jetzt neu: spot price
- hier klicken -

GLX 

Last 4 827,47
Change -0,50%

Heute:

Open 4 850,67
High 4 852,81
Low 4 823,59

letzter Handelstag:

Close 4 851,56

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 23,988 24,061 145 1 -1,15%
21st Century Fox Inc. Shares B 23,659 23,762 0 0 0,00%
3M Co. 189,644 190,112 394 16 -0,56%
Aareal Bank AG 33,616 33,649 28 964 159 -0,88%
Activision Blizzard Inc. 53,981 54,177 1 247 26 -1,62%
adidas AG 168,20 168,201 4 225 101 -0,73%
ADLER Real Estate AG 13,981 13,999 2 412 6 +0,58%
ADO Properties S.A. 38,961 38,994 533 11 +0,51%
Adobe Systems Inc. 128,17 128,51 420 8 -0,26%
ADVA Optical Networking SE 9,52 9,535 69 425 194 -1,15%
AIXTRON SE 5,842 5,854 189 277 154 +1,25%
Akamai Technologies Inc. 44,987 45,157 155 2 -0,13%
Alexion Pharmaceuticals Inc. 113,61 113,83 894 21 +0,35%
Allianz SE 173,32 173,321 19 817 216 -0,86%
Alphabet Inc. Class A 872,20 873,20 1 114 85 -0,46%
Alphabet Inc. Class C 854,40 855,40 424 23 -0,33%
alstria office REIT-AG 12,306 12,319 2 125 6 +0,73%
AMADEUS FIRE AG 79,575 79,895 1 508 21 +0,65%
Amazon.Com Inc. 893,03 893,69 3 024 178 -0,58%
American Airlines Group Inc. 43,388 43,527 533 6 -0,76%
American Express Co. 73,42 73,515 150 1 -0,37%
Amgen Inc. 153,56 153,70 558 16 -1,70%
Analog Devices Inc. 72,47 72,64 0 0 0,00%
Apple Inc. 130,20 130,29 12 729 169 -0,29%
Applied Materials Inc. 38,977 39,018 1 668 13 +0,36%
Aurubis AG 69,341 69,399 895 13 +0,20%
Autodesk Inc. 94,99 95,34 0 0 0,00%
Automatic Data Processing Inc. 90,705 90,949 0 0 0,00%
Axel Springer SE 55,004 55,046 3 163 17 +1,46%
Baidu.com Inc. ADR 159,621 159,799 223 5 +0,01%
BASF SE 84,292 84,293 45 628 372 -1,35%
Bayer AG 121,825 121,826 9 940 117 -0,48%
Bayerische Motoren Werke AG 83,12 83,121 24 945 186 -1,33%
BayWa AG 31,046 31,139 2 495 19 -1,26%
Bechtle AG 114,301 114,449 1 415 29 +1,42%
Beiersdorf AG 95,90 95,901 5 975 66 -0,89%
Bertrandt AG 89,611 89,689 343 12 -0,78%
bet-at-home.com AG 138,817 139,249 541 19 +0,71%
Bilfinger SE 34,075 34,085 2 666 23 +0,26%
Biogen Inc. 249,30 249,66 2 569 61 -0,87%
Biomarin Pharmaceutical Inc. 85,05 85,32 0 0 0,00%
Biotest AG VZ 21,468 21,527 3 479 21 -0,13%
Boeing Co. 178,58 178,94 150 6 -0,45%
Borussia Dortmund GmbH&Co.KGaA 6,30 6,316 28 868 45 -0,80%
Brenntag AG 51,141 51,179 487 7 0,00%
Broadcom Ltd. 217,682 218,559 9 1 -0,15%
CA Inc. 31,154 31,287 0 0 0,00%
CANCOM SE 54,851 54,919 6 573 52 +3,31%
Capital Stage AG 6,235 6,247 10 730 22 -0,24%
Carl Zeiss Meditec AG 46,956 47,024 599 8 +0,01%
Caterpillar Inc. 92,229 92,321 1 975 22 -1,09%
Celgene Corp. 118,219 118,447 1 279 26 -1,19%
Cerner Corp. 60,107 60,331 135 2 -0,17%
CEWE Stiftung & Co. KGaA 75,985 76,195 200 4 +2,50%
Charter Communicat. Inc.(Del.) Class A 293,773 295,973 2 1 +0,53%
Check Point Software Techs Ltd 100,708 101,311 24 2 -0,63%
