jetzt neu: spot price
- hier klicken -

GLX 

Last 4 835,29
Change -0,11%

Heute:

Open 4 858,01
High 4 859,28
Low 4 831,34

letzter Handelstag:

Close 4 840,71

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 27,779 28,053 0 0 0,00%
21st Century Fox Inc. Shares B 27,214 27,483 0 0 0,00%
3M Co. 178,564 179,743 115 4 -1,03%
Aareal Bank AG 36,966 36,989 24 613 89 +0,69%
Activision Blizzard Inc. 47,286 47,582 706 10 -0,35%
adidas AG 185,401 185,499 1 197 45 +0,64%
ADLER Real Estate AG 14,515 14,562 467 3 +0,40%
ADO Properties S.A. 33,971 33,979 1 222 5 +0,27%
Adobe Systems Inc. 122,21 123,05 400 8 +0,49%
ADVA Optical Networking SE 10,286 10,299 39 656 77 -0,87%
AIXTRON SE 4,911 4,92 474 180 385 +4,08%
Akamai Technologies Inc. 54,362 54,76 0 0 0,00%
Alexion Pharmaceuticals Inc. 115,71 116,18 86 4 -0,06%
Allianz SE 175,041 175,089 35 081 391 +0,04%
Alphabet Inc. Class A 847,50 849,39 3 997 264 +3,60%
Alphabet Inc. Class C 831,15 831,80 2 046 120 +3,32%
alstria office REIT-AG 12,086 12,089 3 774 12 -0,90%
AMADEUS FIRE AG 77,213 77,35 534 10 -0,07%
Amazon.Com Inc. 868,80 869,60 12 857 560 +2,92%
American Airlines Group Inc. 39,839 40,37 200 2 -1,12%
American Express Co. 73,153 73,63 221 3 -1,03%
Amgen Inc. 148,70 149,30 281 6 -0,23%
Analog Devices Inc. 71,19 71,65 0 0 0,00%
Apple Inc. 131,55 131,69 6 039 106 -0,39%
Applied Materials Inc. 37,436 37,848 1 332 10 -0,84%
Aurubis AG 65,001 65,019 1 079 15 +1,70%
Autodesk Inc. 82,19 83,39 120 1 +0,02%
Automatic Data Processing Inc. 95,933 96,211 0 0 0,00%
Axel Springer SE 51,584 51,616 1 990 12 -0,07%
Baidu.com Inc. ADR 169,068 169,56 689 21 -3,08%
BASF SE 89,851 89,869 19 639 185 -0,28%
Bayer AG 113,301 113,349 20 026 280 +0,36%
Bayerische Motoren Werke AG 88,021 88,039 9 268 99 +0,31%
BayWa AG 33,276 33,319 2 840 19 -0,13%
Bechtle AG 105,351 105,449 1 338 28 +0,73%
Beiersdorf AG 91,071 91,099 2 223 29 +0,10%
Bertrandt AG 95,901 95,969 4 485 74 +1,54%
bet-at-home.com AG 119,501 119,699 1 192 31 -0,13%
Bilfinger SE 40,241 40,294 2 874 24 +0,58%
Biogen Inc. 252,01 253,86 20 1 -0,17%
Biomarin Pharmaceutical Inc. 86,30 89,72 0 0 0,00%
Biotest AG VZ 19,656 19,694 2 420 15 +0,77%
Boeing Co. 166,83 167,97 193 6 -0,62%
Borussia Dortmund GmbH&Co.KGaA 5,831 5,839 57 882 63 +1,99%
Brenntag AG 54,882 54,898 28 1 +0,30%
Broadcom Ltd. 203,139 204,136 37 2 -0,48%
CA Inc. 29,91 30,109 0 0 0,00%
CANCOM SE 53,981 54,098 1 774 20 +0,38%
Capital Stage AG 6,338 6,36 8 666 19 -0,55%
Carl Zeiss Meditec AG 41,721 41,769 843 9 -0,88%
Caterpillar Inc. 93,854 93,996 885 8 -0,51%
Celgene Corp. 113,466 113,932 525 8 -0,09%
Cerner Corp. 56,188 57,171 55 2 +4,14%
CEWE Stiftung & Co. KGaA 84,795 85,065 990 9 +0,45%
Charter Communicat. Inc.(Del.) Class A 317,483 319,86 0 0 0,00%
Check Point Software Techs Ltd 96,50 97,10 1 528 35 +1,15%
