,339 45,689 1 609 12 +0,58%
adidas AG 178,70 179,30 8 626 134 -0,06%
ADLER Real Estate AG 13,815 13,957 16 118 60 -0,46%
ADO Properties S.A. 33,10 33,40 0 0 0,00%
Adobe Systems Inc. 118,15 118,51 3 283 33 +0,19%
ADVA Optical Networking SE 10,54 10,60 95 707 307 +1,75%
AIXTRON SE 3,455 3,48 108 205 111 +3,05%
Akamai Technologies Inc. 58,822 59,105 0 0 0,00%
Alexion Pharmaceuticals Inc. 110,34 110,68 500 2 -1,03%
Allianz SE 168,80 169,10 47 819 528 -0,76%
Alphabet Inc. Class A 772,70 774,65 3 629 281 -0,32%
Alphabet Inc. Class C 753,20 755,40 1 285 134 -0,26%
Alstria Office AG 11,277 11,376 8 600 25 -0,02%
AMADEUS FIRE AG 75,90 76,108 614 17 -0,72%
Amazon.Com Inc. 781,52 783,08 2 436 191 -0,26%
American Airlines Group Inc. 38,577 38,759 750 2 +0,10%
American Express Co. 72,344 72,579 237 4 +0,38%
Amgen Inc. 153,03 153,53 958 21 -0,53%
Analog Devices Inc. 75,54 75,79 0 0 0,00%
Apple Inc. 129,76 129,91 25 376 266 -0,54%
Applied Materials Inc. 35,949 36,174 3 512 33 -0,33%
Aurubis AG 58,927 59,226 6 068 59 +1,97%
Autodesk Inc. 80,44 80,82 7 1 +0,48%
Automatic Data Processing Inc. 95,567 96,015 15 1 -0,35%
Axel Springer SE 51,059 51,258 3 623 28 +0,96%
Baidu.com Inc. ADR 155,36 156,29 360 7 -1,04%
BASF SE Namens-Aktien o.N. 90,00 90,288 39 010 329 +0,76%
Bayer AG 106,752 107,051 19 865 228 -0,10%
Bayerische Motoren Werke AG 83,375 83,624 45 145 352 +0,72%
BayWa AG vink. Namens-Aktien o.N. 30,48 30,622 2 705 19 -0,66%
Bechtle AG 100,233 100,632 1 622 24 -0,38%
Beiersdorf AG 87,606 87,955 710 15 -0,27%
Bertrandt AG 84,885 85,184 3 282 90 -0,21%
bet-at-home.com AG 110,139 110,839 4 253 114 -1,36%
Bilfinger SE 36,079 36,279 6 097 62 -0,44%
Biogen Inc. 254,04 255,62 100 4 -0,83%
Biomarin Pharmaceutical Inc. 80,76 81,14 0 0 0,00%
Biotest AG Vorzugsaktien o.St. o.N. 17,578 17,777 84 624 473 -6,30%
Boeing Co. 162,45 163,42 554 14 -0,53%
Borussia Dortmund GmbH & Co. KGAA 5,755 5,80 74 270 108 +0,58%
Brenntag AG 52,467 52,766 735 7 -0,11%
Broadcom Ltd. 202,42 203,341 159 8 +1,24%
CA Inc. 29,39 29,69 0 0 0,00%
CANCOM SE 48,877 49,126 2 214 24 +0,33%
Capital Stage AG 6,213 6,30 15 886 42 +0,98%
Carl Zeiss Meditec AG 38,82 39,069 4 335 48 -0,06%
Caterpillar Inc. 85,16 85,59 759 12 -0,07%
Celgene Corp. 113,97 114,64 338 9 +0,38%
Cerner Corp. 53,365 53,53 0 0 0,00%
CEWE Stiftung & Co. KGaA 77,218 78,067 581 14 +1,16%
Charter Communicat. Inc.(Del.) Class A 299,65 303,25 258 7 +0,65%
Check Point Software Techs Ltd 95,42 96,15 511 8 +0,28%
Chevron Corp. 99,675 100,28 992 10 +0,35%
Cintas Corp. 115,41 116,45 10 1 +0,26%
Cisco Systems Inc. 31,501 31,613 4 483 22 +0,22%
Citrix Systems Inc. 76,85 77,20 100 1 +0,13%
Coca-Cola Co., The 38,982 39,224 8 129 65 +0,56%
Cognizant Technology Sol. Corp. 54,19 54,45 0 0 0,00%
Comcast Corp. New Cl. A 34,62 34,72 257 3 -0,46%
