GLX 

Last 5 417,40
Change -0,31%

Heute:

Open 5 439,41
High 5 448,44
Low 5 407,78

letzter Handelstag:

Close 5 433,98

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 Drillisch AG 62,30 62,35 13 671 107 -2,23%
21st Century Fox Inc. Shares A 38,10 38,26 0 0 0,00%
21st Century Fox Inc. Shares B 37,97 38,46 0 0 0,00%
3M Co. 174,85 175,40 546 21 -0,95%
Aareal Bank AG 37,68 37,71 9 610 47 -0,49%
Activision Blizzard Inc. 65,81 66,07 1 527 27 -1,26%
adidas AG 194,85 194,95 17 275 288 -2,86%
ADLER Real Estate AG 14,58 14,64 3 437 8 -1,88%
ADO Properties S.A. 46,06 46,12 136 2 0,00%
Adobe Systems Inc. 215,15 216,37 2 806 95 -0,98%
AIXTRON SE 12,72 12,74 103 546 208 -3,19%
Alexion Pharmaceuticals Inc. 103,38 104,26 0 0 0,00%
Align Technology Inc. 310,00 310,99 307 18 -0,41%
Allianz SE 178,46 178,50 19 772 326 -1,35%
Alphabet Inc. Class A 993,44 994,93 1 268 132 -0,40%
Alphabet Inc. Class C 985,12 986,61 1 320 50 -0,61%
alstria office REIT-AG 13,01 13,02 6 283 17 -0,42%
Amazon.Com Inc. 1 470,75 1 472,24 3 993 416 -0,37%
American Airlines Group Inc. 36,57 36,91 28 1 +0,31%
American Express Co. 84,17 84,35 199 5 -0,71%
Amgen Inc. 157,27 158,68 412 19 -0,97%
Analog Devices Inc. 86,53 86,91 0 0 0,00%
Apple Inc. 161,80 161,94 14 549 203 -0,56%
Applied Materials Inc. 41,60 42,20 795 11 -2,01%
Aroundtown Property Hldgs S.A. 7,26 7,265 22 868 27 -0,96%
ASML Holding N.V. N.Y.Reg 180,00 181,00 164 4 -1,90%
Aumann AG 57,70 58,10 4 820 63 -3,26%
Aurubis AG 68,12 68,16 3 658 40 -1,00%
Autodesk Inc. 117,86 118,24 228 5 -0,61%
Automatic Data Processing Inc. 119,50 120,20 407 5 -0,24%
Axel Springer SE 59,80 59,85 3 513 30 -1,64%
Baidu.com Inc. ADR 232,35 233,24 758 42 -1,12%
BASF SE 86,20 86,21 47 717 320 -2,52%
Bayer AG 98,61 98,62 14 642 201 -1,49%
Bayerische Motoren Werke AG 84,38 84,39 13 436 153 -2,05%
Bechtle AG 72,00 72,05 1 478 25 0,00%
Beiersdorf AG 99,34 99,38 2 817 38 -1,60%
Bertrandt AG 96,30 96,35 756 17 +5,05%
Bilfinger SE 44,24 44,34 30 992 190 -4,98%
Biogen Inc. 254,72 255,94 314 17 -3,07%
Biomarin Pharmaceutical Inc. 82,23 83,74 841 23 -2,30%
Biotest AG VZ 24,90 25,00 2 201 9 +0,10%
Boeing Co. 303,99 304,50 674 32 -1,19%
Booking Holdings Inc. 1 829,69 1 839,37 27 7 -0,18%
Borussia Dortmund GmbH&Co.KGaA 5,745 5,765 28 405 41 -2,34%
Brenntag AG 49,87 49,90 1 360 11 -1,34%
Broadcom Corp. 230,97 232,54 93 10 -0,82%
CA Inc. 31,75 31,94 100 1 -0,58%
Cadence Design Systems Inc. 38,34 38,59 2 1 +0,43%
CANCOM SE 94,60 94,80 3 081 66 +1,04%
Carl Zeiss Meditec AG 60,20 60,30 5 090 51 -2,67%
Caterpillar Inc. 127,79 128,13 1 029 19 -0,80%
CECONOMY AG 8,63 8,634 12 491 37 +0,17%
Celgene Corp. 66,78 67,31 1 871 25 -0,58%
Cerner Corp. 52,83 53,19 0 0 0,00%