Chevron Corp. 96,02 96,809 14 1 -0,15%
Cintas Corp. 113,237 113,517 0 0 0,00%
Cisco Systems Inc. 30,91 31,195 3 417 20 +0,56%
Citrix Systems Inc. 73,917 74,892 60 1 +0,01%
Coca-Cola Co., The 39,312 39,406 4 304 48 -0,40%
Cognizant Technology Sol. Corp. 54,494 54,694 170 2 -0,15%
Comcast Corp. New Cl. A 36,068 36,407 100 1 -0,57%
Commerzbank AG 9,008 9,009 311 502 304 +2,22%
CompuGroup Medical SE 45,314 45,368 2 579 26 -1,41%
Continental AG 207,311 207,389 12 478 179 +1,21%
Costco Wholesale Corp. 161,842 162,971 0 0 0,00%
Covestro AG 71,321 71,366 1 786 22 -0,02%
CSX Corp. 46,472 47,166 30 1 -0,12%
Ctrip.com International Ltd. Sp.ADRs 45,581 46,387 200 2 +1,13%
CTS Eventim AG & Co. KGaA 36,058 36,079 879 7 +0,26%
Daimler AG 68,665 68,666 63 445 370 +0,81%
Dentsply Sirona Inc. 57,782 58,194 0 0 0,00%
Deutsche Bank AG 16,712 16,713 398 663 554 +0,11%
Deutsche Beteiligungs AG 34,965 34,966 552 7 -0,07%
Deutsche Börse AG 90,071 90,099 2 014 24 -0,62%
Deutsche EuroShop AG 37,895 37,91 4 936 40 -3,10%
Deutsche Lufthansa AG 15,911 15,914 81 406 174 -0,03%
Deutsche Pfandbriefbank AG 12,271 12,284 19 203 54 +0,62%
Deutsche Post AG 32,868 32,876 186 516 283 +1,32%
Deutsche Telekom AG 16,073 16,081 97 974 216 -0,85%
Deutsche Wohnen AG 31,488 31,492 3 030 10 -1,00%
DEUTZ AG 7,133 7,159 35 509 81 +4,22%
Dialog Semiconductor PLC 42,741 42,759 2 565 24 -0,11%
DIC Asset AG 9,45 9,472 420 3 -0,26%
Diebold Nixdorf AG 70,042 70,098 0 0 0,00%
Discovery Communications Inc. 26,686 27,024 0 0 0,00%
Discovery Communications Inc. Series C 26,137 26,327 0 0 0,00%
Dish Network Corp. 59,183 59,582 60 1 -0,45%
DMG MORI AG 49,966 50,019 440 4 +0,55%
Dollar Tree Inc. 75,48 76,136 0 0 0,00%
Drillisch AG 49,088 49,148 2 123 19 -0,46%
Drägerwerk AG & Co. KGaA VZ 99,701 99,789 1 884 26 +0,73%
Du Pont Nemours & Co., E.I. 73,07 73,255 410 2 -0,20%
Dürr AG 91,351 91,352 3 435 49 +1,13%
E.ON SE 7,105 7,106 128 210 176 -0,15%
Ebay Inc. 30,23 30,38 906 3 -0,59%
Electronic Arts Inc. 86,024 86,319 29 2 -0,40%
ElringKlinger AG 18,331 18,384 2 768 12 +1,07%
Evonik Industries AG 30,776 30,784 1 168 10 +0,01%
Evotec AG 10,696 10,709 88 239 127 +1,65%
Expedia Inc. 121,32 122,692 237 4 -3,14%
Express Scripts Holding Inc. 55,982 56,362 200 2 -0,51%
Exxon Mobil Corp. 74,22 74,47 416 10 -0,02%
Facebook Inc. 137,038 137,137 17 464 162 +0,99%
Fastenal Co. 41,334 41,583 0 0 0,00%
Fielmann AG 70,355 70,405 22 593 225 -3,16%
Fiserv Inc. 109,54 110,43 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 72,415 72,445 3 382 12 -0,63%
freenet AG 28,706 28,714 33 388 126 -0,92%
Fresenius Medical Care KGaA 82,041 82,069 3 847 55 -0,40%
Fresenius SE & Co. KGaA 74,471 74,489 3 817 49 -0,90%
FUCHS PETROLUB SE VZ 47,028 47,084 6 957 69 -1,98%
GEA Group AG 38,971 38,984 2 071 12 -0,03%