Commerzbank AG 8,511 8,545 711 265 689 +0,91%
CompuGroup Medical SE 40,55 40,80 1 604 18 -0,94%
Continental AG o.N. 198,90 199,20 11 324 190 +1,11%
Costco Wholesale Corp. 153,60 154,07 3 1 -0,67%
Covestro AG 68,586 68,885 7 569 72 +0,36%
CSX Corp. 42,79 43,225 245 4 +1,37%
Ctrip.com International Ltd. Sp.ADRs 45,293 45,848 25 1 +1,18%
CTS Eventim AG & Co. KGaA 35,75 35,999 2 543 29 +4,02%
Daimler AG 70,60 70,849 242 157 1 338 +0,25%
Dentsply Sirona Inc. 57,58 58,11 300 2 +0,47%
Deutsche Bank AG 15,50 15,56 644 451 1 115 -0,86%
Deutsche Beteiligungs AG 32,298 32,55 4 940 52 -1,42%
Deutsche Börse AG z.Umtausch 82,023 82,272 2 277 30 +0,78%
Deutsche Euroshop AG 37,745 37,995 1 606 12 -0,13%
Deutsche Lufthansa AG 14,98 15,01 116 886 277 -0,68%
Deutsche Pfandbriefbank AG 11,185 11,264 54 218 137 -0,18%
Deutsche Post AG 31,34 31,429 70 594 233 -0,50%
Deutsche Telekom AG 16,127 16,156 139 603 325 +0,21%
Deutsche Wohnen AG 31,106 31,225 5 604 36 +0,35%
Deutz AG 6,451 6,50 127 272 138 +1,83%
Dialog Semiconductor PLC 49,989 50,238 21 332 161 +2,71%
DIC Asset AG 9,32 9,415 3 965 16 -1,10%
Diebold Nixdorf AG 70,338 70,637 406 6 +1,29%
Discovery Communications Inc. 25,45 25,61 0 0 0,00%
Discovery Communications Inc. Series C 24,96 25,21 20 1 -0,54%
Dish Network Corp. 57,01 57,725 0 0 0,00%
DMG MORI AG 45,479 45,628 773 8 -1,26%
Dollar Tree Inc. 69,21 69,63 75 1 +0,30%
Draegerwerk AG VZ 92,751 93,041 1 284 27 +0,40%
Drillisch AG 46,367 46,466 64 206 371 +2,94%
Du Pont Nemours & Co., E.I. 73,56 74,005 1 165 8 -0,15%
Duerr AG 80,177 80,476 4 701 68 +1,73%
E.ON SE 7,185 7,23 1 842 683 1 022 +0,60%
Ebay Inc. 30,94 31,03 240 2 -1,28%
Electronic Arts Inc. 82,47 83,305 30 1 +1,37%
ElringKlinger AG 16,458 16,657 7 284 34 +0,56%
Evonik Industries AG 29,901 29,98 5 313 33 -0,68%
Evotec OAI AG 8,097 8,127 65 028 137 -0,07%
Expedia Inc. 118,01 118,73 130 2 +0,59%
Express Scripts Holding Inc. 59,22 59,58 20 1 +0,29%
Exxon Mobil Corp. 75,16 75,53 2 801 38 -0,42%
Facebook Inc. 129,809 130,328 20 650 170 +0,68%
Fastenal Co. 46,845 47,225 0 0 0,00%
Fielmann AG 72,031 72,33 1 566 31 +1,12%
Fiserv Inc. 107,17 107,67 13 1 -0,27%
Fraport AG FFM.Airport.Ser.AG 65,476 65,725 2 838 38 +1,80%
freenet AG 29,805 29,954 37 066 155 +0,27%
Fresenius Medical Care KGaA 77,383 77,732 8 592 87 +0,68%
Fresenius SE & Co. KGaA 73,728 73,977 8 377 105 +0,47%
FUCHS PETROLUB SE VZO 43,84 44,016 11 307 53 -0,33%
GEA Group AG 39,88 40,079 26 974 205 +2,79%
General Electric Co. 27,409 27,624 20 443 59 +0,72%
Gerresheimer AG 72,386 72,735 452 13 -0,28%
Gerry Weber International AG 11,633 11,782 4 587 22 +0,27%
GFT Technologies SE 17,75 17,90 21 348 97 +0,91%
Gilead Sciences Inc. 62,42 62,63 12 815 91 +0,06%
Goldman Sachs Group Inc. 211,329 211,963 1 455 32 -1,87%
GRAMMER AG 55,701 56,00 1 160 18 +1,61%
