GLX

Last 6 652,29
Change +1,25%

Heute:

Open 6 602,49
High 6 653,63
Low 6 602,46

letzter Handelstag:

Close 6 570,31

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 23,04 23,09 9 987 82 -0,39%
3M Co. 135,34 136,18 1 885 83 +1,32%
Aareal Bank AG 16,97 16,99 35 683 186 +2,54%
Activision Blizzard Inc. 67,40 67,80 4 132 80 +0,55%
adidas AG 221,20 221,30 9 188 378 +1,37%
ADO Properties S.A. 26,68 26,76 1 618 11 +2,07%
Adobe Inc. 359,05 361,00 2 111 119 +1,63%
ADVA Optical Networking SE 5,71 5,72 13 234 28 +1,60%
Advanced Micro Devices Inc. 51,10 51,27 8 774 129 +1,03%
Airbus SE 56,90 56,99 123 301 1 221 +5,09%
AIXTRON SE 9,614 9,632 23 722 55 -0,17%
Alexion Pharmaceuticals Inc. 93,77 94,46 72 3 +0,32%
Align Technology Inc. 228,00 231,00 96 5 +2,77%
Allianz SE 157,64 157,66 63 868 1 253 +1,23%
Alphabet Inc. Class A 1 311,00 1 312,60 4 501 638 +1,20%
Alphabet Inc. Class C 1 309,60 1 311,00 1 105 181 +1,41%
alstria office REIT-AG 13,38 13,39 2 837 19 +0,98%
AMADEUS FIRE AG 90,50 90,90 1 390 38 +3,42%
Amazon.Com Inc. 2 257,50 2 259,50 4 786 673 +1,19%
American Express Co. 82,30 82,80 3 306 47 +1,05%
Amgen Inc. 209,95 210,95 243 18 +1,61%
Analog Devices Inc. 102,50 103,46 6 1 +0,73%
Ansys Inc. 248,80 249,50 251 13 +0,85%
Apple Inc. 295,70 295,95 39 869 877 +1,20%
Applied Materials Inc. 50,51 50,79 808 12 +1,69%
Aroundtown Property Hldgs S.A. 4,788 4,792 188 124 234 +4,22%
ASML Holding N.V. N.Y.Reg 292,00 294,00 135 9 0,00%
Aurubis AG 49,53 49,58 1 620 25 -1,10%
Autodesk Inc. 181,98 183,46 326 13 +1,75%
Automatic Data Processing Inc. 123,50 124,42 243 11 +0,57%
Baidu.com Inc. ADR 96,80 97,30 10 828 182 +2,64%
BASF SE 46,05 46,065 137 677 1 141 +0,73%
Bayer AG 62,23 62,24 350 175 2 914 +7,40%
Bayerische Motoren Werke AG 49,245 49,27 78 524 563 -1,71%
BayWa AG vink. Namens-Aktien 27,35 27,45 844 10 -0,36%
Bechtle AG 157,10 157,30 4 365 140 +1,42%
BEFESA S.A. 31,45 31,55 317 5 -1,41%
Beiersdorf AG 92,94 93,00 6 914 69 +0,76%
Bertrandt AG 37,10 37,15 759 16 +3,19%
Bilfinger SE 15,71 15,73 5 734 49 +2,08%
Biogen Inc. 279,05 281,70 99 10 +0,84%
Biomarin Pharmaceutical Inc. 88,90 90,08 70 2 +0,10%
Boeing Co. 128,60 129,04 7 683 270 +2,06%
Booking Holdings Inc. 1 538,00 1 549,80 601 204 +3,89%
Borussia Dortmund GmbH&Co.KGaA 6,415 6,47 44 683 136 +1,17%
Brenntag AG 45,10 45,11 1 967 16 -0,38%
Broadcom Corp. 253,05 254,75 208 15 +0,32%
Cadence Design Systems Inc. 79,00 79,54 257 6 +0,76%
CANCOM SE 55,05 55,10 17 486 289 +1,66%
Carl Zeiss Meditec AG 91,40 91,50 8 634 142 +4,15%
Caterpillar Inc. 104,00 105,98 698 18 +2,71%
CECONOMY AG 2,352 2,358 100 651 85 +0,34%
Cerner Corp. 61,52 61,98 0 0 0,00%
CEWE Stiftung & Co. KGaA 92,30 92,70 427 9 +1,20%
Charter Communicat. Inc.(Del.) Class A 468,40 473,05 18 5 +0,51%