Chevron Corp. 93,548 93,764 160 4 -0,50%
Cintas Corp. 115,332 115,748 0 0 0,00%
Cisco Systems Inc. 28,462 28,49 6 191 32 +0,05%
Citrix Systems Inc. 72,291 72,57 0 0 0,00%
Coca-Cola Co., The 40,422 40,45 3 804 33 -0,33%
Cognizant Technology Sol. Corp. 59,82 60,073 117 1 -0,31%
Comcast Corp. New Cl. A 35,302 35,416 1 114 12 -1,43%
Commerzbank AG 9,261 9,262 913 267 663 -1,66%
CompuGroup Medical SE 51,501 51,509 8 605 167 +1,10%
Continental AG 196,275 196,276 1 961 41 -0,89%
Costco Wholesale Corp. 141,422 141,731 0 0 0,00%
Covestro AG 64,833 64,879 5 900 51 -1,38%
CSX Corp. 46,775 46,998 0 0 0,00%
Ctrip.com International Ltd. Sp.ADRs 49,816 49,963 250 2 0,00%
CTS Eventim AG & Co. KGaA 39,926 39,964 478 6 +0,12%
Daimler AG 64,95 64,951 65 205 399 -0,76%
Dentsply Sirona Inc. 56,82 56,949 0 0 0,00%
Deutsche Bank AG 14,955 14,956 402 528 447 -0,45%
Deutsche Beteiligungs AG 39,596 39,629 1 554 15 +0,23%
Deutsche Börse AG 94,805 94,806 2 513 28 -0,69%
Deutsche EuroShop AG 36,52 36,54 5 549 39 -0,54%
Deutsche Lufthansa AG 18,527 18,528 71 824 148 +0,52%
Deutsche Pfandbriefbank AG 10,432 10,449 82 649 171 -3,20%
Deutsche Post AG 32,425 32,426 12 314 81 -0,16%
Deutsche Telekom AG 16,655 16,656 56 619 164 -0,22%
Deutsche Wohnen AG 34,648 34,666 3 968 16 +0,41%
DEUTZ AG 7,425 7,443 67 400 88 -4,39%
Dialog Semiconductor PLC 39,625 39,679 8 394 53 -1,23%
DIC Asset AG 9,551 9,567 5 347 23 -0,40%
Diebold Nixdorf AG 71,522 71,608 300 3 -0,56%
Discovery Communications Inc. 22,757 22,824 0 0 0,00%
Discovery Communications Inc. Series C 22,116 22,213 0 0 0,00%
Dish Network Corp. 55,969 56,218 0 0 0,00%
DMG MORI AG 49,921 50,013 0 0 0,00%
Dollar Tree Inc. 60,14 60,424 40 2 -1,15%
Drillisch AG 54,162 54,228 6 552 44 +0,20%
Drägerwerk AG & Co. KGaA VZ 96,341 96,559 2 567 42 +0,62%
Du Pont Nemours & Co., E.I. 72,51 72,59 80 2 -0,69%
Dürr AG 104,74 104,77 4 302 60 -2,39%
E.ON SE 8,886 8,887 415 224 410 -1,53%
Ebay Inc. 31,46 31,49 317 4 -0,13%
Electronic Arts Inc. 100,517 100,689 0 0 0,00%
ElringKlinger AG 17,351 17,384 4 687 21 +0,21%
Evonik Industries AG 28,841 28,854 13 136 58 +0,15%
Evotec AG 14,236 14,263 201 299 402 +0,89%
Expedia Inc. 136,018 136,443 31 2 -0,71%
Express Scripts Holding Inc. 57,992 58,135 0 0 0,00%
Exxon Mobil Corp. 72,81 72,87 3 917 26 -0,01%
Facebook Inc. 136,923 136,986 13 363 74 -0,53%
Fastenal Co. 38,357 38,458 0 0 0,00%
Fielmann AG 69,002 69,005 1 382 15 -0,20%
Fiserv Inc. 111,41 111,82 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 77,655 77,725 246 7 -0,44%
freenet AG 28,501 28,509 11 090 49 -0,09%
Fresenius Medical Care KGaA 87,855 87,856 1 938 26 -0,64%
Fresenius SE & Co. KGaA 78,215 78,216 6 070 66 -0,87%
FUCHS PETROLUB SE VZ 49,582 49,649 6 343 59 -1,16%
GEA Group AG 36,621 36,639 4 929 30 -0,49%
General Electric Co. 24,679 24,69 27 681 86 -0,42%
