jetzt neu: spot price
- hier klicken -

GLX 

Last 5 100,62
Change +1,09%

Heute:

Open 5 058,43
High 5 105,04
Low 5 044,99

letzter Handelstag:

Close 5 100,62

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 29,644 29,92 3 114 15 +0,30%
21st Century Fox Inc. Shares B 29,065 29,189 14 1 +0,09%
3M Co. 202,142 202,799 476 21 +0,52%
Aareal Bank AG 38,072 38,371 6 036 49 +0,73%
Activision Blizzard Inc. 56,651 56,885 4 277 47 +2,42%
adidas AG 172,506 172,855 14 596 273 +2,69%
ADLER Real Estate AG 12,40 12,565 1 860 10 +0,52%
ADO Properties S.A. 42,25 42,55 253 8 +0,23%
Adobe Systems Inc. 150,78 151,23 2 217 25 +1,50%
ADVA Optical Networking SE 5,71 5,809 83 777 97 +0,77%
AIXTRON SE 12,535 12,584 80 021 182 -0,40%
Akamai Technologies Inc. 48,93 49,158 546 5 +2,04%
Alexion Pharmaceuticals Inc. 98,33 98,63 1 139 14 +3,26%
Align Technology Inc. 198,253 199,164 742 48 +0,57%
Allianz SE 197,29 197,55 24 114 432 +0,97%
Alphabet Inc. Class A 909,76 911,75 1 923 170 +1,47%
Alphabet Inc. Class C 903,25 906,40 1 075 77 +1,63%
alstria office REIT-AG 12,902 13,001 4 660 13 +0,32%
Amazon.Com Inc. 1 001,39 1 003,39 4 379 358 +0,43%
American Airlines Group Inc. 43,34 43,543 213 4 -0,08%
American Express Co. 83,657 83,916 791 7 +1,04%
Amgen Inc. 150,27 150,72 608 11 +1,31%
Analog Devices Inc. 73,65 73,87 0 0 0,00%
Apple Inc. 147,72 147,87 30 780 282 +1,14%
Applied Materials Inc. 44,583 44,859 2 667 25 +2,46%
Aroundtown Property Hldgs S.A. 6,25 6,282 16 334 56 -0,66%
Aurubis AG 71,346 71,391 3 255 30 -0,55%
Autodesk Inc. 92,01 92,42 150 6 +0,19%
Automatic Data Processing Inc. 100,293 100,762 0 0 0,00%
Axel Springer SE 67,639 67,889 2 758 24 +1,18%
Baidu.com Inc. ADR 197,919 199,134 1 378 34 +0,17%
BASF SE 93,792 93,991 43 177 248 +0,09%
Bayer AG 106,617 106,916 13 606 202 +1,66%
Bayerische Motoren Werke AG 85,914 86,163 13 464 141 +0,09%
Bechtle AG 70,56 70,959 2 019 27 +0,66%
Beiersdorf AG 99,382 99,781 1 997 30 +0,32%
Bertrandt AG 97,957 98,14 3 124 75 +1,59%
bet-at-home.com AG 102,421 102,92 418 16 +0,84%
Bilfinger SE 38,047 38,246 2 615 18 +0,34%
Biogen Inc. 278,16 279,83 61 4 +0,33%
Biomarin Pharmaceutical Inc. 78,83 79,19 2 850 7 +4,42%
Biotest AG VZ 19,00 19,198 5 870 25 -3,92%
Boeing Co. 249,32 250,82 1 721 47 +0,52%
Borussia Dortmund GmbH&Co.KGaA 6,175 6,224 37 293 66 +0,68%
Brenntag AG 52,775 52,92 493 7 -0,22%
Broadcom Ltd. 225,383 226,407 264 13 +2,53%
CA Inc. 28,586 28,765 0 0 0,00%
CANCOM SE 70,10 70,30 3 462 53 +1,21%
Capital Stage AG 6,417 6,44 28 485 42 +1,51%
Carl Zeiss Meditec AG 52,096 52,345 6 908 59 -0,95%
Caterpillar Inc. 124,463 125,112 1 001 18 +1,19%
CECONOMY AG 11,914 12,013 9 212 41 -0,18%
Celgene Corp. 92,758 93,324 3 822 40 +1,20%
Cerner Corp. 58,928 59,113 245 5 +1,38%
CEWE Stiftung & Co. KGaA 88,31 89,159 362 9 +0,57%
Charter Communicat. Inc.(Del.) Class A 272,409 275,705 12 4 0,00%
