GLX

Last 6 076,76
Change -0,11%

Heute:

Open 6 076,71
High 6 087,96
Low 6 075,24

letzter Handelstag:

Close 6 083,23

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 30,04 30,06 22 806 114 -3,54%
3M Co. 153,92 154,52 282 13 +0,13%
Aareal Bank AG 26,54 26,55 14 613 48 -1,99%
Activision Blizzard Inc. 50,55 50,75 1 796 26 -0,28%
adidas AG 271,45 271,50 2 930 77 +1,12%
ADLER Real Estate AG 11,48 11,52 443 3 +0,35%
ADO Properties S.A. 36,30 36,38 2 341 21 +1,28%
Adobe Inc. 257,35 258,85 314 15 +0,82%
ADVA Optical Networking SE 6,51 6,55 4 605 9 0,00%
Advanced Micro Devices Inc. 27,90 27,965 3 777 15 -0,14%
Airbus SE 121,44 121,50 5 371 79 -0,02%
AIXTRON SE 10,28 10,285 24 716 31 0,00%
Alexion Pharmaceuticals Inc. 98,07 98,80 0 0 0,00%
Align Technology Inc. 162,16 163,34 23 2 +0,33%
Allianz SE 209,20 209,25 14 710 130 -0,69%
Alphabet Inc. Class A 1 116,40 1 119,60 169 43 -0,21%
Alphabet Inc. Class C 1 117,60 1 120,40 84 8 +0,20%
alstria office REIT-AG 15,04 15,06 1 869 11 +0,67%
AMADEUS FIRE AG 98,90 99,10 246 10 +0,20%
Amazon.Com Inc. 1 639,40 1 641,80 964 117 +0,06%
American Airlines Group Inc. 25,115 25,48 242 4 +0,08%
American Express Co. 106,62 107,70 330 5 +0,77%
Amgen Inc. 175,58 176,44 55 1 +0,02%
Analog Devices Inc. 104,04 105,00 0 0 0,00%
Apple Inc. 199,14 199,34 10 439 121 -0,35%
Applied Materials Inc. 46,115 46,39 0 0 0,00%
Aroundtown Property Hldgs S.A. 6,858 6,862 11 773 22 +0,32%
ASML Holding N.V. N.Y.Reg 222,00 224,00 0 0 0,00%
Aumann AG 14,92 15,04 6 915 34 -2,85%
Aurubis AG 42,60 42,63 2 146 17 -2,12%
Autodesk Inc. 139,20 140,16 25 2 +0,16%
Automatic Data Processing Inc. 142,62 143,54 78 2 -0,70%
Baidu.com Inc. ADR 99,78 100,44 466 10 -0,20%
BASF SE 64,57 64,58 41 420 275 -1,31%
Bayer AG 67,31 67,33 16 379 117 -0,81%
Bayerische Motoren Werke AG 63,94 63,95 10 220 68 -1,95%
BayWa AG vink. Namens-Aktien 25,45 25,55 1 478 11 -0,78%
Bechtle AG 91,00 91,10 2 861 20 +0,89%
BEFESA S.A. 32,95 33,05 332 5 -0,15%
Beiersdorf AG 108,75 108,80 606 11 +0,05%
Bertrandt AG 44,80 45,00 321 6 -1,75%
Bilfinger SE 26,46 26,50 1 430 8 -0,30%
Biogen Inc. 213,15 214,50 78 5 -0,58%
Biomarin Pharmaceutical Inc. 66,74 67,92 0 0 0,00%
Boeing Co. 342,15 344,45 359 16 +0,06%
Booking Holdings Inc. 1 877,60 1 881,20 9 3 -0,04%
Borussia Dortmund GmbH&Co.KGaA 9,59 9,615 36 900 45 +1,26%
Brenntag AG 46,87 46,88 200 2 -0,89%
Broadcom Corp. 260,05 263,80 63 3 +0,61%
Cadence Design Systems Inc. 59,11 59,51 0 0 0,00%
CANCOM SE 53,75 53,80 14 791 120 +1,03%
Carl Zeiss Meditec AG 100,90 101,10 754 21 +1,51%
Caterpillar Inc. 120,48 120,76 324 7 -0,15%
CECONOMY AG 5,162 5,166 2 896 6 -2,27%
Celgene Corp. 89,13 89,21 400 2 -0,18%