Check Point Software Techs Ltd 97,67 98,16 416 14 +0,01%
Chevron Corp. 82,91 83,40 679 26 +0,46%
Cintas Corp. 220,10 222,40 9 4 +0,91%
Cisco Systems Inc. 41,205 41,695 7 385 100 +1,24%
Citrix Systems Inc. 124,16 125,78 736 29 -1,30%
Coca-Cola Co., The 41,80 41,945 12 716 270 +1,52%
Cognizant Technology Sol. Corp. 47,285 47,415 4 129 34 +0,43%
Comcast Corp. Cl. A 36,25 36,345 3 181 20 +2,28%
Commerzbank AG 3,292 3,293 1 032 516 638 -0,66%
CompuGroup Medical SE 74,05 74,15 5 570 108 +2,99%
Continental AG 81,42 81,44 13 142 182 -1,00%
Copart Inc. 79,00 79,50 63 2 0,00%
Corestate Capital Holding S.A 18,02 18,09 37 744 219 +4,52%
Costco Wholesale Corp. 283,00 285,95 148 15 +2,04%
Covestro AG 30,91 30,92 28 228 172 -1,25%
CSX Corp. 62,72 63,07 42 1 +0,40%
CTS Eventim AG & Co. KGaA 37,94 37,96 14 473 182 +6,22%
Daimler AG 31,34 31,35 225 095 949 -0,52%
Delivery Hero SE 89,10 89,14 10 850 190 -1,59%
Dermapharm Holding SE 47,72 47,79 4 664 63 +0,96%
Deutsche Bank AG 6,752 6,754 563 740 694 +0,79%
Deutsche Beteiligungs AG 27,75 27,85 2 597 20 +0,54%
Deutsche Börse AG 151,85 151,90 7 630 124 +0,53%
Deutsche EuroShop AG 13,43 13,46 20 503 91 +5,32%
Deutsche Lufthansa AG 8,46 8,462 3 515 189 6 969 +5,85%
Deutsche Pfandbriefbank AG 5,665 5,675 192 677 299 +2,44%
Deutsche Post AG 28,07 28,08 107 331 379 +1,44%
Deutsche Telekom AG 13,755 13,76 438 122 811 +0,44%
Deutsche Wohnen SE 40,11 40,12 15 555 140 +0,63%
DEUTZ AG 3,518 3,526 63 597 47 +1,90%
DexCom Inc. 383,00 387,00 357 26 +3,59%
DIC Asset AG 12,06 12,10 22 333 77 +3,60%
DMG MORI AG 40,10 40,20 554 6 -0,12%
Dollar Tree Inc. 74,44 75,53 6 1 -0,49%
Dow Inc. 33,30 33,80 1 084 10 +0,51%
Drägerwerk AG & Co. KGaA VZ 70,80 70,90 8 816 142 +1,72%
DWS Group GmbH & Co. KGaA 31,745 31,795 3 147 37 +1,24%
Dürr AG 20,26 20,30 30 694 116 +0,79%
E.ON SE 9,702 9,704 434 024 749 +1,17%
Ebay Inc. 39,965 40,08 3 107 39 +0,62%
Eckert & Ziegler Str.-u.Med.AG 145,00 145,30 6 241 292 +6,30%
Electronic Arts Inc. 109,96 110,16 460 31 +0,15%
Elmos Semiconductor AG 19,48 19,58 2 397 12 -0,10%
ENCAVIS AG 12,64 12,68 29 205 135 +4,79%
Evonik Industries AG 22,29 22,31 14 964 82 +0,41%
Evotec SE 24,11 24,12 76 040 308 +0,92%
Expedia Group Inc. 72,70 74,00 855 24 +1,64%
Exxon Mobil Corp. 41,605 41,80 4 205 83 +2,21%
Facebook Inc. 219,20 219,75 30 339 1 053 +1,76%
Fastenal Co. 35,25 35,75 155 4 +0,86%
Fielmann AG 62,55 62,60 4 619 57 +1,21%
Fiserv Inc. 95,11 95,87 1 679 36 -0,48%
Fox Corp. Shares A 25,40 25,60 0 0 0,00%
Fox Corp. Shares B 25,00 25,20 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 42,02 42,06 67 096 830 +7,36%
freenet AG 15,91 15,925 45 234 128 +0,66%
Fresenius Medical Care KGaA 75,82 75,88 13 000 149 +1,53%