CEWE Stiftung & Co. KGaA 83,20 83,40 505 5 -2,79%
Charter Communicat. Inc.(Del.) Class A 252,94 254,91 9 2 -0,36%
Check Point Software Techs Ltd 85,26 86,06 285 7 -0,98%
Chevron Corp. 106,40 106,73 1 347 16 -0,46%
Cintas Corp. 162,74 163,29 219 5 -0,54%
Cisco Systems Inc. 37,87 37,93 7 632 45 -0,62%
Citrix Systems Inc. 90,59 91,91 15 1 +0,26%
Coca-Cola Co., The 37,79 37,89 6 934 63 -0,61%
Cognizant Technology Sol. Corp. 68,04 68,70 27 4 -1,19%
Comcast Corp. New Cl. A 28,85 28,99 1 291 12 -0,67%
Commerzbank AG 8,878 8,881 481 672 465 -0,89%
CompuGroup Medical SE 43,86 43,94 987 11 -1,57%
Continental AG 222,90 223,00 4 076 65 -1,28%
Corestate Capital Holding S.A 46,60 46,75 1 421 22 -2,92%
Costco Wholesale Corp. 176,54 178,11 19 2 -0,17%
Covestro AG 75,42 75,46 25 297 176 -2,67%
CSX Corp. 56,76 57,12 0 0 0,00%
Ctrip.com International Ltd. Sp.ADRs 43,91 44,47 84 2 +0,07%
CTS Eventim AG & Co. KGaA 42,02 42,04 1 519 23 -1,50%
Daimler AG 61,34 61,35 60 348 445 -1,93%
Delivery Hero AG 42,36 42,38 1 775 18 +1,05%
Dentsply Sirona Inc. 38,28 38,51 161 2 -1,03%
Deutsche Bank AG 9,46 9,463 269 532 424 -0,95%
Deutsche Beteiligungs AG 35,05 35,15 2 930 25 -2,16%
Deutsche Börse AG 114,30 114,35 1 860 37 -1,40%
Deutsche EuroShop AG 31,58 31,60 14 086 81 -2,05%
Deutsche Lufthansa AG 22,78 22,79 103 276 281 -1,36%
Deutsche Pfandbriefbank AG 13,35 13,37 129 728 234 -2,05%
Deutsche Post AG 30,23 30,24 79 237 325 -0,77%
Deutsche Telekom AG 13,655 13,66 180 542 299 -1,21%
Deutsche Wohnen SE 40,43 40,45 4 956 37 -1,59%
DEUTZ AG 6,91 6,92 24 733 34 -1,77%
Dialog Semiconductor PLC 15,335 15,35 12 701 60 +0,41%
DIC Asset AG 9,20 9,23 19 671 51 -2,60%
Dish Network Corp. 29,48 29,66 25 1 +0,47%
DMG MORI AG 49,25 49,35 105 3 -0,80%
Dollar Tree Inc. 74,88 75,97 50 1 -0,09%
Dowdupont Inc. 57,84 58,31 280 3 +0,19%
Drägerwerk AG & Co. KGaA VZ 65,25 65,40 638 9 +0,19%
DWS Group GmbH & Co. KGaA 28,30 28,35 5 130 37 -0,94%
Dürr AG 94,42 94,48 2 201 34 -2,24%
E.ON SE 9,308 9,31 227 564 275 -1,71%
Ebay Inc. 33,21 33,37 243 4 +0,40%
Electronic Arts Inc. 125,30 125,75 336 14 -1,02%
ElringKlinger AG 13,62 13,67 5 106 32 -0,26%
ENCAVIS AG 6,43 6,44 14 008 62 -1,08%
Evonik Industries AG 30,04 30,05 10 950 52 -1,46%
Evotec AG 15,105 15,12 325 383 595 +3,57%
Expedia Group Inc. 105,46 106,63 35 3 -0,85%
Express Scripts Holding Inc. 69,37 70,32 0 0 0,00%
Exxon Mobil Corp. 69,03 69,22 2 189 30 -0,51%
Facebook Inc. 167,88 168,07 5 642 144 -0,49%
Fastenal Co. 44,84 45,19 0 0 0,00%
Fielmann AG 69,90 70,00 5 954 62 -1,93%
Fiserv Inc. 65,29 66,14 372 5 +0,74%
Fraport AG Ffm.Airport.Ser.AG 86,14 86,20 795 25 -0,85%
freenet AG 23,69 23,72 31 839 118 -1,86%
Fresenius Medical Care KGaA 86,76 86,80 3 757 52 -1,53%
