GLX

Last 5 575,92
Change -1,89%

Heute:

Open 5 643,68
High 5 668,15
Low 5 573,83

letzter Handelstag:

Close 5 575,92

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 37,52 37,80 14 502 112 -2,23%
3M Co. 181,07 181,61 493 26 -1,40%
Aareal Bank AG 27,00 27,20 80 363 344 -2,61%
Activision Blizzard Inc. 41,45 41,76 24 983 198 -2,74%
adidas AG 209,00 209,50 10 617 157 +0,19%
ADLER Real Estate AG 12,92 13,10 4 261 20 +0,31%
ADO Properties S.A. 52,25 52,50 493 9 +0,10%
Adobe Inc. 229,79 230,47 780 35 -0,64%
ADVA Optical Networking SE 9,05 9,11 13 892 35 -0,71%
Advanced Micro Devices Inc. 23,09 23,51 137 401 313 -6,18%
Airbus SE 114,40 114,80 29 688 495 -3,69%
AIXTRON SE 8,302 8,38 409 910 452 +0,80%
Alexion Pharmaceuticals Inc. 115,34 115,70 0 0 0,00%
Align Technology Inc. 238,44 239,51 843 31 -2,94%
Allianz SE 195,42 195,80 32 639 558 -1,31%
Alphabet Inc. Class A 1 067,50 1 069,51 5 734 285 -1,76%
Alphabet Inc. Class C 1 065,05 1 067,06 1 117 82 -1,57%
alstria office REIT-AG 13,75 13,84 5 054 21 +0,51%
AMADEUS FIRE AG 100,40 100,80 911 20 -0,20%
Amazon.Com Inc. 1 559,00 1 560,44 18 146 1 147 -2,54%
American Airlines Group Inc. 27,01 27,13 242 3 -2,10%
American Express Co. 96,99 97,27 262 7 -1,37%
Amgen Inc. 165,25 165,75 635 16 -1,50%
Analog Devices Inc. 95,05 95,34 350 2 -1,45%
Apple Inc. 169,10 169,26 76 483 1 109 -1,78%
Applied Materials Inc. 35,23 35,44 2 237 10 -2,45%
Aroundtown Property Hldgs S.A. 7,725 7,79 27 340 50 +0,45%
ASML Holding N.V. N.Y.Reg 166,00 167,00 0 0 0,00%
Aumann AG 28,10 28,30 7 097 71 -3,43%
Aurubis AG 46,18 46,57 9 284 80 -3,57%
Autodesk Inc. 136,36 136,98 311 8 -1,77%
Automatic Data Processing Inc. 136,06 136,70 651 12 -0,01%
Axel Springer SE 45,54 45,90 6 850 69 -0,82%
Baidu.com Inc. ADR 147,44 148,33 2 248 47 -2,61%
BASF SE 65,20 65,50 168 712 1 052 -2,79%
Bayer AG 58,80 59,10 214 152 2 192 -3,32%
Bayerische Motoren Werke AG 69,16 69,46 54 717 563 -2,72%
BayWa AG vink. Namens-Aktien 24,25 24,50 5 375 19 -2,41%
Bechtle AG 79,90 80,05 7 195 87 -2,08%
BEFESA S.A. 38,40 38,75 312 7 -1,28%
Beiersdorf AG 89,28 89,66 5 310 75 -0,42%
Bertrandt AG 65,45 65,75 2 445 49 -2,60%
Bilfinger SE 30,62 30,80 2 774 26 -2,54%
Biogen Inc. 191,60 193,26 7 206 259 -4,15%
Biomarin Pharmaceutical Inc. 77,88 78,24 40 1 -0,88%
Boeing Co. 318,62 320,53 4 778 233 -2,69%
Booking Holdings Inc. 1 517,68 1 525,97 47 15 -2,30%
Borussia Dortmund GmbH&Co.KGaA 7,90 7,95 24 501 45 -1,49%
Brenntag AG 45,51 45,80 2 649 34 -3,12%
Broadcom Corp. 258,83 260,05 65 5 -0,95%
Cadence Design Systems Inc. 54,24 55,06 920 14 -2,09%
CANCOM SE 35,48 35,78 11 995 90 -4,46%
Carl Zeiss Meditec AG 76,40 76,60 4 265 56 -1,67%
Caterpillar Inc. 114,90 115,24 161 6 -2,30%
CECONOMY AG 4,688 4,737 24 986 42 -1,86%