Gerresheimer AG 72,87 72,897 132 3 -0,92%
Gerry Weber International AG 10,076 10,104 19 839 53 -3,92%
GFT Technologies SE 19,221 19,244 7 021 28 -1,66%
Gilead Sciences Inc. 63,19 63,25 12 640 126 -0,20%
Goldman Sachs Group Inc. 195,422 195,618 331 5 -0,82%
GRAMMER AG 48,814 48,871 3 466 23 -2,97%
Grand City Properties S.A. 18,261 18,289 1 209 9 +0,21%
GRENKE AG 197,951 198,399 135 7 +0,90%
HAMBORNER REIT AG 9,107 9,112 2 350 7 -0,03%
Hamburger Hafen u. Logistik AG 19,876 19,899 1 992 22 -1,14%
Hannover Rück SE 105,122 105,218 1 223 22 -0,13%
Hapag-Lloyd AG 25,936 25,969 1 860 9 -0,12%
Hasbro Inc. 98,922 99,081 370 2 -0,26%
HeidelbergCement AG 85,595 85,596 1 486 27 -0,17%
Heidelberger Druckmaschinen AG 2,90 2,902 185 208 110 -1,69%
Hella KGaA Hueck & Co. 44,346 44,389 2 883 12 +0,34%
Henkel AG & Co. KGaA VZ 125,095 125,096 1 898 29 -1,41%
Henry Schein Inc. 164,13 164,67 0 0 0,00%
HOCHTIEF AG 167,551 167,699 187 7 -0,93%
Hologic Inc. 41,104 41,235 239 1 +0,39%
Home Depot Inc. 137,81 137,948 229 9 +0,03%
Hornbach Holding AG&Co.KGaA 74,951 75,049 252 9 +0,32%
HUGO BOSS AG 64,801 64,829 2 184 31 +0,66%
Hunt (J.B.) Transport Svcs Inc 77,40 77,61 0 0 0,00%
HYPOPORT AG 120,751 120,999 566 14 -1,51%
IDEXX Laboratories Inc. 148,43 148,87 20 1 -0,25%
Illumina Inc. 161,931 162,93 0 0 0,00%
Incyte Corp. 119,936 120,381 508 14 -1,38%
INDUS Holding AG 63,911 63,999 587 12 -1,45%
Infineon Technologies AG 19,557 19,558 65 321 146 -0,55%
innogy SE 35,946 35,984 10 102 59 -2,40%
Intel Corp. 30,534 30,564 6 019 33 -1,00%
Intl Business Machines Corp. 137,52 137,65 836 20 -0,36%
Intuit Inc. 125,031 125,33 0 0 0,00%
Intuitive Surgical Inc. 848,363 851,64 33 6 -0,11%
JD.com Inc. Cl.A(sp.ADRs) 36,874 36,965 1 208 15 -0,34%
JENOPTIK AG 23,862 23,913 7 794 42 -1,29%
Johnson&Johnson 121,30 121,44 2 472 39 -0,43%
JPMorgan Chase & Co. 77,88 77,89 264 7 +0,40%
Jungheinrich AG VZ 32,051 32,089 8 235 50 -2,06%
K+S Aktiengesellschaft 22,836 22,839 39 434 143 -1,84%
KION GROUP AG 69,113 69,137 675 8 -0,98%
Kla-Tencor Corp. 86,43 86,866 0 0 0,00%
Klöckner & Co SE 9,39 9,40 47 668 62 -1,56%
Koenig & Bauer AG 64,071 64,179 1 459 30 -0,72%
Kraft Heinz Co. 79,40 79,585 974 13 -0,61%
KRONES AG 105,111 105,189 936 15 +0,49%
KWS SAAT SE 362,351 363,799 70 7 -1,54%
LAM Research Corp. 134,462 134,976 9 1 -0,26%
LANXESS AG 66,051 66,089 10 445 85 -0,74%
LEG Immobilien AG 85,601 85,609 1 051 16 +0,50%
LEONI AG 47,356 47,409 3 622 38 -2,20%
Liberty Global Inc. Registered Shares A 25,81 25,91 1 1 -1,54%
Liberty Global Inc. Registered Shares C 24,95 25,05 4 1 -1,19%
Liberty Global PLC Reg. Sh. A LiLAC 17,96 18,05 0 0 0,00%
Liberty Global PLC Reg.Shares LILAC C 17,72 17,80 0 0 0,00%
Liberty Interactive Corp. Reg. Shs Interactive A 21,347 21,419 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 45,76 45,972 0 0 0,00%