Fresenius SE & Co. KGaA 68,88 68,92 21 537 178 -2,05%
FUCHS PETROLUB SE VZ 44,68 44,72 2 022 23 -2,40%
GEA Group AG 31,47 31,49 5 386 32 -2,59%
General Electric Co. 11,37 11,40 47 867 129 -0,70%
Gerresheimer AG 67,60 67,65 65 2 -1,18%
Gilead Sciences Inc. 60,12 60,31 1 450 21 -0,61%
Goldman Sachs Group Inc. 198,14 198,49 242 5 -0,66%
GRAMMER AG 62,85 63,00 1 057 11 -1,52%
Grand City Properties S.A. 21,82 21,84 1 591 11 -0,91%
GRENKE AG 100,10 100,20 1 333 37 -2,82%
HAMBORNER REIT AG 9,24 9,26 4 198 14 -0,59%
Hamburger Hafen u. Logistik AG 20,32 20,36 2 075 14 -1,79%
Hannover Rück SE 110,70 110,80 7 441 40 -0,58%
Hapag-Lloyd AG 36,64 36,68 200 2 -0,54%
Hasbro Inc. 77,70 78,28 0 0 0,00%
HeidelbergCement AG 76,00 76,02 7 835 80 -1,40%
Heidelberger Druckmaschinen AG 2,56 2,568 465 987 283 -4,58%
HELLA GmbH & Co. KGaA 56,40 56,45 3 012 16 -0,75%
HelloFresh SE 13,10 13,14 4 547 16 +1,16%
Henkel AG & Co. KGaA VZ 108,35 108,40 6 310 50 -2,50%
Henry Schein Inc. 62,21 63,03 0 0 0,00%
HOCHTIEF AG 154,90 155,10 74 3 -1,53%
Hologic Inc. 34,37 34,73 0 0 0,00%
Home Depot Inc. 170,80 171,80 735 18 -0,58%
Hornbach Holding AG&Co.KGaA 65,80 66,10 1 072 12 -1,05%
HUGO BOSS AG 79,36 79,40 1 134 19 -1,34%
Hunt (J.B.) Transport Svcs Inc 110,98 111,56 0 0 0,00%
HYPOPORT AG 160,40 161,20 1 329 39 -0,37%
IDEXX Laboratories Inc. 193,74 195,69 0 0 0,00%
Illumina Inc. 243,82 245,60 557 11 -0,93%
Incyte Corp. 62,77 63,61 22 3 -0,26%
INDUS Holding AG 55,10 55,30 2 093 33 -1,34%
Infineon Technologies AG 24,82 24,83 124 217 298 -1,70%
innogy SE 36,55 36,56 2 906 14 -0,38%
Intel Corp. 46,60 46,71 5 690 52 -1,74%
Intl Business Machines Corp. 124,16 124,45 1 377 35 -0,93%
Intuit Inc. 178,77 180,69 70 3 +0,34%
Intuitive Surgical Inc. 420,59 423,69 230 19 +0,08%
Isra Vision AG 49,95 50,10 18 429 163 -3,48%
JD.com Inc. Cl.A(sp.ADRs) 39,51 39,94 31 450 337 +5,98%
JENOPTIK AG 35,36 35,40 37 036 133 -1,50%
Johnson&Johnson 105,22 105,35 1 071 22 -0,57%
JOST Werke AG 34,40 34,50 1 245 10 -1,01%
JPMorgan Chase & Co. 92,27 92,45 213 8 -0,85%
Jungheinrich AG VZ 32,70 32,74 8 368 47 -3,26%
K+S Aktiengesellschaft 22,43 22,45 22 419 60 -2,84%
KION GROUP AG 69,46 69,50 2 021 28 -2,36%
Kla-Tencor Corp. 96,07 96,74 0 0 0,00%
Klöckner & Co SE 10,53 10,54 10 200 14 -0,66%
Koenig & Bauer AG 62,75 62,85 1 546 20 -3,33%
Kraft Heinz Co. 52,90 53,00 6 212 75 -0,12%
KRONES AG 110,30 110,60 3 921 39 +0,18%
KWS SAAT SE 317,50 318,50 62 3 -0,86%
LAM Research Corp. 152,77 153,91 225 7 -0,39%
LANXESS AG 71,02 71,06 1 921 22 -0,78%
LEG Immobilien AG 94,84 94,86 297 5 -0,67%
LEONI AG 52,22 52,26 7 515 56 -1,36%
Liberty Global Inc. Registered Shares A 25,20 25,60 0 0 0,00%
Liberty Global Inc. Registered Shares C 24,60 24,80 0 0 0,00%