Celgene Corp. 77,84 78,31 1 668 28 -0,55%
Cerner Corp. 50,45 50,60 300 1 +0,57%
CEWE Stiftung & Co. KGaA 77,00 77,30 1 918 35 -3,27%
Charter Communicat. Inc.(Del.) Class A 317,77 321,60 3 2 -0,77%
Check Point Software Techs Ltd 110,65 111,48 334 7 +0,40%
Chevron Corp. 108,68 109,33 947 16 -1,43%
Cintas Corp. 171,49 173,05 205 7 -3,22%
Cisco Systems Inc. 46,67 46,83 12 237 87 -1,56%
Citrix Systems Inc. 88,77 89,17 73 1 -0,67%
Coca-Cola Co., The 40,63 40,78 17 634 108 +1,87%
Cognizant Technology Sol. Corp. 62,69 62,98 75 2 -0,72%
Comcast Corp. New Cl. A 34,95 35,05 0 0 0,00%
Commerzbank AG 6,876 6,936 800 603 822 -2,06%
CompuGroup Medical SE 51,90 52,20 8 709 162 -0,48%
Continental AG 136,70 137,40 15 409 214 -3,55%
Corestate Capital Holding S.A 30,55 30,90 7 391 82 -1,45%
Costco Wholesale Corp. 209,94 210,60 63 3 +0,29%
Covestro AG 46,80 47,05 48 048 280 -1,18%
CSX Corp. 63,97 64,61 50 1 -0,63%
Ctrip.com International Ltd. Sp.ADRs 35,46 35,88 846 7 -3,35%
CTS Eventim AG & Co. KGaA 40,70 40,94 10 511 71 +0,10%
Daimler AG 50,50 50,61 135 452 870 -2,19%
Delivery Hero SE 34,44 34,74 1 416 17 -2,14%
Deutsche Bank AG 7,265 7,295 841 055 1 023 -2,34%
Deutsche Beteiligungs AG 32,25 32,60 2 195 23 -1,52%
Deutsche Börse AG 111,25 111,70 5 293 59 +0,63%
Deutsche EuroShop AG 26,84 27,08 3 434 26 -0,88%
Deutsche Lufthansa AG 19,605 19,725 306 101 962 -2,50%
Deutsche Pfandbriefbank AG 10,65 10,70 181 088 283 -2,65%
Deutsche Post AG 28,40 28,50 101 853 387 -1,90%
Deutsche Telekom AG 15,615 15,66 716 440 839 -0,82%
Deutsche Wohnen SE 43,84 44,14 6 940 46 -0,56%
DEUTZ AG 7,095 7,155 52 319 95 -2,68%
Dialog Semiconductor PLC 27,66 27,85 43 753 289 +0,07%
DIC Asset AG 10,38 10,44 39 046 93 -1,89%
Dollar Tree Inc. 89,71 90,25 96 3 +0,85%
Dowdupont Inc. 47,66 47,94 4 376 27 -3,25%
Dr. Hoenle AG 46,10 46,50 1 639 26 -3,15%
Drägerwerk AG & Co. KGaA VZ 45,08 45,32 1 688 13 -1,53%
DWS Group GmbH & Co. KGaA 30,07 30,265 3 966 35 -2,31%
Dürr AG 34,26 34,46 10 973 91 -4,76%
E.ON SE 9,88 9,93 678 345 958 +0,28%
Ebay Inc. 32,51 32,61 1 283 17 -0,58%
Electronic Arts Inc. 90,61 91,52 3 505 96 -1,69%
ENCAVIS AG 6,26 6,30 15 488 32 0,00%
Evonik Industries AG 24,09 24,28 39 714 207 -3,23%
Evotec AG 21,78 21,85 268 619 456 -1,04%
Expedia Group Inc. 107,38 108,03 75 3 -0,71%
Exxon Mobil Corp. 71,20 71,41 3 949 41 -0,92%
Facebook Inc. 144,89 145,47 9 712 166 -0,55%
Fastenal Co. 54,47 54,90 156 3 -2,47%
Fielmann AG 59,00 59,40 1 965 28 -1,33%
Fiserv Inc. 75,67 76,01 1 383 19 +0,09%
Fox Corp. Shares A 34,00 34,30 200 1 0,00%
Fox Corp. Shares B 32,93 33,26 153 3 0,00%
Fraport AG Ffm.Airport.Ser.AG 67,38 67,66 5 674 54 -1,23%
freenet AG 19,455 19,55 84 138 279 -1,93%
Fresenius Medical Care KGaA 67,92 68,22 12 280 125 -2,84%