General Electric Co. 26,628 26,713 10 711 42 -0,39%
Gerresheimer AG 71,82 71,84 780 11 +0,44%
Gerry Weber International AG 13,451 13,478 7 930 28 -1,74%
GFT Technologies SE 18,696 18,749 12 513 50 +1,69%
Gilead Sciences Inc. 62,92 62,99 2 207 28 -0,13%
Goldman Sachs Group Inc. 205,746 207,144 516 9 -0,49%
GRAMMER AG 57,454 57,586 2 402 27 -0,28%
GRENKE AG 184,651 184,849 400 16 +1,86%
HAMBORNER REIT AG 9,608 9,615 6 550 10 +0,94%
Hamburger Hafen u. Logistik AG 17,411 17,434 2 161 7 +0,86%
Hannover Rück SE 110,452 110,548 1 138 18 -0,17%
Hapag-Lloyd AG 26,969 27,059 3 449 10 +1,42%
Hasbro Inc. 91,164 92,51 0 0 0,00%
HeidelbergCement AG 86,161 86,179 1 864 19 -0,88%
Heidelberger Druckmaschinen AG 2,562 2,564 71 763 54 +1,38%
Hella KGaA Hueck & Co. 45,271 45,304 3 724 34 +1,01%
Henkel AG & Co. KGaA VZ 124,801 124,849 686 21 -0,07%
Henry Schein Inc. 158,07 160,17 0 0 0,00%
HOCHTIEF AG 166,531 166,629 247 9 0,00%
Hologic Inc. 40,439 41,024 0 0 0,00%
Home Depot Inc. 142,277 143,25 132 4 -0,28%
Hornbach Holding AG&Co.KGaA 71,091 71,109 287 6 +0,56%
HUGO BOSS AG 69,81 69,82 1 038 18 +0,36%
Hunt (J.B.) Transport Svcs Inc 82,99 83,36 0 0 0,00%
HYPOPORT AG 99,783 99,949 2 855 53 +2,10%
IDEXX Laboratories Inc. 148,52 148,87 0 0 0,00%
Illumina Inc. 167,23 168,462 5 1 +0,04%
Incyte Corp. 113,90 114,027 79 6 -0,23%
INDUS Holding AG 61,461 61,539 564 8 -0,33%
Infineon Technologies AG 19,026 19,029 17 492 57 -0,14%
innogy SE 33,368 33,414 17 399 98 -1,33%
Intel Corp. 32,948 32,994 10 854 66 -4,27%
Intl Business Machines Corp. 146,85 147,09 2 536 48 -0,27%
Intuit Inc. 113,401 114,91 1 1 +0,27%
Intuitive Surgical Inc. 762,933 768,594 31 5 -0,07%
JD.com Inc. Cl.A(sp.ADRs) 32,129 32,495 355 4 +0,15%
JENOPTIK AG 24,517 24,533 1 843 11 +0,07%
Johnson&Johnson 113,11 113,20 713 16 -0,49%
JPMorgan Chase & Co. 80,01 80,20 81 3 -0,70%
Jungheinrich AG VZ 31,476 31,524 763 4 +0,27%
K+S Aktiengesellschaft 21,936 21,944 13 229 62 +0,44%
KION GROUP AG 62,203 62,227 1 214 11 +0,08%
Kla-Tencor Corp. 91,20 92,20 1 250 10 -3,38%
Klöckner & Co SE 10,281 10,299 6 353 15 +0,04%
Koenig & Bauer AG 62,901 62,999 1 125 16 +0,08%
Kraft Heinz Co. 82,954 83,249 279 5 +0,52%
KRONES AG 106,611 106,689 1 239 23 +1,78%
KWS SAAT SE 324,151 324,949 2 1 +0,67%
LAM Research Corp. 132,805 134,576 37 1 -0,45%
LANXESS AG 65,591 65,609 430 10 +1,08%
LEG Immobilien AG 79,095 79,096 1 019 15 -1,25%
LEONI AG 49,451 49,487 2 450 26 +2,52%
Liberty Global Inc. Registered Shares A 32,28 33,22 0 0 0,00%
Liberty Global Inc. Registered Shares C 31,60 32,28 0 0 0,00%
Liberty Global PLC Reg. Sh. A LiLAC 19,61 19,88 250 1 +0,30%
Liberty Global PLC Reg.Shares LILAC C 20,00 20,38 0 0 0,00%
Liberty Interactive Corp. Reg. Shs Interactive A 19,491 19,551 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 49,478 49,758 0 0 0,00%