Cerner Corp. 61,22 61,68 0 0 0,00%
CEWE Stiftung & Co. KGaA 80,90 81,10 5 1 +0,49%
Charter Communicat. Inc.(Del.) Class A 383,40 384,25 2 1 -0,23%
Check Point Software Techs Ltd 100,68 101,16 61 3 -0,12%
Chevron Corp. 112,68 113,16 66 4 +0,30%
Cintas Corp. 223,50 225,35 0 0 0,00%
Cisco Systems Inc. 45,055 45,33 1 573 18 -0,10%
Citrix Systems Inc. 86,88 88,01 0 0 0,00%
Coca-Cola Co., The 48,96 49,005 1 290 30 -0,01%
Cognizant Technology Sol. Corp. 57,67 58,39 0 0 0,00%
Comcast Corp. New Cl. A 41,96 42,14 60 1 -0,14%
Commerzbank AG 5,695 5,696 410 523 274 -3,05%
CompuGroup Medical SE 49,06 49,12 4 514 50 +2,08%
Continental AG 122,44 122,46 4 749 67 -1,89%
Corestate Capital Holding S.A 30,40 30,55 3 295 40 -1,61%
Costco Wholesale Corp. 261,45 263,15 0 0 0,00%
Covestro AG 44,01 44,02 23 512 120 -2,29%
CSX Corp. 65,51 65,87 0 0 0,00%
Ctrip.com International Ltd. Sp.ADRs 32,20 32,40 0 0 0,00%
CTS Eventim AG & Co. KGaA 49,16 49,20 1 434 28 0,00%
Daimler AG 47,045 47,05 76 711 351 -1,86%
Delivery Hero SE 43,66 43,68 2 205 26 +0,53%
Deutsche Bank AG 7,347 7,35 273 836 280 -1,87%
Deutsche Beteiligungs AG 31,25 31,40 1 200 6 -1,11%
Deutsche Börse AG 138,90 138,95 2 475 19 +0,58%
Deutsche EuroShop AG 24,22 24,24 1 005 10 -0,41%
Deutsche Lufthansa AG 14,265 14,27 202 471 285 -1,86%
Deutsche Pfandbriefbank AG 11,06 11,07 37 440 47 -1,60%
Deutsche Post AG 30,635 30,64 20 745 97 -0,71%
Deutsche Telekom AG 15,14 15,142 65 797 119 +0,05%
Deutsche Wohnen SE 31,24 31,25 4 723 23 -0,22%
DEUTZ AG 5,72 5,725 23 373 32 -0,78%
Dialog Semiconductor PLC 42,69 42,72 7 131 29 +1,02%
DIC Asset AG 11,42 11,44 19 988 50 +1,77%
DMG MORI AG 43,20 43,30 2 240 6 -0,57%
Dollar Tree Inc. 98,64 100,08 0 0 0,00%
Dow Inc. 44,225 44,665 182 4 +0,43%
Dr. Hoenle AG 47,95 48,70 50 2 +0,52%
Drägerwerk AG & Co. KGaA VZ 43,02 43,12 1 011 8 -2,22%
DWS Group GmbH & Co. KGaA 27,74 27,835 430 3 -1,12%
Dürr AG 25,66 25,67 5 697 20 -1,31%
E.ON SE 8,933 8,934 118 121 192 +0,03%
Ebay Inc. 36,535 36,57 151 3 -0,08%
ECKERT & ZIEGLER AG 157,20 157,80 1 008 42 -0,25%
Electronic Arts Inc. 89,88 89,90 120 5 -0,20%
ENCAVIS AG 8,04 8,06 10 594 23 +1,00%
Evonik Industries AG 23,49 23,50 6 445 38 -2,00%
Evotec SE 20,53 20,55 85 143 250 -1,77%
Expedia Group Inc. 118,40 119,70 0 0 0,00%
Exxon Mobil Corp. 67,11 67,33 1 532 18 +0,45%
Facebook Inc. 168,66 169,14 707 37 -0,30%
Fastenal Co. 30,16 30,53 189 1 -0,72%
Fielmann AG 64,00 64,05 2 399 36 -0,70%
Fiserv Inc. 93,49 94,45 51 4 -0,55%
Fox Corp. Shares A 30,17 30,775 0 0 0,00%
Fox Corp. Shares B 30,07 30,675 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 74,20 74,24 455 6 -0,69%
freenet AG 18,115 18,125 18 587 66 -2,50%