Fresenius SE & Co. KGaA 43,40 43,42 39 606 434 0,00%
FUCHS PETROLUB SE VZ 35,08 35,14 2 508 24 +0,92%
GEA Group AG 24,92 24,93 4 662 27 -0,48%
Gerresheimer AG 76,80 76,90 2 390 29 +2,40%
Gilead Sciences Inc. 69,33 69,59 39 130 510 +3,49%
Goldman Sachs Group Inc. 165,82 166,68 313 16 +0,46%
Grand City Properties S.A. 20,26 20,28 3 465 11 +3,90%
GRENKE AG 66,50 66,60 1 854 31 +2,22%
HAMBORNER REIT AG 8,133 8,148 36 312 74 +0,72%
Hamburger Hafen u. Logistik AG 14,46 14,50 19 158 96 +3,87%
Hannover Rück SE 140,50 140,70 1 754 46 +0,64%
HeidelbergCement AG 42,13 42,14 37 627 302 +0,41%
HELLA GmbH & Co. KGaA 34,82 34,86 2 836 39 +2,60%
HelloFresh SE 39,44 39,46 68 996 545 -0,25%
Henkel AG & Co. KGaA VZ 78,22 78,24 7 245 74 +1,24%
HOCHTIEF AG 76,00 76,15 13 573 203 +3,12%
Home Depot Inc. 224,00 225,50 1 126 27 +1,67%
Hornbach Holding AG&Co.KGaA 56,30 56,40 3 268 62 -1,40%
HUGO BOSS AG 23,86 23,88 16 972 112 +2,01%
HYPOPORT SE 391,00 392,00 2 766 167 +4,39%
IDEXX Laboratories Inc. 269,60 271,40 10 2 -0,26%
Illumina Inc. 322,00 324,50 549 19 -0,25%
Incyte Corp. 92,77 92,99 481 11 +0,89%
INDUS Holding AG 28,45 28,50 3 692 18 +0,35%
Infineon Technologies AG 19,372 19,374 221 258 595 +0,83%
Instone Real Estate Group AG 17,90 17,96 946 10 0,00%
Intel Corp. 57,95 58,10 8 228 149 +1,59%
Intl Business Machines Corp. 110,15 111,00 2 598 87 +1,34%
Intuit Inc. 265,00 269,00 145 11 +1,93%
Intuitive Surgical Inc. 522,00 524,90 289 40 +1,69%
JD.com Inc. Cl.A(sp.ADRs) 48,20 48,70 25 995 400 +5,68%
JENOPTIK AG 20,94 21,00 9 842 54 +1,35%
Johnson&Johnson 134,02 134,44 8 243 182 +1,54%
JOST Werke AG 26,40 26,50 300 3 -1,51%
JPMorgan Chase & Co. 82,60 83,20 1 409 49 +1,40%
Jungheinrich AG VZ 16,88 16,91 7 763 35 +2,24%
K+S Aktiengesellschaft 5,434 5,44 110 618 131 +0,63%
KION GROUP AG 45,71 45,78 2 215 41 +0,91%
KLA Corp. 158,44 159,10 9 1 +0,08%
Klöckner & Co SE 3,65 3,656 17 586 33 +2,47%
Knorr-Bremse AG 91,88 91,92 230 11 +0,07%
Koenig & Bauer AG 18,07 18,20 2 225 17 +1,00%
Kraft Heinz Co. 27,60 27,765 3 399 52 +0,49%
KRONES AG 57,40 57,55 1 404 19 -0,43%
KWS SAAT SE & Co. KGaA 60,30 60,40 4 044 42 +0,17%
LAM Research Corp. 240,30 240,95 274 9 +0,58%
LANXESS AG 46,20 46,23 3 368 53 +0,44%
LEG Immobilien AG 111,88 111,94 1 282 41 -0,02%
LEONI AG 6,98 7,02 26 197 55 +1,08%
Liberty Global Inc. Registered Shares A 18,934 19,308 169 1 -0,69%
Liberty Global Inc. Registered Shares C 18,70 19,00 0 0 0,00%
Linde PLC 176,00 176,05 7 682 176 +0,72%
LPKF Laser & Electronics AG 23,05 23,15 71 208 492 +0,22%
Lululemon Athletica Inc. 255,00 257,00 633 33 +0,85%
Marriott International Inc. 84,48 85,41 658 23 +2,18%
Maxim Integrated Products Inc. 51,50 52,00 200 2 0,00%
McDonalds Corp. 169,24 170,22 3 044 133 +0,08%