GRENKE AG 161,132 162,131 1 278 48 +0,35%
HAMBORNER REIT AG 9,216 9,315 7 906 26 +0,60%
Hamburger Hafen u. Logistik AG 19,47 19,639 1 915 11 -0,02%
Hannover Rückversicherung SE 106,618 107,017 3 159 32 -0,28%
Hapag-Lloyd AG 28,415 29,015 6 452 55 +4,45%
Hasbro Inc. 92,345 92,909 66 4 +0,14%
HeidelbergCement AG 87,466 87,50 6 091 57 -0,64%
Heidelberger Druckmaschinen AG 2,305 2,316 51 252 46 -0,04%
Hella KGaA Hueck & Co. 40,235 40,534 12 263 67 +0,68%
Henkel AG & Co. KGaA 118,894 119,143 1 631 30 -0,05%
Henry Schein Inc. 158,45 158,94 52 2 -0,64%
Hochtief AG 152,727 153,226 999 12 -0,18%
Hologic Inc. 39,065 39,308 50 1 -1,37%
Home Depot Inc. 136,693 137,103 691 17 -0,73%
Hornbach Holding AG&Co.KGaA 68,996 69,495 2 405 30 +2,96%
HUGO BOSS AG 66,628 66,927 5 708 76 +0,75%
Hunt (J.B.) Transport Svcs Inc 83,34 83,72 122 3 -0,77%
HYPOPORT AG 87,52 88,12 744 21 -0,34%
IDEXX Laboratories Inc. 141,86 143,01 49 3 +0,51%
Illumina Inc. 156,63 158,52 335 11 +1,70%
Incyte Corp. 128,09 130,68 399 14 -1,11%
Indus Holding AG 60,756 61,105 2 021 32 -0,08%
Infineon Technologies AG 18,59 18,65 625 565 1 246 +8,66%
innogy SE 35,425 35,624 19 920 124 +0,36%
Intel Corp. 32,594 32,659 22 379 61 -0,17%
Intl Business Machines Corp. 160,76 161,40 1 929 37 -0,50%
Intuit Inc. 110,58 111,25 33 1 -0,62%
Intuitive Surgical Inc. 700,80 703,80 88 8 +1,00%
JD.com Inc. Cl.A(sp.ADRs) 28,737 29,179 2 230 13 +0,58%
Jenoptik AG 22,714 22,914 22 992 133 +2,18%
Johnson&Johnson 116,11 116,47 3 171 58 -0,44%
JPMorgan Chase & Co. 80,81 81,04 791 16 -0,33%
Jungheinrich AG VZ 30,566 30,966 24 827 110 +1,24%
K+S Aktiengesellschaft 21,125 21,274 45 021 138 -0,66%
KION GROUP AG 60,411 60,71 1 615 23 +0,16%
Kla-Tencor Corp. 88,38 88,91 0 0 0,00%
Klöckner & Co SE 10,445 10,519 10 932 32 -1,93%
Koenig & Bauer AG 58,499 58,648 3 519 55 -0,24%
Kraft Heinz Co. 84,52 85,37 519 9 -0,94%
Krones AG Stammaktien O.N. 100,349 100,648 2 011 30 +0,02%
KWS SAAT SE 284,907 286,907 65 6 +0,25%
LAM Research Corp. 117,59 118,66 176 4 +1,42%
LANXESS AG 61,512 61,711 19 680 132 +0,64%
LEG Immobilien AG 75,603 75,982 727 13 +0,43%
Leoni AG 46,00 46,305 58 922 456 +5,12%
Liberty Global Inc. Registered Shares A 32,44 32,67 48 1 +0,26%
Liberty Global Inc. Registered Shares C 31,83 31,99 2 1 -1,04%
Liberty Global PLC Reg. Sh. A LiLAC 19,82 19,89 0 0 0,00%
Liberty Global PLC Reg.Shares LILAC C 20,59 20,65 0 0 0,00%
Liberty Interactive Corp. Reg. Shs Interactive A 17,94 18,09 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 40,10 40,35 0 0 0,00%
Linde AG 153,172 153,642 5 756 97 +0,48%
Marriott International Inc. 86,315 86,835 20 1 +0,53%
Mattel Inc. 23,235 23,38 1 500 3 +0,70%
Maxim Integrated Products Inc. 41,78 42,04 0 0 0,00%
McDonalds Corp. 119,65 120,14 2 339 32 +0,41%
Medigene AG 11,54 11,61 141 145 437 -0,22%