Linde AG z.Umtausch 202,80 202,90 3 636 38 -1,51%
Marriott International Inc. 117,76 119,48 0 0 0,00%
Maxim Integrated Products Inc. 52,32 52,87 2 1 +0,17%
McDonalds Corp. 142,84 143,03 1 904 42 -0,44%
Medigene AG 12,34 12,39 87 100 239 -2,25%
Mercadolibre Inc. 256,55 261,64 51 5 -1,34%
Merck & Co. Inc. (New) 52,98 53,24 1 029 11 -0,81%
Merck KGaA 83,02 83,04 6 622 65 -1,31%
METRO AG 11,285 11,295 18 131 48 -0,64%
Microchip Technology Inc. 87,11 87,47 115 1 -0,41%
Micron Technology Inc. 49,91 50,01 7 121 62 -0,76%
Microsoft Corp. 86,08 86,20 19 437 223 -0,09%
Mondelez International Inc. Class A 34,88 35,01 922 9 -0,57%
Monster Beverage Corp. (NEW) 48,28 48,60 95 2 -0,09%
MorphoSys AG 98,05 98,25 5 775 76 +1,47%
MTU Aero Engines AG 161,80 162,00 311 10 -1,58%
Mylan N.V. 33,40 33,80 11 769 51 +0,90%
Münchener Rückvers.-Ges. AG 181,35 181,40 6 791 134 -0,63%
Nemetschek SE 105,10 105,30 3 314 41 -0,14%
NetEase Inc. 215,27 219,43 266 5 -1,19%
Netflix.com Inc. 334,80 335,20 13 351 418 -0,73%
NIKE Inc. 64,77 64,99 4 053 51 -0,63%
Nordex AG 10,38 10,41 73 688 175 +0,24%
NORMA Group SE 66,00 66,05 2 062 40 -1,45%
Nvidia Corp. 227,49 227,94 3 539 131 -0,28%
O'Reilly Automotive Inc.[New] 240,85 242,61 0 0 0,00%
OSRAM Licht AG 49,79 49,82 28 990 270 -3,19%
Paccar Inc. 54,61 54,75 0 0 0,00%
PATRIZIA Immobilien AG 17,39 17,43 7 337 32 -1,89%
Paychex Inc. 59,41 60,14 16 1 +0,52%
PayPal Holdings Inc. 72,89 72,98 3 585 56 -0,93%
Pfeiffer Vacuum Technology AG 148,40 148,60 1 187 19 -2,72%
Pfizer Inc. 31,14 31,22 7 429 24 -0,73%
Procter & Gamble Co. 66,25 66,40 10 946 103 -0,33%
ProSiebenSat.1 Media SE 23,63 23,65 56 207 260 -1,93%
PUMA SE 497,00 498,00 361 30 -0,40%
Qiagen N.V. 31,55 31,57 1 690 14 -1,50%
Qualcomm Inc. 51,08 51,17 3 010 19 -1,09%
Qurate Retail Group Inc. Cl. A 18,25 18,58 3 1 +0,57%
RATIONAL AG 555,50 556,00 162 17 -1,90%
Regeneron Pharmaceuticals Inc. 268,05 270,72 27 3 +0,20%
Rheinmetall AG 107,05 107,10 4 374 65 -0,60%
RHÖN-KLINIKUM AG 25,52 25,56 1 095 6 -2,07%
RIB Software SE 19,48 19,52 41 452 139 -3,28%
Rocket Internet SE 25,94 25,98 9 381 53 -0,12%
Ross Stores Inc. 72,76 73,19 501 7 -0,87%
RTL Group S.A. 63,70 63,75 4 219 42 -1,89%
RWE AG 19,97 19,975 60 702 122 -1,31%
S&T AG 22,08 22,12 9 712 45 +0,82%
SAF HOLLAND S.A. 15,41 15,43 2 786 16 -1,19%
Salzgitter AG 42,63 42,66 2 951 17 -1,83%
SAP SE 102,18 102,20 36 660 456 -2,00%
Sartorius AG VZ 123,90 124,00 2 601 51 -0,80%
Schaeffler AG VZ 12,77 12,78 21 304 67 -1,79%
Scout24 AG 45,50 45,52 1 952 21 -0,09%
Seagate Technology PLC 49,60 49,90 1 756 20 -0,99%
SGL CARBON SE 10,24 10,26 5 802 26 -3,62%
Shire Biopharmaceuticals Hldgs 136,21 137,65 0 0 0,00%
Siemens AG 118,24 118,28 35 321 282 -1,30%