Mercadolibre Inc. 771,00 780,00 399 42 -0,01%
Merck & Co. Inc. 70,80 71,40 2 576 43 +1,71%
Merck KGaA 106,55 106,60 7 655 104 +2,45%
METRO AG 8,31 8,324 30 224 94 +2,08%
Microchip Technology Inc. 80,26 80,92 138 2 +0,52%
Micron Technology Inc. 41,605 41,80 3 869 22 +0,92%
Microsoft Corp. 170,46 170,68 47 890 865 +1,31%
Mondelez International Inc. Class A 45,50 45,725 384 15 +0,26%
Monster Beverage Corp. 62,71 63,04 1 384 12 -0,29%
MorphoSys AG 118,45 118,60 4 427 85 -0,63%
MTU Aero Engines AG 141,35 141,40 44 176 915 +7,49%
Münchener Rückvers.-Ges. AG 195,40 195,45 22 709 426 +1,27%
Nemetschek SE 67,35 67,40 12 387 191 +1,81%
NetApp Inc. 41,275 41,595 0 0 0,00%
NetEase Inc.(Sp. ADRs) 349,05 351,95 375 27 +2,27%
Netflix.com Inc. 399,20 400,50 3 426 264 +1,58%
New Work SE 274,00 275,00 385 31 +1,67%
NIKE Inc. 86,40 86,80 2 407 69 +1,02%
Nordex AG 7,505 7,52 90 163 197 +2,74%
NORMA Group SE 23,22 23,32 3 376 26 +2,92%
Nvidia Corp. 339,55 340,45 9 326 575 +2,87%
NXP Semiconductors NV 91,30 93,00 285 10 +1,28%
O'Reilly Automotive Inc. 374,55 376,50 71 5 +0,98%
OSRAM Licht AG 39,07 39,14 681 22 -0,18%
Paccar Inc. 62,50 63,00 0 0 0,00%
PATRIZIA AG 21,25 21,30 3 156 20 +0,47%
Paychex Inc. 61,92 62,13 140 2 +0,23%
PayPal Holdings Inc. 140,62 140,98 9 157 351 +1,94%
PepsiCo Inc. 120,40 121,00 1 389 52 +0,87%
Pfeiffer Vacuum Technology AG 163,60 163,80 681 16 0,00%
Pfizer Inc. 34,50 34,80 13 829 219 +0,29%
Procter & Gamble Co. 103,50 104,00 5 488 127 +0,48%
ProSiebenSat.1 Media SE 11,29 11,305 89 131 220 +0,89%
PUMA SE 61,02 61,08 3 201 55 +0,69%
Qiagen N.V. 39,30 39,32 9 762 86 -0,41%
Qualcomm Inc. 73,15 73,99 1 556 34 +2,51%
RATIONAL AG 451,80 452,40 365 76 +1,16%
Raytheon Technologies Corp. 55,23 56,85 2 512 61 +3,25%
Regeneron Pharmaceuticals Inc. 528,10 530,00 186 34 +1,36%
Rheinmetall AG 69,72 69,80 10 379 204 +2,53%
RHÖN-KLINIKUM AG 18,12 18,14 1 231 4 +0,11%
Rocket Internet SE 18,39 18,42 3 243 25 +2,29%
Ross Stores Inc. 85,88 86,44 256 8 +0,57%
RTL Group S.A. 29,10 29,16 11 712 63 +1,46%
RWE AG 29,58 29,60 86 155 404 +1,37%
S&T AG 23,48 23,54 7 027 53 +1,82%
SAF HOLLAND S.A. 4,918 4,938 21 764 42 +0,41%
Salzgitter AG 11,12 11,145 20 267 39 -0,18%
SAP SE 110,34 110,36 60 653 839 +3,70%
Sartorius AG VZ 330,00 330,40 5 382 312 +2,42%
Schaeffler AG VZ 6,47 6,48 26 321 43 -1,15%
Scout24 AG 67,90 67,95 3 318 43 +1,04%
Seattle Genetics Inc. 144,00 148,00 288 13 +0,70%
Shop Apotheke Europe N.V. 102,60 102,80 23 216 612 +4,05%
Siemens AG 95,01 95,02 46 812 644 +0,86%
Siemens Healthineers AG 46,76 46,775 24 764 213 +2,09%
Siltronic AG 85,20 85,34 6 011 96 +0,85%
Sirius XM Holdings Inc. 4,826 4,9815 456 4 +2,32%
Sixt Leasing SE 18,22 18,30 275 2 -0,33%
Sixt SE 70,55 70,70 27 549 573 +4,81%