Fresenius Medical Care KGaA 63,28 63,30 5 174 44 +0,16%
Fresenius SE & Co. KGaA 45,295 45,30 7 715 57 -0,37%
FUCHS PETROLUB SE VZ 34,54 34,58 1 285 9 -1,31%
GEA Group AG 26,66 26,68 1 928 13 -0,74%
Gerresheimer AG 68,30 68,40 150 1 +0,88%
Gilead Sciences Inc. 59,82 60,05 346 9 +0,30%
Goldman Sachs Group Inc. 196,18 197,28 162 5 -0,59%
Grand City Properties S.A. 19,55 19,57 80 1 +0,72%
GRENKE AG 77,85 78,00 210 6 -1,52%
HAMBORNER REIT AG 9,391 9,396 6 029 10 +0,05%
Hamburger Hafen u. Logistik AG 21,94 21,96 924 7 -1,26%
Hannover Rück SE 148,20 148,30 1 409 17 -0,13%
Hasbro Inc. 107,70 108,26 0 0 0,00%
HeidelbergCement AG 66,56 66,58 8 039 48 -1,89%
Heidelberger Druckmaschinen AG 1,224 1,229 15 507 12 -0,89%
HELLA GmbH & Co. KGaA 43,78 43,84 4 616 51 -2,06%
HelloFresh SE 12,32 12,34 1 862 9 +0,49%
Henkel AG & Co. KGaA VZ 93,98 94,00 4 137 32 +0,99%
Henry Schein Inc. 58,67 59,45 10 1 +0,32%
HOCHTIEF AG 104,40 104,50 2 058 21 -1,13%
Home Depot Inc. 208,85 210,15 199 9 +0,12%
Hornbach Holding AG&Co.KGaA 49,40 49,45 280 3 -0,30%
HUGO BOSS AG 52,44 52,46 1 661 28 -1,35%
Hunt (J.B.) Transport Svcs Inc 104,00 104,56 212 9 +0,21%
HYPOPORT AG 226,00 227,00 1 101 32 -1,31%
IDEXX Laboratories Inc. 239,95 241,85 36 2 +0,27%
Illumina Inc. 271,40 274,10 2 1 +0,20%
Incyte Corp. 71,03 71,06 186 4 -0,08%
INDUS Holding AG 38,50 38,70 423 6 -1,53%
Infineon Technologies AG 18,248 18,254 88 225 163 -1,06%
Instone Real Estate Group AG 19,34 19,40 11 490 67 +1,58%
Intel Corp. 47,25 47,40 2 488 19 -0,07%
Intl Business Machines Corp. 129,70 130,05 372 10 +0,54%
Intuit Inc. 241,15 244,60 61 4 +1,35%
Intuitive Surgical Inc. 470,95 474,40 4 1 -0,89%
Isra Vision AG 40,22 40,26 5 102 31 -1,81%
JD.com Inc. Cl.A(sp.ADRs) 27,70 27,90 2 483 17 -0,36%
JENOPTIK AG 23,65 23,70 7 845 22 -2,28%
Johnson&Johnson 117,80 118,20 1 567 36 +0,31%
JOST Werke AG 29,20 29,30 0 0 0,00%
JPMorgan Chase & Co. 107,92 108,20 82 2 +0,04%
Jungheinrich AG VZ 22,40 22,44 3 297 18 -1,41%
K+S Aktiengesellschaft 14,845 14,855 24 491 64 -2,69%
KION GROUP AG 48,59 48,62 292 6 -1,60%
KLA Corp. 136,64 137,60 0 0 0,00%
Klöckner & Co SE 5,86 5,87 15 765 31 -2,09%
Knorr-Bremse AG 90,08 90,09 417 6 +0,08%
Koenig & Bauer AG 35,84 35,98 855 12 -2,45%
Kraft Heinz Co. 26,265 26,33 10 709 59 -2,12%
KRONES AG 57,30 57,35 3 160 35 -0,86%
KWS SAAT SE & Co. KGaA 63,40 63,60 90 3 -0,16%
LAM Research Corp. 212,45 213,45 0 0 0,00%
LANXESS AG 56,00 56,02 3 635 29 -2,37%
LEG Immobilien AG 99,78 99,86 343 8 +0,96%
LEONI AG 12,975 13,035 28 818 84 -3,05%
Liberty Global Inc. Registered Shares A 25,00 25,80 32 1 -2,34%
Liberty Global Inc. Registered Shares C 24,20 24,80 51 1 -2,42%