Merck & Co. Inc. (New) 58,41 58,67 1 367 17 +0,34%
Merck KGAA 103,735 104,084 17 928 224 -1,77%
Metro AG 29,152 29,251 9 297 46 +0,77%
Microchip Technology Inc. 67,615 67,925 560 4 +1,34%
Micron Technology Inc. 26,28 26,498 44 342 158 -3,42%
Microsoft Corp. 60,091 60,33 8 998 74 -0,12%
MLP AG 5,427 5,46 8 490 19 -0,55%
Mondelez International Inc. Class A 40,46 40,71 1 131 10 -0,88%
Monster Beverage Corp. (NEW) 43,43 43,56 25 1 +0,43%
MorphoSys AG 53,93 54,329 16 596 177 -0,21%
MTU Aero Engines AG 119,938 120,287 1 256 27 +1,10%
Mylan N.V. 37,77 38,12 1 124 11 +1,94%
Münchener Rückvers.-Ges. AG vink.Namens-Akti. o.N. 178,775 179,074 9 441 184 -0,50%
Nemetschek SE 50,701 51,10 1 269 16 +1,45%
NetEase Inc. 267,53 268,60 159 6 +0,80%
Netflix.com Inc. 131,18 131,71 1 288 29 +0,31%
NIKE Inc. 52,093 52,258 17 321 115 +1,68%
Nordex AG 13,031 13,13 88 849 262 -1,17%
Norma Group SE 43,329 43,44 6 121 60 +1,13%
Norwegian Cruise Line Holdings 46,68 46,88 0 0 0,00%
Nvidia Corp. 99,193 99,75 16 896 114 -0,33%
O'Reilly Automotive Inc.[New] 251,30 252,36 29 3 +0,01%
OSRAM Licht AG 57,395 57,644 3 727 68 +0,42%
Paccar Inc. 62,47 62,84 75 1 -0,11%
PATRIZIA Immobilien AG 17,068 17,14 9 190 38 +0,34%
Paychex Inc. 56,885 57,29 0 0 0,00%
PayPal Holdings Inc. 39,881 40,049 2 635 25 -0,39%
Pfeiffer Vacuum Technology AG 112,631 113,131 5 038 108 +3,54%
Pfizer Inc. 31,40 31,544 12 493 49 -0,78%
Priceline Group Inc., The 1 617,00 1 625,80 30 12 +0,24%
Procter & Gamble Co. 83,98 84,23 5 428 76 -0,30%
ProSiebenSat.1 Media SE 40,181 40,35 95 715 516 +1,35%
PUMA SE 295,155 297,154 40 4 -1,55%
Qiagen N.V. 26,617 26,766 2 777 15 +0,40%
Qualcomm Inc. 52,52 52,84 1 654 16 +0,38%
RATIONAL AG 440,00 441,33 414 30 +0,27%
Regeneron Pharmaceuticals Inc. 340,50 342,85 205 8 +1,39%
Rheinmetall AG 75,911 76,20 18 873 265 +3,60%
Rhoen-Klinikum AG Stammaktien 25,315 25,41 1 291 9 -0,05%
RIB Software AG 12,01 12,067 9 578 35 -0,85%
Rocket Internet SE 16,00 16,20 8 227 46 +1,80%
Ross Stores Inc. 61,05 61,32 76 3 +0,45%
RTL Group S.A. 73,761 73,95 10 622 105 +1,30%
RWE AG Stammaktien O.N. 15,056 15,155 165 956 362 +2,17%
S&T AG 10,571 10,655 20 212 55 +0,74%
SAF HOLLAND S.A. 14,676 14,745 4 274 21 -1,27%
Salzgitter AG 33,396 33,545 7 711 63 -1,19%
SAP SE Inhaber-Aktien o.N. 90,634 90,883 14 614 190 +0,09%
Sartorius AG Vorzugsaktien o.St. o.N. 78,65 79,15 2 572 41 -0,69%
Schaeffler AG 15,959 16,108 13 022 52 +1,89%
Scout24 AG 31,975 32,275 1 210 9 +0,32%
Seagate Technology PLC 41,68 42,05 627 9 -0,64%
SGL CARBON SE 8,481 8,599 31 014 92 -0,01%
Shire Biopharmaceuticals Hldgs 160,64 163,94 0 0 0,00%
Siemens AG 123,945 124,12 25 137 298 -0,03%
Siltronic AG 59,00 59,299 13 064 167 +0,86%
Sirius XM Holdings Inc. 4,686 4,737 620 2 +0,25%
Sixt SE Inhaber-Stammaktien o.N. 48,301 48,601 5 879 48 -1,00%