Check Point Software Techs Ltd 90,819 91,51 347 7 +0,87%
Chevron Corp. 101,524 102,143 335 9 +0,20%
Cintas Corp. 133,813 135,03 0 0 0,00%
Cisco Systems Inc. 32,408 32,533 20 473 68 +0,86%
Citrix Systems Inc. 74,31 74,661 0 0 0,00%
Coca-Cola Co., The 39,202 39,366 12 419 64 +0,60%
Cognizant Technology Sol. Corp. 61,11 61,393 200 1 +0,33%
Comcast Corp. New Cl. A 33,675 33,783 1 105 10 +1,83%
Commerzbank AG 12,555 12,59 385 066 428 -0,23%
CompuGroup Medical SE 55,54 55,84 2 845 31 -1,51%
Continental AG 222,85 223,199 4 078 58 -0,06%
Costco Wholesale Corp. 163,785 164,31 469 11 +4,30%
Covestro AG 86,334 86,633 4 831 82 +1,29%
CSX Corp. 44,694 45,151 2 775 13 -7,57%
Ctrip.com International Ltd. Sp.ADRs 37,234 37,691 5 399 17 +1,46%
CTS Eventim AG & Co. KGaA 38,872 39,121 1 450 16 +0,65%
Daimler AG 70,894 71,094 46 071 356 +0,34%
Delivery Hero AG 35,929 36,228 2 396 26 -0,13%
Dentsply Sirona Inc. 56,305 56,822 73 1 +0,64%
Deutsche Bank AG 16,502 16,551 509 782 585 +1,40%
Deutsche Beteiligungs AG 48,00 48,349 7 086 45 -1,42%
Deutsche Börse AG 98,117 98,366 1 993 33 +0,96%
Deutsche EuroShop AG 33,149 33,398 7 029 39 +0,42%
Deutsche Lufthansa AG 29,823 29,887 108 818 367 -0,43%
Deutsche Pfandbriefbank AG 13,645 13,72 9 182 36 +0,06%
Deutsche Post AG 40,40 40,51 27 459 203 +0,64%
Deutsche Telekom AG 15,08 15,115 408 116 635 -0,50%
Deutsche Wohnen SE 36,922 37,041 3 958 28 +1,69%
DEUTZ AG 6,88 6,93 25 091 43 +0,50%
Dialog Semiconductor PLC 23,004 23,23 43 405 202 -1,40%
DIC Asset AG 10,302 10,40 3 422 16 +0,56%
Diebold Nixdorf AG 73,549 73,848 175 5 -0,20%
Discovery Communications Inc. 17,728 17,843 564 1 +4,49%
Discovery Communications Inc. Series C 16,668 16,843 94 2 +6,57%
Dish Network Corp. 41,048 41,551 0 0 0,00%
DMG MORI AG 45,022 45,271 341 5 +1,07%
Dollar Tree Inc. 90,146 90,696 468 4 +1,99%
Dowdupont Inc. 59,38 59,74 385 7 -0,18%
Drillisch AG 68,69 68,989 12 260 95 -0,33%
Drägerwerk AG & Co. KGaA VZ 71,563 71,962 898 19 +2,87%
Dürr AG 101,775 102,074 2 242 35 +1,09%
E.ON SE 9,37 9,403 534 327 652 +1,93%
Ebay Inc. 32,59 32,69 5 770 27 +2,24%
Electronic Arts Inc. 92,385 93,33 1 320 19 +3,01%
ElringKlinger AG 15,172 15,296 10 983 39 -1,53%
Evonik Industries AG 31,134 31,333 3 272 24 -0,50%
Evotec AG 13,55 13,65 738 101 1 593 -3,34%
Expedia Inc. 102,539 103,164 92 6 +1,44%
Express Scripts Holding Inc. 60,641 60,892 552 6 +4,06%
Exxon Mobil Corp. 70,43 70,78 2 355 17 +0,26%
Facebook Inc. 152,848 153,468 6 671 142 +1,20%
Fastenal Co. 45,138 45,508 0 0 0,00%
Fielmann AG 73,34 73,639 1 487 19 +0,10%
Fiserv Inc. 111,98 112,48 170 4 +1,63%
Fraport AG Ffm.Airport.Ser.AG 89,387 89,50 2 111 27 +0,67%
freenet AG 30,98 31,101 13 808 55 +0,06%
Fresenius Medical Care KGaA 86,948 87,297 7 165 70 -0,53%
Fresenius SE & Co. KGaA 64,659 64,908 24 339 263 +0,52%
FUCHS PETROLUB SE VZ 43,359 43,558 2 590 28 -0,38%