Linde PLC 173,10 173,15 2 704 27 +1,05%
Lululemon Athletica Inc. 175,40 175,94 0 0 0,00%
Marriott International Inc. 117,48 119,18 0 0 0,00%
Maxim Integrated Products Inc. 53,22 53,78 0 0 0,00%
McDonalds Corp. 188,22 188,48 1 891 44 +0,04%
Mercadolibre Inc. 498,00 502,90 26 3 -0,44%
Merck & Co. Inc. 74,00 75,00 948 13 +0,67%
Merck KGaA 98,94 98,96 8 762 71 -0,62%
METRO AG 14,62 14,635 3 780 9 -0,03%
Microchip Technology Inc. 85,30 86,06 84 1 -0,55%
Micron Technology Inc. 45,40 45,615 161 5 -0,22%
Microsoft Corp. 123,66 123,72 3 082 71 -0,13%
Mondelez International Inc. Class A 48,92 49,135 50 1 +0,21%
Monster Beverage Corp. (NEW) 53,53 53,89 0 0 0,00%
MorphoSys AG 105,40 105,50 541 11 +0,38%
MTU Aero Engines AG 242,50 242,70 1 292 40 +1,59%
Mylan N.V. 19,384 20,155 0 0 0,00%
Münchener Rückvers.-Ges. AG 226,40 226,50 3 441 71 -0,18%
Nemetschek SE 47,26 47,30 3 045 30 +2,03%
NetApp Inc. 51,34 51,73 0 0 0,00%
NetEase Inc. 243,05 245,65 0 0 0,00%
Netflix.com Inc. 267,20 267,60 614 29 -0,09%
New Work SE 284,00 285,50 8 2 -0,88%
NIKE Inc. 79,01 79,28 255 9 +0,14%
Nordex AG 9,67 9,685 46 080 80 -1,17%
NORMA Group SE 33,10 33,18 1 479 11 +0,30%
Nvidia Corp. 163,92 164,44 609 19 +0,29%
NXP Semiconductors NV 97,00 97,50 103 1 -0,51%
O'Reilly Automotive Inc.[New] 343,80 346,25 0 0 0,00%
OSRAM Licht AG 37,70 37,71 9 632 125 0,00%
Paccar Inc. 64,07 64,62 0 0 0,00%
PATRIZIA AG 16,72 16,76 2 319 10 +1,45%
Paychex Inc. 73,06 74,01 0 0 0,00%
PayPal Holdings Inc. 96,75 97,00 881 22 +0,23%
PepsiCo Inc. 122,18 122,46 203 11 +0,03%
Pfeiffer Vacuum Technology AG 147,50 147,80 204 3 +0,20%
Pfizer Inc. 33,40 33,60 1 921 31 0,00%
Procter & Gamble Co. 108,52 108,68 1 143 21 -0,11%
ProSiebenSat.1 Media SE 13,57 13,585 78 081 192 -3,35%
PUMA SE 67,35 67,40 2 452 33 +1,73%
Qiagen N.V. 30,89 30,90 1 590 15 +0,06%
Qualcomm Inc. 70,84 71,04 49 4 +0,21%
RATIONAL AG 661,00 662,00 68 4 -0,53%
Regeneron Pharmaceuticals Inc. 258,00 260,55 0 0 0,00%
Rheinmetall AG 116,80 116,90 2 338 43 +0,13%
RHÖN-KLINIKUM AG 21,65 21,70 700 2 -0,69%
RIB Software SE 20,78 20,82 18 786 52 +2,47%
Rocket Internet SE 24,94 24,96 856 7 -0,40%
Ross Stores Inc. 97,09 98,05 168 4 -0,62%
RTL Group S.A. 44,96 44,98 1 742 21 -2,00%
RWE AG 25,99 26,00 25 782 105 +0,23%
S&T AG 20,02 20,06 3 845 17 -1,48%
SAF HOLLAND S.A. 9,22 9,24 2 670 9 -0,16%
Salzgitter AG 18,085 18,12 19 504 56 -2,96%
SAP SE 108,26 108,28 20 334 169 +1,41%
Sartorius AG VZ 170,70 170,90 733 18 +1,72%
Schaeffler AG VZ 7,798 7,804 64 995 54 -0,79%
Scout24 AG 49,38 49,40 221 4 +0,24%
SGL CARBON SE 4,884 4,896 34 101 64 -2,80%
Shop Apotheke Europe N.V. 34,65 34,80 935 8 -0,43%