Fresenius SE & Co. KGaA 46,25 46,55 84 940 741 -4,20%
FUCHS PETROLUB SE VZ 37,32 37,52 9 080 84 -3,46%
GEA Group AG 22,31 22,45 23 599 114 -3,29%
Gerresheimer AG 66,95 67,25 267 6 -2,25%
Gilead Sciences Inc. 56,56 56,67 3 824 45 -1,09%
Goldman Sachs Group Inc. 167,09 167,58 569 22 -1,65%
Grand City Properties S.A. 21,88 22,04 8 900 12 +0,46%
GRENKE AG 81,80 82,15 2 124 42 +0,43%
HAMBORNER REIT AG 9,18 9,23 10 264 25 0,00%
Hamburger Hafen u. Logistik AG 19,10 19,30 1 759 15 -0,87%
Hannover Rück SE 124,90 125,40 3 727 70 -1,02%
Hapag-Lloyd AG 25,42 25,70 5 591 43 -0,08%
Hasbro Inc. 73,90 74,34 0 0 0,00%
HeidelbergCement AG 63,76 64,06 11 430 140 -2,33%
Heidelberger Druckmaschinen AG 1,519 1,542 243 726 110 -2,98%
HELLA GmbH & Co. KGaA 39,44 39,72 3 136 24 -2,23%
HelloFresh SE 8,70 8,90 6 885 27 -1,53%
Henkel AG & Co. KGaA VZ 87,88 88,26 10 763 92 -1,41%
Henry Schein Inc. 52,88 53,04 98 1 -0,13%
HOCHTIEF AG 142,00 142,40 448 9 -0,14%
Home Depot Inc. 167,02 167,52 394 18 +0,63%
Hornbach Holding AG&Co.KGaA 45,40 45,80 1 754 25 -2,03%
HUGO BOSS AG 59,40 59,80 9 908 97 -3,24%
Hunt (J.B.) Transport Svcs Inc 86,17 86,56 0 0 0,00%
HYPOPORT AG 166,60 167,80 470 22 -0,48%
IDEXX Laboratories Inc. 193,51 195,10 41 3 -2,01%
Illumina Inc. 271,88 275,19 193 13 -2,31%
Incyte Corp. 75,25 76,00 899 9 -1,63%
INDUS Holding AG 43,10 43,45 1 535 21 -0,91%
Infineon Technologies AG 19,05 19,15 272 114 479 -2,56%
innogy SE 40,86 41,01 2 835 17 -0,75%
Intel Corp. 47,10 47,19 12 722 53 -1,85%
Intl Business Machines Corp. 123,44 123,93 2 392 53 -0,68%
Intuit Inc. 223,27 224,61 181 7 -1,77%
Intuitive Surgical Inc. 495,80 498,24 236 32 -2,49%
Isra Vision AG 32,80 33,05 13 254 120 -2,95%
JD.com Inc. Cl.A(sp.ADRs) 24,59 24,97 21 629 80 -1,26%
JENOPTIK AG 32,54 32,72 23 436 198 -1,33%
Johnson&Johnson 121,19 121,54 2 973 56 -0,21%
JOST Werke AG 28,40 29,00 2 580 14 -1,36%
JPMorgan Chase & Co. 88,18 88,43 1 456 40 -2,10%
Jungheinrich AG VZ 26,80 27,10 2 969 15 -3,09%
K+S Aktiengesellschaft 16,115 16,23 112 152 331 -5,70%
KION GROUP AG 47,01 47,20 8 241 90 -4,53%
Kla-Tencor Corp. 106,46 107,10 6 1 -0,23%
Klöckner & Co SE 6,55 6,615 82 720 68 -2,86%
Knorr-Bremse AG 86,30 86,59 1 240 20 -2,08%
Koenig & Bauer AG 39,30 39,58 13 589 173 -5,12%
Kraft Heinz Co. 28,51 28,80 30 859 179 -1,14%
KRONES AG 74,75 75,20 2 361 44 -2,15%
KWS SAAT SE 58,00 60,90 2 994 68 -79,83%
LAM Research Corp. 158,51 159,79 112 6 -2,30%
LANXESS AG 48,10 48,50 13 615 94 -5,27%
LEG Immobilien AG 106,10 106,70 2 238 39 +0,33%
LEONI AG 17,855 17,985 50 207 286 -2,75%
Liberty Global Inc. Registered Shares A 23,00 23,20 38 1 0,00%
Liberty Global Inc. Registered Shares C 22,40 22,60 100 1 0,00%
Linde PLC 149,85 150,45 7 860 90 -2,73%
