GLX

Last 5 656,13
Change +0,29%

Heute:

Open 5 642,94
High 5 659,94
Low 5 641,27

letzter Handelstag:

Close 5 639,70

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 27,46 27,48 9 347 78 -1,44%
3M Co. 149,00 149,70 3 714 89 +1,00%
Aareal Bank AG 27,14 27,15 18 885 97 +1,46%
Activision Blizzard Inc. 37,845 38,035 1 569 24 +0,30%
adidas AG 260,50 260,55 1 795 81 +0,25%
ADLER Real Estate AG 13,12 13,16 4 820 8 0,00%
ADO Properties S.A. 49,00 49,06 205 4 +0,69%
Adobe Inc. 244,70 246,10 39 7 +0,33%
ADVA Optical Networking SE 7,16 7,18 43 623 31 +0,56%
Advanced Micro Devices Inc. 23,95 24,10 24 176 140 +2,18%
Airbus SE 116,78 116,80 2 447 40 -0,17%
AIXTRON SE 9,432 9,438 68 495 137 -2,38%
Alexion Pharmaceuticals Inc. 113,14 113,96 96 7 -0,25%
Align Technology Inc. 276,20 280,05 49 4 -0,63%
Allianz SE 203,20 203,25 9 230 184 +0,62%
Alphabet Inc. Class A 1 021,20 1 022,40 756 93 +0,65%
Alphabet Inc. Class C 1 014,40 1 015,80 334 22 +0,49%
alstria office REIT-AG 13,96 13,97 1 050 3 +0,29%
AMADEUS FIRE AG 119,40 119,80 558 22 -0,50%
Amazon.Com Inc. 1 631,60 1 634,40 1 952 276 +0,52%
American Airlines Group Inc. 26,02 26,085 119 3 +0,25%
American Express Co. 107,50 108,00 334 6 +1,11%
Amgen Inc. 153,08 153,98 451 9 +0,75%
Analog Devices Inc. 87,41 88,38 43 1 +0,02%
Apple Inc. 159,84 160,04 12 369 265 +0,34%
Applied Materials Inc. 35,135 35,39 482 4 -0,14%
Aroundtown Property Hldgs S.A. 7,542 7,544 2 740 6 +0,59%
ASML Holding N.V. N.Y.Reg 171,00 173,00 77 3 +2,20%
Aumann AG 21,00 21,05 10 026 72 -1,86%
Aurubis AG 41,61 41,63 7 801 65 +2,79%
Autodesk Inc. 144,16 145,10 266 7 +0,22%
Automatic Data Processing Inc. 144,08 145,00 1 1 -0,28%
Axel Springer SE 45,94 45,98 1 036 9 -0,04%
Baidu.com Inc. ADR 103,00 104,00 3 664 95 +0,97%
BASF SE 61,02 61,03 54 958 439 -0,20%
Bayer AG 54,29 54,30 27 648 302 +0,72%
Bayerische Motoren Werke AG 63,46 63,47 26 521 231 -0,55%
BayWa AG vink. Namens-Aktien 26,30 26,40 3 532 25 +0,38%
Bechtle AG 109,00 109,10 1 776 62 0,00%
BEFESA S.A. 37,25 37,30 495 6 -0,13%
Beiersdorf AG 103,50 103,55 845 23 +0,34%
Bertrandt AG 65,60 65,90 296 6 +1,23%
Bilfinger SE 24,58 24,60 9 235 60 -1,05%
Biogen Inc. 204,00 205,80 265 14 +0,96%
Biomarin Pharmaceutical Inc. 78,55 79,73 100 2 -1,13%
Boeing Co. 317,00 318,35 616 31 +0,49%
Booking Holdings Inc. 1 522,40 1 529,00 12 6 -0,17%
Borussia Dortmund GmbH&Co.KGaA 9,065 9,075 12 427 43 0,00%
Brenntag AG 43,55 43,56 1 071 12 +0,14%
Broadcom Corp. 227,75 229,75 186 15 -0,28%
Cadence Design Systems Inc. 56,95 57,34 105 2 +0,42%
CANCOM SE 45,98 46,02 2 391 33 -0,13%
Carl Zeiss Meditec AG 87,85 87,90 880 25 -0,62%
Caterpillar Inc. 109,60 110,12 321 7 +0,42%