Linde AG 159,461 159,539 11 936 117 -1,37%
Marriott International Inc. 87,068 87,856 0 0 0,00%
Mattel Inc. 20,564 20,714 884 9 -0,17%
Maxim Integrated Products Inc. 40,933 41,431 0 0 0,00%
McDonalds Corp. 128,73 129,07 1 088 16 -0,37%
Medigene AG 11,381 11,435 19 824 50 +0,37%
Merck & Co. Inc. (New) 57,00 57,29 10 1 -0,50%
Merck KGaA 107,401 107,449 1 504 19 +0,11%
METRO AG 30,267 30,273 1 715 12 +0,82%
Microchip Technology Inc. 69,902 70,298 25 1 -0,42%
Micron Technology Inc. 25,63 25,828 2 629 14 +1,40%
Microsoft Corp. 62,143 62,242 6 666 77 -0,88%
MLP AG 5,821 5,827 3 388 9 +0,12%
Mondelez International Inc. Class A 41,017 41,21 202 2 -0,43%
Monster Beverage Corp. (NEW) 41,233 41,519 0 0 0,00%
MorphoSys AG 55,501 55,574 2 591 33 +0,11%
MTU Aero Engines AG 132,151 132,272 1 814 34 +2,52%
Mylan N.V. 34,351 34,751 0 0 0,00%
Münchener Rückvers.-Ges. AG 177,806 177,844 20 448 268 +0,05%
Nemetschek SE 60,861 61,029 6 704 72 +2,02%
NetEase Inc. 242,51 244,01 19 3 -0,73%
Netflix.com Inc. 140,09 140,34 1 271 24 -0,30%
NIKE Inc. 50,66 50,949 2 214 16 -0,10%
Nordex AG 13,821 13,844 35 034 104 +1,42%
NORMA Group SE 49,161 49,199 560 6 -0,17%
Norwegian Cruise Line Holdings 47,75 48,51 0 0 0,00%
Nvidia Corp. 96,46 96,64 897 19 -0,65%
O'Reilly Automotive Inc.[New] 233,18 236,63 26 2 -1,01%
OSRAM Licht AG 60,661 60,709 9 640 96 +1,41%
Paccar Inc. 60,51 60,904 0 0 0,00%
PATRIZIA Immobilien AG 18,128 18,174 3 100 16 -0,89%
Paychex Inc. 54,545 54,945 0 0 0,00%
PayPal Holdings Inc. 43,155 43,241 7 179 59 -0,48%
Pfeiffer Vacuum Technology AG 119,411 119,789 448 9 +0,14%
Pfizer Inc. 30,961 31,018 2 056 10 -0,32%
Priceline Group Inc., The 1 677,425 1 689,324 13 6 0,00%
Procter & Gamble Co. 80,34 80,58 2 901 36 -0,06%
ProSiebenSat.1 Media SE 38,771 38,784 46 600 218 -1,13%
PUMA SE 360,851 361,849 75 6 +0,69%
Qiagen N.V. 27,406 27,419 1 441 7 -0,65%
Qualcomm Inc. 48,75 49,05 2 142 27 -0,38%
RATIONAL AG 460,64 461,11 43 3 -0,32%
Regeneron Pharmaceuticals Inc. 335,504 336,399 36 2 -0,45%
Rheinmetall AG 84,282 84,298 3 488 42 -0,30%
RHÖN-KLINIKUM AG 26,156 26,194 309 4 -0,18%
RIB Software SE 13,402 13,434 36 380 86 -1,12%
Rocket Internet SE 16,871 16,929 9 993 36 -0,01%
Ross Stores Inc. 59,739 60,018 116 2 -0,51%
RTL Group S.A. 71,161 71,189 4 491 44 -1,21%
RWE AG 15,221 15,224 48 825 59 -1,28%
S&T AG 12,946 12,979 14 207 32 +3,43%
SAF HOLLAND S.A. 15,976 16,009 5 479 20 -0,63%
Salzgitter AG 31,566 31,579 2 240 16 +1,78%
SAP SE 91,823 91,839 12 237 132 -0,99%
Sartorius AG VZ 82,77 82,86 803 12 +0,43%
Schaeffler AG VZ 15,488 15,496 4 044 15 -0,16%
Scout24 AG 31,602 31,644 0 0 0,00%
Seagate Technology PLC 38,568 39,065 851 13 -0,25%
SGL CARBON SE 9,18 9,189 9 790 29 +0,51%
Shire Biopharmaceuticals Hldgs 161,602 163,308 0 0 0,00%
Siemens AG 132,725 132,726 8 640 108 +0,40%