Lululemon Athletica Inc. 126,68 127,44 44 2 -2,15%
Marriott International Inc. 110,00 110,67 50 1 -0,15%
Maxim Integrated Products Inc. 47,90 48,19 0 0 0,00%
McDonalds Corp. 165,19 165,61 3 747 93 +1,09%
Mercadolibre Inc. 439,43 441,65 149 17 -0,94%
Merck & Co. Inc. (New) 72,87 73,19 1 276 23 -0,21%
Merck KGaA 98,22 98,62 4 328 61 -1,66%
METRO AG 14,70 14,80 15 169 64 +0,03%
Microchip Technology Inc. 75,54 75,88 42 3 -1,46%
Micron Technology Inc. 36,88 37,10 17 333 85 -3,10%
Microsoft Corp. 103,45 103,76 31 166 401 -1,66%
Mondelez International Inc. Class A 43,44 43,70 1 311 14 +1,12%
Monster Beverage Corp. (NEW) 47,36 47,50 220 6 -1,61%
MorphoSys AG 81,45 82,10 7 973 104 -1,50%
MTU Aero Engines AG 194,40 194,80 1 279 32 -1,87%
Mylan N.V. 25,40 25,60 651 4 -0,78%
Münchener Rückvers.-Ges. AG 207,70 208,20 14 154 322 -2,07%
Nemetschek SE 133,00 133,80 3 064 83 -1,03%
NetApp Inc. 59,11 59,38 0 0 0,00%
NetEase Inc. 205,32 206,15 0 0 0,00%
Netflix.com Inc. 318,29 319,55 8 922 286 -4,00%
NIKE Inc. 72,80 72,98 14 087 217 -2,47%
Nordex AG 12,85 12,98 171 873 530 -1,91%
NORMA Group SE 43,42 43,60 16 109 16 -4,20%
Nvidia Corp. 156,75 157,38 22 960 500 -2,53%
NXP Semiconductors NV 80,00 80,50 370 5 -2,41%
O'Reilly Automotive Inc.[New] 332,82 334,16 176 10 -1,34%
OSRAM Licht AG 34,54 34,73 24 859 184 -3,53%
Paccar Inc. 59,26 59,62 0 0 0,00%
PATRIZIA Immobilien AG 19,29 19,43 8 545 33 -1,35%
Paychex Inc. 69,31 69,79 193 4 -0,50%
PayPal Holdings Inc. 89,72 90,07 13 421 222 -2,08%
PepsiCo Inc. 106,57 107,10 895 19 +1,61%
Pfeiffer Vacuum Technology AG 135,10 136,00 785 18 -1,94%
Pfizer Inc. 37,09 37,19 6 403 26 -0,43%
Procter & Gamble Co. 90,03 90,29 8 412 87 -0,12%
ProSiebenSat.1 Media SE 13,99 14,045 164 033 525 -3,68%
PUMA SE 495,50 498,50 789 39 -0,50%
Qiagen N.V. 34,84 34,99 9 594 34 -1,27%
Qualcomm Inc. 50,14 50,44 5 181 44 -0,85%
RATIONAL AG 542,00 546,00 1 059 62 -2,78%
Regeneron Pharmaceuticals Inc. 345,65 348,25 10 2 -0,20%
Rheinmetall AG 94,00 94,50 21 308 381 -4,14%
RHÖN-KLINIKUM AG 24,94 25,04 1 370 6 +0,16%
RIB Software SE 13,40 13,54 28 735 77 -2,61%
Rocket Internet SE 22,46 22,66 3 974 32 -2,35%
Ross Stores Inc. 79,18 80,05 613 7 -1,74%
RTL Group S.A. 49,56 49,94 4 717 51 -1,48%
RWE AG 23,55 23,65 234 853 609 +2,52%
S&T AG 22,00 22,10 30 029 82 -1,69%
SAF HOLLAND S.A. 9,645 9,80 28 940 77 -0,87%
Salzgitter AG 25,28 25,47 14 130 89 -6,41%
SAP SE 97,86 98,31 26 737 375 -2,28%
Sartorius AG VZ 146,70 147,30 3 568 166 -1,54%
Schaeffler AG VZ 7,10 7,14 177 058 219 -2,31%
Scout24 AG 45,94 46,22 11 265 154 +0,48%
SGL CARBON SE 7,15 7,24 36 994 67 +0,55%
Shop Apotheke Europe N.V. 38,20 38,80 844 16 -2,80%
Siemens AG 94,84 95,13 60 808 619 -3,57%
Siemens Healthineers AG 37,33 37,445 25 806 155 -2,79%