GEA Group AG 39,707 39,956 4 153 26 +0,99%
General Electric Co. 15,096 15,217 198 247 315 +1,19%
Gerresheimer AG 69,437 69,786 695 9 +1,35%
Gerry Weber International AG 8,725 8,874 7 771 24 +1,22%
GFT Technologies SE 12,40 12,442 5 928 16 -0,55%
Gilead Sciences Inc. 64,03 64,18 5 578 49 +1,77%
Goldman Sachs Group Inc. 218,316 218,988 1 261 22 +0,95%
GRAMMER AG 49,748 49,98 697 6 +0,65%
Grand City Properties S.A. 19,20 19,39 4 610 25 -1,96%
GRENKE AG 81,00 81,349 704 16 -0,85%
HAMBORNER REIT AG 9,819 9,918 7 240 17 +0,79%
Hamburger Hafen u. Logistik AG 23,17 23,339 3 982 32 +0,64%
Hannover Rück SE 106,972 107,849 3 623 36 -0,17%
Hapag-Lloyd AG 30,501 30,75 1 029 8 -0,97%
Hasbro Inc. 79,774 80,261 27 2 -0,07%
HeidelbergCement AG 90,004 90,203 4 013 40 +1,12%
Heidelberger Druckmaschinen AG 2,783 2,80 143 276 129 -1,42%
HELLA GmbH & Co. KGaA 48,874 49,173 1 786 25 +0,90%
Henkel AG & Co. KGaA VZ 111,798 112,047 6 426 91 -0,30%
Henry Schein Inc. 59,59 59,77 94 2 +3,17%
HOCHTIEF AG 146,935 147,434 250 2 -0,31%
Hologic Inc. 36,915 37,145 0 0 0,00%
Home Depot Inc. 155,087 155,561 403 12 +0,75%
Hornbach Holding AG&Co.KGaA 75,207 75,706 250 3 -0,36%
HUGO BOSS AG 70,597 70,897 2 120 33 0,00%
Hunt (J.B.) Transport Svcs Inc 95,39 95,82 0 0 0,00%
HYPOPORT AG 137,05 137,50 1 324 42 +1,40%
IDEXX Laboratories Inc. 132,69 133,76 490 8 +1,03%
Illumina Inc. 182,979 185,196 145 5 +3,03%
Incyte Corp. 81,201 82,858 1 556 23 +0,10%
INDUS Holding AG 59,433 59,782 1 084 17 -0,37%
Infineon Technologies AG 22,791 22,84 180 501 224 +0,16%
innogy SE 32,40 32,58 119 388 966 +1,01%
Intel Corp. 37,902 37,978 14 203 84 +3,69%
Intl Business Machines Corp. 129,49 130,01 4 827 103 -0,58%
Intuit Inc. 135,39 136,213 0 0 0,00%
Intuitive Surgical Inc. 313,892 315,316 252 18 +2,94%
JD.com Inc. Cl.A(sp.ADRs) 33,951 34,472 1 089 12 -0,79%
JENOPTIK AG 28,227 28,326 1 702 16 +1,13%
Johnson&Johnson 120,99 121,35 2 391 44 +0,29%
JPMorgan Chase & Co. 90,10 90,37 696 8 +1,68%
Jungheinrich AG VZ 36,825 37,074 11 875 79 +0,12%
K+S Aktiengesellschaft 20,022 20,17 33 749 105 +0,29%
KION GROUP AG 68,203 68,502 11 097 83 -1,49%
Kla-Tencor Corp. 89,598 90,145 560 3 +1,06%
Klöckner & Co SE 9,995 10,069 17 891 26 +0,10%
Koenig & Bauer AG 60,742 60,891 647 14 -0,09%
Kraft Heinz Co. 67,118 67,80 550 19 +0,84%
KRONES AG 103,998 104,397 869 22 -1,36%
KWS SAAT SE 332,324 335,323 104 9 +0,09%
LAM Research Corp. 157,942 159,412 290 8 +2,01%
LANXESS AG 64,784 64,983 3 133 37 +0,96%
LEG Immobilien AG 93,436 93,815 1 299 16 +0,71%
LEONI AG 62,259 62,558 3 990 39 +0,25%
Liberty Global Inc. Registered Shares A 27,60 27,79 1 000 1 +0,97%
Liberty Global Inc. Registered Shares C 26,86 27,00 0 0 0,00%
Liberty Global PLC Reg. Sh. A LiLAC 18,44 18,49 539 2 +0,24%
Liberty Global PLC Reg.Shares LILAC C 18,17 18,23 0 0 0,00%