Linde AG 171,10 171,101 4 924 87 -1,00%
Marriott International Inc. 92,451 92,68 35 1 -0,71%
Mattel Inc. 18,07 18,107 3 044 13 -0,21%
Maxim Integrated Products Inc. 40,806 40,987 0 0 0,00%
McDonalds Corp. 138,32 138,42 762 16 -0,37%
Medigene AG 11,556 11,584 40 061 122 -1,76%
Mercadolibre Inc. 242,46 243,60 4 1 -1,04%
Merck & Co. Inc. (New) 58,97 59,02 1 097 10 -0,07%
Merck KGaA 111,85 111,851 4 043 49 +0,25%
METRO AG 29,507 29,508 17 361 86 +2,96%
Microchip Technology Inc. 71,657 71,925 64 3 -0,17%
Micron Technology Inc. 28,497 28,526 844 4 +0,18%
Microsoft Corp. 62,70 62,728 3 700 38 -0,53%
MLP AG 6,166 6,19 9 340 26 -2,28%
Mondelez International Inc. Class A 40,102 40,271 1 487 9 -0,20%
Monster Beverage Corp. (NEW) 46,054 46,172 0 0 0,00%
MorphoSys AG 62,856 62,944 4 724 42 -2,00%
MTU Aero Engines AG 126,501 126,599 760 7 -0,64%
Mylan N.V. 34,745 34,812 100 1 -0,38%
Münchener Rückvers.-Ges. AG 176,55 176,551 7 550 101 -0,74%
Nemetschek SE 67,611 67,779 878 11 -1,22%
NetEase Inc. 293,29 294,18 177 7 +0,38%
Netflix.com Inc. 137,92 138,19 1 223 34 -0,64%
NIKE Inc. 46,492 46,539 7 697 43 -1,30%
Nordex AG 10,291 10,299 325 270 685 -3,51%
NORMA Group SE 48,362 48,404 205 2 -0,43%
Norwegian Cruise Line Holdings 49,20 49,30 214 1 -0,28%
Nvidia Corp. 140,393 140,534 8 980 86 -1,04%
O'Reilly Automotive Inc.[New] 197,02 197,75 23 3 +0,38%
OSRAM Licht AG 71,701 71,759 2 687 62 -1,43%
Paccar Inc. 55,954 56,081 0 0 0,00%
PATRIZIA Immobilien AG 16,726 16,772 9 685 46 -0,02%
Paychex Inc. 52,867 52,956 50 1 -0,43%
PayPal Holdings Inc. 48,109 48,12 1 662 25 -0,35%
Pfeiffer Vacuum Technology AG 133,961 134,232 738 16 -0,14%
Pfizer Inc. 30,464 30,49 4 962 29 -0,19%
Priceline Group Inc., The 1 660,60 1 664,10 1 1 +0,01%
Procter & Gamble Co. 79,89 79,90 3 016 30 +0,09%
ProSiebenSat.1 Media SE 36,887 36,888 27 586 165 -1,07%
PUMA SE 337,001 337,649 48 5 -0,47%
Qiagen N.V. 30,921 30,944 4 243 13 -0,99%
Qualcomm Inc. 50,589 50,648 415 7 +0,27%
RATIONAL AG 487,39 488,26 21 2 +0,22%
Regeneron Pharmaceuticals Inc. 451,876 454,429 111 13 -4,67%
Rheinmetall AG 88,032 88,078 4 396 51 -0,44%
RHÖN-KLINIKUM AG 26,376 26,394 302 3 -0,43%
RIB Software SE 15,216 15,238 2 300 11 -1,09%
Rocket Internet SE 20,952 21,009 16 118 55 +0,11%
Ross Stores Inc. 49,687 49,798 825 8 -0,39%
RTL Group S.A. 66,901 66,959 2 413 34 +0,08%
RWE AG 19,049 19,05 156 624 449 -2,88%
S&T AG 13,211 13,249 13 309 32 -0,59%
SAF HOLLAND S.A. 15,556 15,604 4 181 16 +1,06%
Salzgitter AG 35,896 35,904 26 846 132 +3,99%
SAP SE 95,395 95,396 12 322 158 -0,53%
Sartorius AG VZ 89,09 89,18 547 8 -1,60%
Schaeffler AG VZ 14,313 14,321 53 030 125 -2,64%
Scout24 AG 33,976 33,989 1 160 7 +1,64%
Seagate Technology PLC 37,694 37,853 105 1 -0,54%
SGL CARBON SE 10,837 10,848 14 550 38 -1,72%