Siemens AG 96,83 96,84 11 303 112 -0,05%
Siemens Healthineers AG 36,22 36,235 19 765 81 +2,39%
Siltronic AG 70,96 71,08 3 537 34 -1,88%
Sirius XM Holdings Inc. 5,759 5,795 0 0 0,00%
Sixt SE 92,15 92,25 907 21 -1,44%
Skyworks Solutions Inc. 73,64 74,49 0 0 0,00%
SMA Solar Technology AG 23,48 23,58 5 027 25 -1,26%
Software AG 25,44 25,45 1 608 9 -0,97%
Stabilus S.A. 45,52 45,58 780 5 -3,20%
Starbucks Corp. 81,09 81,55 584 9 +0,18%
Steinhoff Internatl Hldgs N.V. 0,0696 0,0698 4 802 895 107 +1,31%
Ströer SE & Co. KGaA 69,40 69,45 1 172 12 +0,43%
Südzucker AG 13,98 13,99 5 784 18 +0,29%
Symantec Corp. 21,995 22,005 200 1 -0,18%
Symrise AG 87,68 87,70 370 5 +0,16%
Synopsys Inc. 119,94 121,68 10 1 +0,58%
T-Mobile US Inc. 71,82 72,53 0 0 0,00%
TAG Immobilien AG 20,06 20,08 913 11 +0,20%
Take-Two Interactive Softw.Inc 115,70 117,40 20 3 +0,56%
TAKKT AG 12,12 12,14 2 014 9 0,00%
Talanx AG 38,32 38,36 221 5 -1,34%
Telefónica Deutschland Hldg AG 2,493 2,494 219 534 86 -1,58%
Tesla Inc. 220,20 220,40 590 34 -0,09%
Texas Instruments Inc. 116,38 116,44 81 5 -0,02%
The Travelers Companies Inc. 131,86 133,80 0 0 0,00%
thyssenkrupp AG 12,825 12,83 133 369 175 -0,27%
TLG IMMOBILIEN AG 22,70 22,75 14 145 42 -1,52%
TRATON SE 25,52 25,57 3 213 26 +1,41%
Ulta Salon Cosmet. & Frag.Inc. 203,55 206,45 33 3 -0,61%
Uniper SE 29,45 29,46 5 474 24 +0,65%
United Airlines Holdings Inc. 80,27 80,85 0 0 0,00%
United Internet AG 33,38 33,42 11 090 46 -3,02%
United Technologies Corp. 124,96 125,52 0 0 0,00%
UnitedHealth Group Inc. 212,20 212,80 0 0 0,00%
VARTA AG 80,10 80,20 4 898 84 -0,62%
Verisign Inc. 171,08 172,72 25 1 +0,44%
Verisk Analytics Inc. Cl.A 140,92 143,00 0 0 0,00%
Verizon Communications Inc. 53,89 54,03 928 8 -0,20%
Vertex Pharmaceuticals Inc. 159,96 161,10 76 2 -0,42%
VISA Inc. 160,02 160,28 896 30 0,00%
Volkswagen AG VZ 155,12 155,14 14 258 159 -1,54%
Vonovia SE 42,77 42,78 25 706 138 +1,66%
Wacker Chemie AG 70,30 70,36 3 629 42 -2,55%
Wacker Neuson SE 18,10 18,12 7 169 33 -2,74%
Walgreens Boots Alliance Inc. 49,845 50,33 231 3 +0,12%
Walmart Inc. 104,72 104,90 105 3 +0,13%
Walt Disney Co. 123,18 123,42 265 25 +0,10%
WashTec AG 48,10 48,25 305 3 -1,32%
Western Digital Corp. 56,90 57,28 70 3 +0,30%
Willis Towers Watson PLC 176,00 177,00 0 0 0,00%
Wirecard AG 153,20 153,25 68 946 635 -0,33%
Workday Inc. Shares A 156,00 156,80 125 5 -0,14%
Wynn Resorts Ltd. 104,98 106,50 0 0 0,00%
Wüstenrot& Württembergische AG 17,90 17,96 3 395 16 -0,33%
Xcel Energy Inc. 56,95 57,78 0 0 0,00%
Xilinx Inc. 94,87 95,79 207 8 +0,75%
Zalando SE 41,48 41,51 45 540 406 -2,72%
zooplus AG 121,60 122,00 0 0 0,00%
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)