CECONOMY AG 5,098 5,10 11 142 26 -1,92%
Celgene Corp. 84,77 85,03 486 9 -0,15%
Cerner Corp. 62,60 63,05 114 2 -0,29%
CEWE Stiftung & Co. KGaA 84,90 85,10 285 11 -0,12%
Charter Communicat. Inc.(Del.) Class A 334,55 335,25 1 1 0,00%
Check Point Software Techs Ltd 101,50 101,98 160 3 +0,35%
Chevron Corp. 104,94 106,88 286 6 +0,85%
Cintas Corp. 197,74 199,68 0 0 0,00%
Cisco Systems Inc. 48,64 48,785 3 257 41 +0,29%
Citrix Systems Inc. 83,98 85,07 1 1 -0,56%
Coca-Cola Co., The 44,36 44,45 3 067 57 +0,40%
Cognizant Technology Sol. Corp. 55,06 55,74 125 2 +0,62%
Comcast Corp. New Cl. A 37,605 38,00 2 142 14 -0,41%
Commerzbank AG 6,656 6,66 168 804 246 -0,82%
CompuGroup Medical SE 61,00 61,10 238 7 +0,08%
Continental AG 124,20 124,22 4 511 83 -0,31%
Corestate Capital Holding S.A 28,95 29,05 3 387 40 -1,86%
Costco Wholesale Corp. 220,15 221,60 1 1 +0,32%
Covestro AG 41,18 41,19 11 056 83 +0,05%
CSX Corp. 66,71 67,07 0 0 0,00%
Ctrip.com International Ltd. Sp.ADRs 31,20 31,60 527 4 +0,64%
CTS Eventim AG & Co. KGaA 42,16 42,18 3 813 39 -2,27%
Daimler AG 47,68 47,685 144 629 1 065 +0,15%
Delivery Hero SE 39,85 39,87 397 8 -1,41%
Deutsche Bank AG 6,451 6,453 483 200 751 +1,03%
Deutsche Beteiligungs AG 34,35 34,45 372 5 +0,15%
Deutsche Börse AG 125,20 125,25 1 640 31 -0,28%
Deutsche EuroShop AG 27,36 27,38 5 965 31 +0,15%
Deutsche Lufthansa AG 17,435 17,44 70 683 227 +0,20%
Deutsche Pfandbriefbank AG 12,43 12,44 99 811 160 +0,57%
Deutsche Post AG 26,97 26,975 24 447 159 +0,11%
Deutsche Telekom AG 15,188 15,19 95 734 166 +0,42%
Deutsche Wohnen SE 43,10 43,11 1 237 20 +0,65%
DEUTZ AG 7,515 7,52 7 511 18 0,00%
Dialog Semiconductor PLC 30,49 30,50 2 794 29 +0,26%
DIC Asset AG 9,72 9,73 1 720 5 +0,21%
Dollar Tree Inc. 87,75 88,04 46 1 -0,26%
Dow Inc. 43,73 44,165 334 3 -0,38%
Dr. Hoenle AG 54,40 54,70 622 4 +0,55%
Drägerwerk AG & Co. KGaA VZ 50,65 50,85 724 12 +0,29%
DWS Group GmbH & Co. KGaA 29,14 29,16 822 10 -0,68%
Dürr AG 31,38 31,41 3 780 32 -0,73%
E.ON SE 9,475 9,476 79 448 129 +0,12%
Ebay Inc. 32,105 32,225 877 11 -0,14%
Electronic Arts Inc. 82,26 82,62 241 11 +0,34%
ENCAVIS AG 6,03 6,06 4 614 12 -0,82%
Evonik Industries AG 25,47 25,49 16 167 70 +1,31%
Evotec SE 23,24 23,25 36 143 106 -0,39%
Expedia Group Inc. 102,98 104,08 0 0 0,00%
Exxon Mobil Corp. 66,06 66,28 1 511 14 -0,30%
Facebook Inc. 162,32 162,70 2 526 61 +0,74%
Fastenal Co. 27,525 27,895 219 2 +0,74%
Fielmann AG 62,35 62,40 659 15 -0,24%
Fiserv Inc. 77,13 78,09 178 5 +0,77%
Fox Corp. Shares A 32,645 33,30 0 0 0,00%
Fox Corp. Shares B 32,23 32,875 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 72,88 72,94 806 10 +0,16%
freenet AG 17,59 17,595 53 925 131 -0,37%