Liberty Interactive Corp. Reg. Shs Interactive A 21,023 21,20 250 1 +2,72%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 48,042 48,356 0 0 0,00%
Linde AG z.Umtausch 192,902 193,251 815 20 -0,58%
Marriott International Inc. 110,10 110,77 8 2 +1,39%
Maxim Integrated Products Inc. 44,488 44,763 0 0 0,00%
McDonalds Corp. 147,80 148,39 3 911 46 +1,02%
Medigene AG 12,40 12,50 42 671 110 -0,56%
Mercadolibre Inc. 270,63 272,01 3 1 -0,79%
Merck & Co. Inc. (New) 47,73 47,94 1 590 14 +0,41%
Merck KGaA 90,351 90,85 8 004 104 -0,12%
METRO AG 16,40 16,55 41 514 110 +0,56%
Microchip Technology Inc. 73,629 73,968 90 2 +2,21%
Micron Technology Inc. 35,85 36,146 4 652 31 +0,89%
Microsoft Corp. 73,695 73,998 11 268 123 +2,84%
MLP AG 5,23 5,26 12 082 19 +0,73%
Mondelez International Inc. Class A 36,788 37,017 658 10 +1,37%
Monster Beverage Corp. (NEW) 54,341 54,512 993 28 +1,60%
MorphoSys AG 74,756 75,155 12 735 157 -0,69%
MTU Aero Engines AG 149,404 149,753 694 15 -1,01%
Mylan N.V. 34,362 34,576 549 6 +1,20%
Münchener Rückvers.-Ges. AG 185,968 186,267 13 781 199 +1,13%
Nemetschek SE 75,782 76,181 613 9 +0,57%
NetEase Inc. 302,00 303,21 217 23 +0,05%
Netflix.com Inc. 161,33 161,99 3 195 104 +0,48%
NIKE Inc. 55,031 55,204 19 460 123 +0,57%
Nordex AG 8,626 8,695 197 461 296 +2,17%
NORMA Group SE 55,031 55,21 400 2 -1,08%
Norwegian Cruise Line Holdings 45,85 46,03 65 2 +0,23%
Nvidia Corp. 162,645 163,412 6 062 116 +2,78%
O'Reilly Automotive Inc.[New] 203,91 204,73 204 2 -0,02%
OSRAM Licht AG 72,89 73,139 3 404 63 +1,45%
Paccar Inc. 58,653 59,014 510 3 +0,39%
PATRIZIA Immobilien AG 18,717 18,816 19 311 64 +1,64%
Paychex Inc. 59,158 59,581 0 0 0,00%
PayPal Holdings Inc. 64,128 64,393 11 512 111 +2,00%
Pfeiffer Vacuum Technology AG 151,043 151,542 1 062 30 +0,63%
Pfizer Inc. 31,592 31,695 18 367 54 +2,17%
Priceline Group Inc., The 1 493,20 1 501,00 26 12 +1,09%
Procter & Gamble Co. 78,04 78,26 5 348 69 +1,26%
ProSiebenSat.1 Media SE 28,937 29,036 119 085 337 +0,09%
PUMA SE 370,448 372,447 102 9 +1,73%
Qiagen N.V. 27,177 27,326 5 738 19 +1,05%
Qualcomm Inc. 54,957 55,296 3 973 37 +0,15%
RATIONAL AG 538,695 541,694 44 7 +0,74%
Regeneron Pharmaceuticals Inc. 329,625 332,068 12 2 +0,84%
Rheinmetall AG 105,01 105,20 2 706 41 +1,24%
RHÖN-KLINIKUM AG 29,974 30,068 148 3 +0,04%
RIB Software SE 23,126 23,197 39 098 163 +3,73%
Rocket Internet SE 20,893 21,00 10 173 62 +1,22%
Ross Stores Inc. 64,471 64,77 1 610 10 +1,28%
RTL Group S.A. 67,732 68,131 2 017 28 +0,77%
RWE AG 16,90 16,97 944 571 1 911 -1,78%
S&T AG 17,304 17,466 7 620 40 +0,09%
SAF HOLLAND S.A. 16,90 17,00 1 460 10 +0,68%
Salzgitter AG 44,527 44,676 1 350 15 +0,09%
SAP SE 96,894 97,143 32 610 267 +0,11%
Sartorius AG VZ 82,07 82,57 2 011 23 +1,14%
Schaeffler AG VZ 13,76 13,883 61 092 291 -0,19%
Scout24 AG 33,89 34,19 372 3 +0,11%
Seagate Technology PLC 35,597 35,926 1 749 12 +0,89%
SGL CARBON SE 11,098 11,11 63 457 134 -0,70%