Siltronic AG 79,30 79,80 15 677 224 -2,45%
Sirius XM Holdings Inc. 5,08 5,12 0 0 0,00%
Sixt SE 91,10 92,00 8 635 173 -2,60%
Skyworks Solutions Inc. 72,91 73,34 419 11 -3,10%
SMA Solar Technology AG 22,68 22,86 8 876 59 -2,14%
Software AG 29,86 30,12 16 601 107 -1,38%
Stabilus S.A. 44,58 45,06 501 9 -3,78%
Starbucks Corp. 63,52 63,91 994 37 +0,13%
Steinhoff Internatl Hldgs N.V. 0,1086 0,1105 6 294 000 286 -0,64%
Ströer SE & Co. KGaA 51,60 51,90 3 839 39 +0,19%
Südzucker AG 13,14 13,285 9 559 30 +1,10%
Symantec Corp. 20,18 20,38 838 8 -2,55%
Symrise AG 78,54 78,74 1 530 28 -2,28%
Synopsys Inc. 97,01 98,37 654 22 -2,38%
T-Mobile US Inc. 63,38 64,08 103 5 +0,27%
TAG Immobilien AG 21,60 21,78 11 100 43 -1,19%
Take-Two Interactive Softw.Inc 84,85 85,19 1 608 33 -2,41%
TAKKT AG 14,02 14,26 4 166 36 -1,11%
Talanx AG 34,06 34,24 2 794 19 -0,81%
Telefónica Deutschland Hldg AG 2,95 2,968 244 979 131 -0,64%
Tesla Inc. 234,12 235,33 18 085 271 -2,24%
Texas Instruments Inc. 97,01 97,29 221 6 -0,65%
The Travelers Companies Inc. 119,37 120,08 208 2 +0,95%
thyssenkrupp AG 12,32 12,42 293 514 565 -3,65%
TLG IMMOBILIEN AG 26,40 26,60 7 009 45 +1,45%
Ulta Salon Cosmet. & Frag.Inc. 292,10 293,00 331 18 +0,57%
Uniper SE 27,14 27,27 16 116 133 -1,27%
United Continental Holdg. Inc. 70,03 71,09 0 0 0,00%
United Internet AG 33,85 34,15 10 990 87 -2,57%
United Technologies Corp. 110,73 110,92 416 11 +0,03%
UnitedHealth Group Inc. 219,10 219,75 1 036 24 -1,27%
VARTA AG 35,76 35,96 20 759 162 -2,35%
Verisign Inc. 160,21 161,49 47 3 +0,60%
Verisk Analytics Inc. Cl.A 113,79 114,47 18 1 +0,90%
Verizon Communications Inc. 52,80 53,02 4 617 40 +3,41%
Vertex Pharmaceuticals Inc. 160,56 161,53 60 2 +1,33%
VISA Inc. 135,44 135,83 7 554 104 -1,13%
Volkswagen AG VZ 138,50 139,10 86 592 850 -3,20%
Vonovia SE 46,35 46,45 35 631 204 +0,43%
Vossloh AG 40,55 40,75 77 2 0,00%
Wacker Chemie AG 80,00 80,50 11 558 189 -5,35%
Wacker Neuson SE 21,30 21,58 13 115 82 -3,27%
Walgreens Boots Alliance Inc. 54,96 55,79 480 11 -0,39%
Walmart Inc. 87,05 87,25 471 7 -0,10%
Walt Disney Co. 95,62 95,96 3 617 86 +0,36%
WashTec AG 70,10 70,50 3 966 65 +3,85%
Western Digital Corp. 42,85 43,04 3 364 25 -4,81%
Willis Towers Watson PLC 154,00 155,00 0 0 0,00%
Wirecard AG 100,50 101,00 444 236 4 454 -1,90%
Workday Inc. Shares A 168,86 169,54 823 25 -2,89%
Wynn Resorts Ltd. 103,20 103,82 0 0 0,00%
Wüstenrot& Württembergische AG 16,92 17,14 5 955 23 -1,51%
Xcel Energy Inc. 50,52 50,74 68 1 +2,29%
Xilinx Inc. 112,02 112,92 2 098 36 -2,17%
XING SE 311,50 314,50 530 36 -1,27%
Zalando SE 33,90 34,00 14 541 115 -3,46%
zooplus AG 105,80 107,30 1 008 26 +0,66%
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 CET (UTC+1)