Shire Biopharmaceuticals Hldgs 153,339 154,869 0 0 0,00%
Siemens AG 123,875 123,876 13 101 177 -0,95%
Siltronic AG 78,921 79,099 7 874 99 -2,18%
Sirius XM Holdings Inc. 4,701 4,729 40 1 +0,96%
Sixt SE 53,502 53,608 1 410 18 -0,20%
Skyworks Solutions Inc. 91,881 92,153 115 3 -0,52%
SLM Solutions Group AG 38,816 38,962 1 843 13 +0,39%
SMA Solar Technology AG 26,403 26,514 7 245 37 -0,27%
Software AG 40,436 40,463 1 365 8 -0,07%
Stabilus S.A. 69,282 69,345 828 10 +0,37%
STADA Arzneimittel AG 63,101 63,139 4 581 45 +0,76%
Starbucks Corp. 53,284 53,42 915 8 -0,16%
Steinhoff Internatl Hldgs N.V. 4,539 4,543 57 336 28 -0,31%
Ströer SE & Co. KGaA 54,991 55,039 7 717 67 +2,44%
Südzucker AG 18,711 18,729 108 345 385 -5,29%
Symantec Corp. 25,328 25,357 1 141 10 -1,32%
Symrise AG 64,371 64,409 534 7 -0,94%
T-Mobile US Inc. 56,718 56,935 87 1 -0,25%
TAG Immobilien AG 13,631 13,639 2 372 7 +0,15%
TAKKT AG 21,461 21,509 2 357 13 +2,01%
Talanx AG 32,921 32,969 2 390 13 -0,34%
Tele Columbus AG 9,739 9,764 3 120 7 +0,92%
Telefónica Deutschland Hldg AG 4,284 4,285 104 033 56 -1,29%
Tesla Inc. 340,99 341,33 8 631 246 -0,55%
Texas Instruments Inc. 70,541 70,62 144 5 -0,53%
The Travelers Companies Inc. 114,59 114,82 0 0 0,00%
thyssenkrupp AG 25,215 25,216 99 453 326 -0,38%
TLG IMMOBILIEN AG 18,126 18,144 1 550 4 +0,37%
Tractor Supply Co. 47,03 47,07 186 3 -0,88%
Ulta Salon Cosmet. & Frag.Inc. 253,01 253,80 6 1 -0,22%
Uniper SE 17,411 17,423 16 085 103 -0,94%
United Internet AG 49,846 49,869 5 609 37 +0,71%
United Technologies Corp. 108,78 109,00 155 3 +0,28%
UnitedHealth Group Inc. 165,21 165,42 256 7 -1,21%
Verisk Analytics Inc. Cl.A 73,72 73,98 3 1 -0,81%
Verizon Communications Inc. 40,57 40,62 3 844 27 -0,16%
Vertex Pharmaceuticals Inc. 119,385 119,813 1 065 24 -1,74%
Viacom Inc. Class B 30,35 30,44 25 1 -0,74%
VISA Inc. 84,251 84,308 1 088 12 -0,10%
Vodafone Group PLC Spons.ADRsNew 25,722 25,81 20 1 -0,26%
Volkswagen AG VZ 132,955 132,956 38 715 327 -1,01%
Vonovia SE 35,657 35,658 13 780 85 +0,64%
Vossloh AG 57,701 57,749 390 4 -0,02%
VTG AG 33,102 33,179 2 736 20 -2,24%
Wacker Chemie AG 93,812 93,878 2 169 31 -0,31%
Wacker Neuson SE 18,982 19,018 2 998 19 -2,17%
Wal-Mart Stores Inc. 67,20 67,24 544 5 -0,51%
Walgreens Boots Alliance Inc. 67,455 67,586 518 8 -0,88%
Walt Disney Co. 92,43 92,46 2 501 43 -1,13%
WashTec AG 70,291 70,599 1 074 18 +0,40%
WCM Beteil.u.Grundbesitz AG 3,181 3,187 12 628 11 -0,47%
Western Digital Corp. 81,71 81,76 310 4 +0,57%
Wirecard AG 58,251 58,309 17 682 171 -2,85%
Wynn Resorts Ltd. 121,766 121,927 3 1 -0,80%
Wüstenrot& Württembergische AG 19,091 19,109 505 4 -0,64%
Xilinx Inc. 59,626 59,722 100 2 -0,32%
XING AG 243,611 243,839 164 8 +0,83%
Zalando SE 40,984 40,999 13 809 90 -3,59%
zooplus AG 180,261 180,589 307 8 +0,02%

 

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