Shire Biopharmaceuticals Hldgs 127,372 129,978 0 0 0,00%
Siemens AG 116,618 116,917 29 526 335 +0,69%
Siltronic AG 119,83 120,22 13 725 236 +3,49%
Sirius XM Holdings Inc. 4,54 4,589 1 500 5 -5,91%
Sixt SE 74,219 74,468 8 443 110 +1,31%
Skyworks Solutions Inc. 80,271 80,761 3 599 81 +0,84%
SLM Solutions Group AG 42,35 42,481 8 192 96 -3,92%
SMA Solar Technology AG 35,461 35,65 3 793 30 -0,54%
Software AG 46,431 46,68 2 822 50 -0,83%
Stabilus S.A. 72,266 72,765 719 14 +2,79%
STADA Arzneimittel AG 80,402 80,601 1 347 11 +0,09%
Starbucks Corp. 49,438 49,669 2 291 27 -1,82%
Steinhoff Internatl Hldgs N.V. 0,550 0,551 22 962 560 3 803 -4,84%
Ströer SE & Co. KGaA 63,549 63,848 5 648 74 -2,07%
Südzucker AG 16,785 16,921 32 379 112 -0,45%
Symantec Corp. 24,524 24,778 2 230 15 +1,14%
Symrise AG 71,028 71,227 447 8 +0,12%
T-Mobile US Inc. 52,984 53,524 247 8 +0,76%
TAG Immobilien AG 15,773 15,872 9 608 31 +1,63%
TAKKT AG 18,077 18,326 612 7 -1,33%
Talanx AG 34,343 34,542 980 5 +0,13%
Tele Columbus AG 8,996 9,116 12 072 26 +3,03%
Telefónica Deutschland Hldg AG 4,22 4,249 24 993 46 +0,47%
Tesla Inc. 291,88 292,60 8 872 208 +1,79%
Texas Instruments Inc. 85,966 86,232 575 10 +1,13%
The Travelers Companies Inc. 114,42 115,11 0 0 0,00%
thyssenkrupp AG 23,52 23,579 32 393 121 -0,02%
TLG IMMOBILIEN AG 21,192 21,391 1 854 10 +0,35%
Tractor Supply Co. 58,02 58,19 242 2 -0,09%
Ulta Salon Cosmet. & Frag.Inc. 185,43 186,01 30 1 +0,11%
Uniper SE 25,952 26,021 19 246 236 -0,85%
United Internet AG 58,124 58,423 10 578 50 +0,16%
United Technologies Corp. 107,22 107,38 207 5 +1,72%
UnitedHealth Group Inc. 188,38 188,96 445 10 +0,55%
Verisk Analytics Inc. Cl.A 80,65 81,14 0 0 0,00%
Verizon Communications Inc. 44,68 44,88 6 305 43 +0,66%
Vertex Pharmaceuticals Inc. 123,692 124,444 1 329 37 +2,55%
Viacom Inc. Class B 25,66 25,77 0 0 0,00%
VISA Inc. 96,568 96,865 2 827 37 +0,40%
Vodafone Group PLC Spons.ADRsNew 26,22 26,638 0 0 0,00%
Volkswagen AG VZ 169,098 169,347 63 769 480 -0,26%
Vonovia SE 41,35 41,50 31 043 146 +1,64%
Vossloh AG 45,066 45,315 849 7 +0,05%
VTG AG 45,021 45,32 1 209 14 +0,60%
Wacker Chemie AG 158,852 160,00 4 105 96 +2,46%
Wacker Neuson SE 27,759 27,83 1 424 10 +3,58%
Wal-Mart Stores Inc. 82,50 82,70 1 442 9 +0,53%
Walgreens Boots Alliance Inc. 60,729 61,655 92 3 +2,61%
Walt Disney Co. 94,49 94,77 11 897 215 +0,72%
WashTec AG 76,64 77,00 620 9 -0,22%
Western Digital Corp. 69,30 69,61 521 9 -1,23%
Wirecard AG 92,174 92,35 14 993 228 +0,45%
Wynn Resorts Ltd. 140,814 141,677 68 2 +0,76%
Wüstenrot& Württembergische AG 22,825 23,025 1 191 10 -0,36%
Xilinx Inc. 57,603 58,074 34 1 +1,33%
XING SE 263,25 263,999 235 12 +1,02%
Zalando SE 45,10 45,30 25 514 129 -2,13%
zooplus AG 150,937 152,436 225 7 +0,60%

 

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

Kurse in EUR
Zeitangaben in CET (UTC+1)