Fresenius Medical Care KGaA 67,18 67,20 6 545 67 -1,03%
Fresenius SE & Co. KGaA 47,59 47,595 8 572 83 +0,35%
FUCHS PETROLUB SE VZ 35,44 35,50 971 16 +0,57%
GEA Group AG 24,32 24,33 653 5 -0,69%
Gerresheimer AG 66,15 66,20 117 2 +0,38%
Gilead Sciences Inc. 59,61 60,09 3 463 41 +0,77%
Goldman Sachs Group Inc. 172,02 172,90 0 0 0,00%
Grand City Properties S.A. 22,94 22,98 2 568 13 +0,70%
GRENKE AG 88,35 88,55 261 8 -0,56%
HAMBORNER REIT AG 9,173 9,181 5 750 10 +0,23%
Hamburger Hafen u. Logistik AG 22,02 22,04 1 011 5 +0,82%
Hannover Rück SE 135,30 135,50 1 650 21 +0,30%
Hapag-Lloyd AG 25,00 25,15 166 3 +2,24%
Hasbro Inc. 87,51 88,09 0 0 0,00%
HeidelbergCement AG 67,50 67,52 1 572 23 -0,59%
Heidelberger Druckmaschinen AG 1,331 1,334 57 700 28 -0,22%
HELLA GmbH & Co. KGaA 42,80 42,82 1 019 11 -1,02%
HelloFresh SE 9,00 9,01 1 522 10 +0,45%
Henkel AG & Co. KGaA VZ 82,50 82,52 1 726 35 +0,19%
Henry Schein Inc. 59,46 60,25 6 1 -0,55%
HOCHTIEF AG 109,80 109,90 1 790 24 -0,63%
Home Depot Inc. 172,40 172,96 237 6 -0,20%
Hornbach Holding AG&Co.KGaA 45,70 45,90 336 5 +1,33%
HUGO BOSS AG 55,36 55,38 2 288 26 +0,40%
Hunt (J.B.) Transport Svcs Inc 79,44 80,01 0 0 0,00%
HYPOPORT AG 191,60 192,00 86 8 +0,21%
IDEXX Laboratories Inc. 227,80 229,65 38 4 +0,50%
Illumina Inc. 278,05 280,00 22 2 +0,34%
Incyte Corp. 72,98 74,03 149 3 +0,04%
INDUS Holding AG 41,60 41,70 2 131 22 +0,12%
Infineon Technologies AG 16,366 16,368 69 025 232 +0,51%
innogy SE 40,47 40,48 106 4 -0,17%
Intel Corp. 39,95 40,095 3 591 34 +0,96%
Intl Business Machines Corp. 118,36 118,64 1 611 25 +0,53%
Intuit Inc. 230,35 231,55 99 6 +0,81%
Intuitive Surgical Inc. 425,50 428,60 116 12 +0,82%
Isra Vision AG 32,64 32,72 4 087 35 +0,74%
JD.com Inc. Cl.A(sp.ADRs) 23,50 23,70 3 643 35 +1,28%
JENOPTIK AG 29,20 29,25 787 11 +0,69%
Johnson&Johnson 124,06 124,60 988 29 +0,11%
JOST Werke AG 29,65 29,70 2 763 15 +1,52%
JPMorgan Chase & Co. 97,97 98,19 388 8 +0,16%
Jungheinrich AG VZ 25,98 26,06 2 135 13 +0,62%
K+S Aktiengesellschaft 15,42 15,425 30 392 97 -1,03%
KION GROUP AG 51,72 51,76 963 13 +0,08%
Kla-Tencor Corp. 92,38 93,03 39 1 -0,33%
Klöckner & Co SE 4,974 4,98 18 632 37 -0,92%
Knorr-Bremse AG 95,90 95,95 290 4 +0,90%
Koenig & Bauer AG 36,76 36,82 1 850 23 +0,99%
Kraft Heinz Co. 27,83 27,955 8 404 79 +0,50%
KRONES AG 72,20 72,30 1 818 17 +0,42%
KWS SAAT SE 61,10 61,20 236 6 -0,65%
LAM Research Corp. 162,00 162,90 23 2 -0,25%
LANXESS AG 46,91 46,93 619 19 +0,21%
LEG Immobilien AG 111,50 111,55 1 865 22 +0,32%
LEONI AG 13,86 13,885 17 606 80 -0,14%
Liberty Global Inc. Registered Shares A 22,20 22,40 0 0 0,00%
Liberty Global Inc. Registered Shares C 21,60 21,80 0 0 0,00%
Linde PLC 168,40 168,50 1 333 37 +0,45%