Skyworks Solutions Inc. 89,79 90,51 607 19 +0,82%
SLM Solutions Group AG 37,00 37,50 7 046 49 -1,85%
SMA Solar Technology AG 24,653 24,96 4 693 31 +1,08%
Software AG 36,561 36,81 383 6 -0,03%
Stabilus S.A. 58,375 58,874 1 160 15 +0,30%
STADA Arzneimittel AG 55,131 55,33 9 736 91 -0,21%
Starbucks Corp. 52,48 52,72 5 420 39 +2,20%
Steinhoff Internatl Hldgs N.V. 4,655 4,695 7 881 14 +0,58%
Ströer SE & Co. KGaA 47,179 47,378 12 883 99 +0,07%
Südzucker AG 23,726 23,825 2 508 15 +0,25%
Symantec Corp. 28,146 28,438 2 200 15 -0,73%
Symrise AG 60,684 60,984 1 567 23 +0,08%
T-Mobile US Inc. 59,16 59,76 200 1 +2,04%
TAG Immobilien AG 12,625 12,724 7 623 23 -0,61%
TAKKT AG 21,103 21,352 150 2 +0,36%
Talanx AG 31,30 31,60 14 874 77 -0,65%
Tele Columbus AG 7,98 8,14 10 185 17 +1,36%
Telefónica Deutschland Hldg AG 4,412 4,44 76 761 82 +0,87%
Tesla Inc. 243,33 244,54 7 212 150 +2,73%
Texas Instruments Inc. 74,555 74,788 317 6 +0,69%
The Travelers Companies Inc. 111,56 112,26 90 2 -0,69%
thyssenkrupp AG 22,595 22,714 27 454 111 -0,64%
TLG IMMOBILIEN AG 17,577 17,75 4 310 19 -0,81%
Tractor Supply Co. 63,80 63,99 0 0 0,00%
Tripadvisor Inc. 39,42 39,71 125 4 +0,31%
Ulta Salon Cosmet. & Frag.Inc. 260,50 261,32 25 3 -0,18%
Uniper SE 15,056 15,125 47 218 307 +2,21%
United Internet AG NA 41,038 41,337 55 919 404 +5,49%
United Technologies Corp. 103,51 103,67 342 7 -0,77%
UnitedHealth Group Inc. 153,12 153,57 395 10 +0,14%
Verisk Analytics Inc. Cl.A 73,64 74,09 0 0 0,00%
Verizon Communications Inc. 46,09 46,29 4 195 37 +0,25%
Vertex Pharmaceuticals Inc. 83,10 83,615 10 3 +0,78%
Viacom Inc. Class B 39,86 40,04 100 1 -0,78%
VISA Inc. 82,441 82,697 1 114 22 +0,29%
Vodafone Group PLC Spons.ADRsNew 24,681 25,12 45 1 +0,08%
Volkswagen AG Vorzugsaktien 135,262 135,511 29 143 397 -0,58%
Vonovia SE 32,50 32,68 22 742 138 -0,36%
Vossloh AG 58,909 59,158 1 076 23 -1,01%
VTG AG 29,29 29,70 2 382 22 -0,91%
Wacker Chemie AG 98,773 99,373 3 058 53 +0,12%
Wacker Neuson SE 19,827 19,976 2 251 14 +0,17%
Wal-Mart Stores Inc. 64,54 64,70 700 8 -0,59%
Walgreens Boots Alliance Inc. 76,26 77,431 15 1 +0,20%
Walt Disney Co. 103,76 104,07 3 902 53 +0,03%
WashTec AG 59,14 59,64 3 659 53 +2,76%
WCM Beteil.u.Grundbesitz AG 2,981 3,03 28 810 33 +0,36%
Western Digital Corp. 72,41 72,73 2 515 24 -1,02%
Wirecard AG 48,702 48,951 13 738 129 -0,07%
Wustenrot& Wurttembergische AG 18,472 18,665 2 318 20 +0,48%
Xilinx Inc. 54,105 54,545 170 3 -0,93%
XING AG 196,01 196,759 415 17 +0,97%
Yahoo! Inc. 42,92 43,18 102 3 -1,11%
Zalando SE 37,248 37,447 7 710 56 +0,29%
Zeal Network SE 26,676 27,00 1 665 25 -0,58%
zooplus AG 137,149 138,148 3 003 106 +2,20%

 

Copyright © 2017 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Deutsche Börse AG
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

alle Kurse in EUR