Siemens Healthineers AG 36,09 36,125 49 306 273 +0,12%
Siltronic AG 137,90 138,00 20 895 367 -1,79%
Sirius XM Holdings Inc. 6,55 6,57 1 630 6 +1,07%
Sixt SE 103,90 104,10 3 142 55 -1,56%
Skyworks Solutions Inc. 87,04 88,05 57 3 -0,02%
SLM Solutions Group AG 34,60 34,75 2 900 32 -2,26%
SMA Solar Technology AG 41,60 41,72 3 526 44 -1,25%
Software AG 42,89 42,92 1 770 14 -0,22%
Stabilus S.A. 86,65 86,75 2 513 17 -1,29%
Starbucks Corp. 48,76 48,85 1 860 24 -0,69%
Steinhoff Internatl Hldgs N.V. 0,0765 0,0769 5 635 861 302 -1,54%
Ströer SE & Co. KGaA 54,25 54,30 4 975 29 -1,50%
Südzucker AG 14,91 14,935 2 780 14 -0,88%
Symantec Corp. 18,24 18,37 1 591 9 -0,30%
Symrise AG 75,70 75,74 746 13 -0,57%
Synopsys Inc. 76,99 77,77 0 0 0,00%
T-Mobile US Inc. 50,70 51,77 63 3 -0,53%
TAG Immobilien AG 18,70 18,71 11 120 49 -0,51%
Take-Two Interactive Softw.Inc 103,34 104,83 512 15 -1,38%
TAKKT AG 17,96 18,00 500 3 -1,11%
Talanx AG 32,64 32,68 2 529 21 -0,58%
Tele Columbus AG 6,25 6,28 15 720 51 -0,72%
Telefónica Deutschland Hldg AG 3,548 3,549 281 714 105 -1,05%
Tesla Inc. 305,98 306,60 20 321 464 -0,31%
Texas Instruments Inc. 98,81 99,19 65 3 -0,56%
The Travelers Companies Inc. 110,02 111,01 0 0 0,00%
thyssenkrupp AG 22,93 22,94 15 186 61 -1,71%
TLG IMMOBILIEN AG 23,24 23,28 3 680 12 -1,40%
Ulta Salon Cosmet. & Frag.Inc. 210,99 213,97 0 0 0,00%
Uniper SE 25,25 25,26 4 476 60 -1,37%
United Internet AG 57,80 57,84 3 516 38 -1,11%
United Technologies Corp. 108,96 109,75 818 12 +0,05%
UnitedHealth Group Inc. 219,46 219,99 703 29 -0,31%
Verisk Analytics Inc. Cl.A 93,88 93,90 0 0 0,00%
Verizon Communications Inc. 41,16 41,42 1 151 10 -0,45%
Vertex Pharmaceuticals Inc. 132,04 132,86 18 2 -1,00%
VISA Inc. 115,81 116,01 2 797 44 -0,52%
Vodafone Group PLC Spons.ADRsNew 21,00 21,20 0 0 0,00%
Volkswagen AG VZ 155,34 155,40 52 851 757 -4,18%
Vonovia SE 41,05 41,07 24 622 117 -0,94%
Vossloh AG 42,25 42,40 1 705 10 -3,55%
VTG AG 51,90 52,10 1 065 19 -1,51%
Wacker Chemie AG 113,40 113,55 5 072 104 -2,64%
Wacker Neuson SE 23,96 24,00 2 559 17 -1,15%
Walgreens Boots Alliance Inc. 56,17 56,64 42 2 -0,04%
Walmart Inc. 71,82 72,00 792 11 -0,65%
Walt Disney Co. 92,20 92,37 6 173 84 -1,66%
WashTec AG 74,30 74,40 1 177 21 -1,46%
Western Digital Corp. 68,60 68,97 646 5 -0,75%
Wirecard AG 145,45 145,55 64 255 1 041 -2,81%
Workday Inc. Shares A 108,79 110,07 65 1 -0,19%
Wynn Resorts Ltd. 148,11 149,05 35 2 -1,05%
Wüstenrot& Württembergische AG 18,74 18,76 1 541 11 +1,02%
Xilinx Inc. 59,73 60,18 40 1 +0,33%
XING SE 286,50 287,50 227 13 -0,95%
Zalando SE 46,59 46,61 4 846 37 -1,82%
zooplus AG 164,00 164,30 57 2 +0,28%
Copyright © 2018 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+2)