Lululemon Athletica Inc. 154,04 154,58 25 1 +0,29%
Marriott International Inc. 110,84 112,44 12 1 +0,27%
Maxim Integrated Products Inc. 47,36 47,93 20 1 +0,08%
McDonalds Corp. 177,00 177,30 591 35 +0,29%
Mercadolibre Inc. 531,00 537,90 221 20 +1,63%
Merck & Co. Inc. 72,66 72,81 525 7 +0,30%
Merck KGaA 89,94 89,96 1 934 36 -0,88%
METRO AG 14,07 14,075 834 7 +1,59%
Microchip Technology Inc. 71,41 72,17 15 1 +0,47%
Micron Technology Inc. 30,52 30,57 2 032 11 +0,82%
Microsoft Corp. 113,00 113,06 4 271 120 +0,52%
Mondelez International Inc. Class A 46,455 46,66 0 0 0,00%
Monster Beverage Corp. (NEW) 56,39 56,88 40 2 -0,44%
MorphoSys AG 93,25 93,30 1 777 27 -0,59%
MTU Aero Engines AG 194,25 194,35 527 15 -0,33%
Mylan N.V. 16,50 17,00 958 3 +0,59%
Münchener Rückvers.-Ges. AG 219,80 219,90 14 868 187 +0,46%
Nemetschek SE 145,40 145,50 1 636 29 -0,07%
NetApp Inc. 55,35 55,77 15 2 +0,09%
NetEase Inc. 228,00 230,00 117 3 -0,87%
Netflix.com Inc. 316,75 317,25 436 23 -0,11%
NIKE Inc. 73,25 73,44 1 333 20 +0,25%
Nordex AG 13,44 13,45 28 445 90 +1,36%
NORMA Group SE 35,74 35,76 358 3 +0,34%
Nvidia Corp. 129,40 130,28 2 575 97 +0,71%
NXP Semiconductors NV 81,50 82,50 185 2 -0,61%
O'Reilly Automotive Inc.[New] 325,25 329,95 45 5 +0,09%
OSRAM Licht AG 27,96 27,97 13 681 74 -1,96%
Paccar Inc. 60,06 60,61 0 0 0,00%
PATRIZIA Immobilien AG 18,09 18,11 3 074 8 +0,78%
Paychex Inc. 76,45 77,46 0 0 0,00%
PayPal Holdings Inc. 98,06 98,18 7 392 68 +0,20%
PepsiCo Inc. 115,68 116,04 145 9 +0,33%
Pfeiffer Vacuum Technology AG 129,70 129,80 197 5 +0,54%
Pfizer Inc. 37,475 37,545 709 10 +0,21%
Procter & Gamble Co. 95,28 95,45 639 25 +0,26%
ProSiebenSat.1 Media SE 14,50 14,505 76 566 250 -1,59%
PUMA SE 549,00 549,50 192 13 +0,46%
Qiagen N.V. 34,13 34,14 2 980 19 +0,06%
Qualcomm Inc. 59,16 59,50 1 827 23 +0,41%
RATIONAL AG 586,00 587,00 151 14 +0,34%
Regeneron Pharmaceuticals Inc. 277,75 280,50 0 0 0,00%
Rheinmetall AG 99,12 99,20 2 881 49 -0,72%
RHÖN-KLINIKUM AG 25,75 25,80 694 2 -0,19%
RIB Software SE 15,91 15,94 9 781 37 -0,31%
Rocket Internet SE 22,32 22,34 3 835 19 +0,72%
Ross Stores Inc. 82,38 83,34 0 0 0,00%
RTL Group S.A. 42,48 42,50 4 762 39 -1,98%
RWE AG 22,86 22,87 17 546 59 -0,26%
S&T AG 20,26 20,30 5 488 40 +1,45%
SAF HOLLAND S.A. 9,985 10,02 11 904 30 -1,48%
Salzgitter AG 24,38 24,40 1 825 10 +1,12%
SAP SE 113,52 113,54 4 108 105 0,00%
Sartorius AG VZ 167,70 168,00 647 23 +0,30%
Schaeffler AG VZ 6,714 6,722 22 355 64 -0,33%
Scout24 AG 45,12 45,14 777 9 +0,09%
SGL CARBON SE 7,16 7,175 8 180 23 -1,11%
Shop Apotheke Europe N.V. 35,30 35,45 327 3 +0,86%
Siemens AG 105,44 105,46 7 276 107 +0,17%
Siemens Healthineers AG 36,21 36,22 7 045 45 +0,47%