Skyworks Solutions Inc. 108,00 108,98 346 17 +1,53%
SMA Solar Technology AG 26,82 26,86 6 220 42 -2,11%
SNP Schnei.Neureith.&Partn.SE 43,10 43,45 6 583 102 +3,33%
Software AG 34,46 34,50 1 822 22 +1,95%
Splunk Inc. 172,02 173,94 2 470 113 +2,33%
Stabilus S.A. 43,94 44,08 351 7 -0,09%
Starbucks Corp. 71,50 72,08 3 806 43 +0,46%
Steinhoff Internatl Hldgs N.V. 0,0539 0,0544 4 740 626 134 +1,49%
STRATEC SE 85,10 85,60 466 21 +2,15%
Ströer SE & Co. KGaA 64,30 64,45 1 856 35 +1,49%
Südzucker AG 13,43 13,44 5 282 21 -1,26%
Symrise AG 97,56 97,60 3 015 35 +0,39%
Synopsys Inc. 160,02 162,50 652 22 +3,58%
T-Mobile US Inc. 88,99 89,86 1 025 28 +2,33%
TAG Immobilien AG 21,44 21,46 27 328 122 -2,98%
Take-Two Interactive Softw.Inc 128,66 129,90 461 32 -0,12%
TAKKT AG 8,73 8,76 23 368 59 +1,27%
Talanx AG 31,02 31,08 3 267 36 -0,64%
TeamViewer AG 45,67 45,715 41 225 498 +1,25%
Telefónica Deutschland Hldg AG 2,659 2,661 151 573 87 +0,45%
Tesla Inc. 757,90 758,60 4 883 440 +1,24%
Texas Instruments Inc. 103,86 104,34 529 15 +0,31%
The Travelers Companies Inc. 91,44 92,35 3 1 +0,16%
thyssenkrupp AG 5,474 5,478 416 819 469 +2,24%
TRATON SE 13,946 14,064 6 003 37 +2,05%
Trip.com Group Ltd. Sp.ADRs 22,20 22,60 670 2 +1,82%
Ulta Salon Cosmet. & Frag.Inc. 201,10 203,95 11 3 -0,44%
Uniper SE 24,92 24,94 12 973 101 -0,79%
United Airlines Holdings Inc. 24,60 25,00 16 659 116 +5,98%
United Internet AG 36,48 36,51 10 130 72 -0,14%
UnitedHealth Group Inc. 266,80 269,40 579 23 +1,26%
VARTA AG 93,00 93,20 44 016 694 +0,43%
Verisign Inc. 194,18 196,12 83 4 -0,61%
Verisk Analytics Inc. Cl.A 144,00 144,68 7 1 +0,33%
Verizon Communications Inc. 50,02 50,33 2 130 33 +1,15%
Vertex Pharmaceuticals Inc. 270,00 274,95 664 45 +4,04%
VISA Inc. 178,72 178,98 7 150 383 +2,18%
Volkswagen AG VZ 131,98 132,02 63 391 968 -1,03%
Vonovia SE 50,90 50,92 40 535 345 +2,43%
Vossloh AG 36,05 36,10 3 985 46 +0,42%
Wacker Chemie AG 56,76 56,88 5 465 52 +1,35%
Wacker Neuson SE 11,58 11,59 6 346 30 -0,43%
Walgreens Boots Alliance Inc. 36,40 36,70 1 387 20 +0,99%
Walmart Inc. 114,36 114,68 945 29 +0,51%
Walt Disney Co. 109,34 109,50 11 151 411 +0,96%
WashTec AG 36,55 36,80 492 10 +0,41%
Western Digital Corp. 38,745 39,13 685 6 -0,40%
Wirecard AG 86,03 86,08 317 606 3 639 +3,03%
Workday Inc. Shares A 153,84 155,36 644 21 +0,78%
Wüstenrot& Württembergische AG 15,66 15,74 559 3 +0,13%
Xcel Energy Inc. 55,00 55,50 90 1 0,00%
Xilinx Inc. 79,61 79,83 303 4 +0,31%
Zalando SE 58,38 58,42 11 817 164 +2,31%
Zeal Network SE 31,65 31,90 4 130 50 +2,41%
Zoom Video Communications Inc. 160,00 161,00 3 061 165 +2,55%
zooplus AG 141,40 141,80 1 576 36 -1,41%
Copyright © 2020 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 CEST (UTC+2)