Siltronic AG 66,161 66,259 39 909 232 +4,35%
Sirius XM Holdings Inc. 4,555 4,592 50 1 -0,07%
Sixt SE 50,772 50,856 3 088 27 -0,02%
Skyworks Solutions Inc. 92,028 92,696 319 7 -3,80%
SLM Solutions Group AG 39,146 39,179 2 080 21 +1,28%
SMA Solar Technology AG 23,976 24,023 1 130 9 0,00%
Software AG 40,801 40,824 1 962 12 +0,73%
Stabilus S.A. 65,465 65,545 330 4 +0,73%
STADA Arzneimittel AG 64,931 64,949 3 958 24 -0,27%
Starbucks Corp. 53,304 53,41 5 661 65 -5,26%
Steinhoff Internatl Hldgs N.V. 4,704 4,705 16 940 8 -0,53%
Ströer SE & Co. KGaA 53,534 53,648 4 148 39 +0,27%
Südzucker AG 19,736 19,759 77 335 292 -3,35%
Symantec Corp. 28,754 29,14 1 157 9 +0,60%
Symrise AG 64,721 64,739 659 10 +0,03%
T-Mobile US Inc. 61,679 62,893 600 6 +1,64%
TAG Immobilien AG 13,131 13,139 3 675 11 -0,90%
TAKKT AG 21,606 21,644 930 4 -0,34%
Talanx AG 33,126 33,149 1 730 10 -0,15%
Tele Columbus AG 8,752 8,769 1 000 2 +0,23%
Telefónica Deutschland Hldg AG 4,462 4,463 48 250 41 -0,34%
Tesla Inc. 282,40 283,09 1 667 88 -0,23%
Texas Instruments Inc. 73,718 74,212 157 3 -0,46%
The Travelers Companies Inc. 110,90 112,55 0 0 0,00%
thyssenkrupp AG 21,904 21,912 32 415 83 +0,60%
TLG IMMOBILIEN AG 18,781 18,804 8 382 25 +0,21%
Tractor Supply Co. 56,62 56,80 110 2 -0,06%
Ulta Salon Cosmet. & Frag.Inc. 257,35 258,90 70 2 -0,38%
Uniper SE 14,891 14,904 18 575 95 +0,42%
United Internet AG 42,201 42,239 5 475 32 -1,02%
United Technologies Corp. 108,33 108,82 30 1 -0,21%
UnitedHealth Group Inc. 159,11 160,08 98 4 -0,02%
Verisk Analytics Inc. Cl.A 75,50 76,44 13 1 +0,42%
Verizon Communications Inc. 42,72 43,13 1 885 11 -0,19%
Vertex Pharmaceuticals Inc. 108,906 109,68 55 1 +1,39%
Viacom Inc. Class B 39,39 39,76 0 0 0,00%
VISA Inc. 83,696 84,531 1 057 15 -0,61%
Vodafone Group PLC Spons.ADRsNew 23,949 24,042 0 0 0,00%
Volkswagen AG VZ 145,076 145,124 17 431 193 +0,47%
Vonovia SE 33,351 33,359 24 141 99 -1,49%
Vossloh AG 60,535 60,649 660 9 +1,26%
VTG AG 30,256 30,299 474 5 -0,13%
Wacker Chemie AG 97,282 97,318 4 228 30 -0,05%
Wacker Neuson SE 23,442 23,493 1 760 11 +1,75%
Wal-Mart Stores Inc. 68,72 68,99 328 4 -0,25%
Walgreens Boots Alliance Inc. 78,279 78,648 0 0 0,00%
Walt Disney Co. 105,82 105,91 714 18 -0,60%
WashTec AG 68,911 69,269 1 577 28 +2,45%
WCM Beteil.u.Grundbesitz AG 3,181 3,19 70 448 62 +1,88%
Western Digital Corp. 84,81 85,81 3 693 35 +8,07%
Wirecard AG 53,991 54,019 10 246 85 +0,68%
Wynn Resorts Ltd. 113,07 114,404 0 0 0,00%
Wüstenrot& Württembergische AG 18,591 18,609 1 267 13 +0,85%
Xilinx Inc. 58,503 58,867 76 2 -0,02%
XING AG 213,311 213,589 580 14 -0,62%
Yahoo! Inc. 44,137 44,361 425 3 -0,90%
Zalando SE 40,676 40,704 8 085 52 +0,86%
Zeal Network SE 27,016 27,099 872 11 -0,50%
zooplus AG 172,411 172,689 102 6 +0,59%

 

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