Siltronic AG 67,86 67,96 13 636 172 +4,71%
Sirius XM Holdings Inc. 4,826 4,8625 400 2 +0,83%
Sixt SE 93,55 93,75 1 297 30 -0,37%
Skyworks Solutions Inc. 61,94 62,64 212 5 +0,98%
SMA Solar Technology AG 21,40 21,42 19 464 95 -5,16%
Software AG 30,83 30,84 1 502 10 -0,29%
Stabilus S.A. 40,42 40,48 850 7 +0,75%
Starbucks Corp. 68,01 68,18 930 21 +0,09%
Steinhoff Internatl Hldgs N.V. 0,0866 0,0871 1 835 630 105 +0,69%
Ströer SE & Co. KGaA 61,45 61,50 658 12 -0,16%
Südzucker AG 13,79 13,80 1 960 6 +0,96%
Symantec Corp. 17,598 17,856 285 3 -0,61%
Symrise AG 85,06 85,08 1 245 15 +0,02%
Synopsys Inc. 103,48 104,98 6 1 +0,63%
T-Mobile US Inc. 68,51 68,98 993 6 +0,07%
TAG Immobilien AG 20,94 20,96 2 911 17 +0,87%
Take-Two Interactive Softw.Inc 93,35 94,73 341 6 +0,85%
TAKKT AG 13,08 13,10 1 748 10 +0,93%
Talanx AG 36,06 36,10 923 10 +0,39%
Telefónica Deutschland Hldg AG 2,597 2,598 191 069 135 +2,89%
Tesla Inc. 172,22 172,42 6 678 326 +1,38%
Texas Instruments Inc. 93,63 94,01 36 3 -0,10%
The Travelers Companies Inc. 130,16 132,08 95 3 -1,47%
thyssenkrupp AG 12,08 12,085 99 162 188 +0,67%
TLG IMMOBILIEN AG 26,30 26,35 5 079 15 0,00%
Ulta Salon Cosmet. & Frag.Inc. 296,80 299,70 39 2 +0,25%
Uniper SE 24,73 24,74 3 918 48 +0,20%
United Continental Holdg. Inc. 71,82 72,47 0 0 0,00%
United Internet AG 32,14 32,15 4 045 22 +0,81%
United Technologies Corp. 117,06 117,62 134 4 -0,15%
UnitedHealth Group Inc. 220,80 221,50 117 4 -0,07%
VARTA AG 48,05 48,15 8 052 90 +0,42%
Verisign Inc. 174,10 175,70 22 1 +1,04%
Verisk Analytics Inc. Cl.A 126,08 127,94 0 0 0,00%
Verizon Communications Inc. 52,85 53,11 116 6 -0,13%
Vertex Pharmaceuticals Inc. 152,92 153,88 0 0 0,00%
VISA Inc. 145,72 146,18 1 441 57 +0,72%
Volkswagen AG VZ 143,96 143,98 26 286 225 +0,57%
Vonovia SE 48,01 48,02 13 217 105 +0,46%
Vossloh AG 34,25 34,40 580 6 +0,44%
Wacker Chemie AG 72,54 72,62 4 679 54 +2,17%
Wacker Neuson SE 22,42 22,46 2 623 16 +0,72%
Walgreens Boots Alliance Inc. 46,005 46,445 342 5 +0,61%
Walmart Inc. 91,60 91,78 103 4 +0,20%
Walt Disney Co. 118,56 118,74 1 004 54 +0,22%
WashTec AG 65,20 65,50 21 1 -0,15%
Western Digital Corp. 36,40 36,79 42 3 +0,59%
Willis Towers Watson PLC 158,00 159,00 0 0 0,00%
Wirecard AG 158,95 159,00 161 901 1 750 +2,19%
Workday Inc. Shares A 187,40 189,56 162 7 +0,81%
Wynn Resorts Ltd. 101,28 102,74 0 0 0,00%
Wüstenrot& Württembergische AG 18,78 18,80 5 886 28 +0,11%
Xcel Energy Inc. 52,29 53,07 94 1 +0,74%
Xilinx Inc. 90,31 90,60 565 18 +0,06%
XING SE 335,50 336,50 73 6 -0,30%
Zalando SE 36,90 36,93 454 11 -0,03%
zooplus AG 102,60 102,80 170 9 +0,59%
Copyright © 2019 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)