GLX

Last 6 840,89
Change +0,56%

Heute:

Open 6 832,62
High 6 863,35
Low 6 804,15

letzter Handelstag:

Close 6 802,51

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 22,54 22,60 61 567 237 +2,73%
3M Co. 147,02 147,32 15 130 445 -1,90%
Aareal Bank AG 29,81 29,90 19 441 102 +0,40%
Activision Blizzard Inc. 54,78 55,00 2 927 59 +1,01%
adidas AG 296,60 297,35 12 944 517 -1,41%
ADLER Real Estate AG 12,32 12,44 2 470 10 -0,32%
ADO Properties S.A. 28,52 28,78 3 848 31 -0,28%
Adobe Inc. 320,20 320,85 2 854 128 -0,08%
ADVA Optical Networking SE 7,63 7,72 11 262 23 -2,04%
Advanced Micro Devices Inc. 43,01 43,185 219 232 1 145 -6,09%
Airbus SE 136,64 136,92 15 891 227 +1,38%
AIXTRON SE 9,902 9,98 227 633 299 +2,94%
Alexion Pharmaceuticals Inc. 98,35 98,57 230 3 +1,18%
Align Technology Inc. 240,20 241,05 59 9 -0,16%
Allianz SE 220,20 220,70 42 192 538 +0,64%
Alphabet Inc. Class A 1 325,60 1 326,40 3 539 352 +0,81%
Alphabet Inc. Class C 1 326,40 1 327,20 780 101 +0,71%
alstria office REIT-AG 17,59 17,68 4 124 24 +1,32%
AMADEUS FIRE AG 154,80 155,60 503 24 +0,78%
Amazon.Com Inc. 1 693,20 1 694,20 5 945 577 +0,58%
American Airlines Group Inc. 24,325 24,405 2 247 21 +0,06%
American Express Co. 119,68 119,86 1 323 29 -0,15%
Amgen Inc. 207,25 207,65 343 20 +1,57%
Analog Devices Inc. 103,44 103,66 0 0 0,00%
Ansys Inc. 252,90 253,70 248 15 +0,79%
Apple Inc. 296,70 296,90 125 406 2 105 +2,88%
Applied Materials Inc. 54,60 54,82 1 246 15 +0,53%
Aroundtown Property Hldgs S.A. 8,35 8,418 76 453 103 +1,91%
ASML Holding N.V. N.Y.Reg 268,00 270,00 213 12 +2,27%
Aurubis AG 51,06 51,44 5 846 48 +2,43%
Autodesk Inc. 182,32 182,90 152 6 +0,29%
Automatic Data Processing Inc. 155,96 156,30 300 16 -3,30%
Baidu.com Inc. ADR 114,80 115,20 9 397 205 -0,17%
BASF SE 63,18 63,34 81 810 675 +0,51%
Bayer AG 74,92 75,19 64 420 556 -0,90%
Bayerische Motoren Werke AG 66,53 66,82 31 408 258 +0,06%
Bechtle AG 133,70 134,20 5 085 117 -0,44%
BEFESA S.A. 36,65 37,00 818 8 +1,09%
Beiersdorf AG 103,55 103,90 3 348 46 -0,67%
Bertrandt AG 53,90 54,40 880 14 +3,05%
Bilfinger SE 31,60 31,78 2 186 24 -0,31%
Biogen Inc. 255,75 256,10 190 13 +0,08%
Biomarin Pharmaceutical Inc. 78,46 78,63 0 0 0,00%
Boeing Co. 293,55 294,20 10 850 193 +2,25%
Booking Holdings Inc. 1 719,40 1 725,00 57 20 -0,47%
Borussia Dortmund GmbH&Co.KGaA 8,77 8,815 48 000 125 -2,33%
Brenntag AG 47,70 47,99 951 11 +0,04%
Broadcom Corp. 289,05 289,95 294 14 +0,80%
Cadence Design Systems Inc. 66,35 67,03 43 2 -0,79%
CANCOM SE 55,05 55,30 10 416 84 +0,45%
Carl Zeiss Meditec AG 117,70 118,00 4 386 88 -0,51%
Caterpillar Inc. 123,78 123,90 480 26 +0,32%
CECONOMY AG 4,679 4,728 22 503 50 -0,42%
Cerner Corp. 65,83 66,02 245 3 -0,61%
CEWE Stiftung & Co. KGaA 102,60 103,00 499 13 -0,96%
Charter Communicat. Inc.(Del.) Class A 444,10 447,85 43 9 -1,79%
Check Point Software Techs Ltd 103,70 104,24 989 12 +1,36%
Chevron Corp. 100,12 100,32 310 10 -0,04%
Cintas Corp. 254,70 256,20 892 19 -1,11%
Cisco Systems Inc. 42,805 42,875 11 612 103 -1,22%
Citrix Systems Inc. 111,88 112,24 89 4 -1,77%
Coca-Cola Co., The 51,72 51,77 15 763 170 +0,12%
Cognizant Technology Sol. Corp. 57,24 57,47 962 8 +1,44%
Comcast Corp. Cl. A 39,23 39,35 1 011 9 -1,81%
Commerzbank AG 5,263 5,297 678 051 522 +0,32%
CompuGroup Medical SE 60,50 60,80 2 055 29 -1,30%
Continental AG 103,40 103,48 15 543 267 -1,11%
Copart Inc. 91,50 92,00 737 16 +1,09%
Corestate Capital Holding S.A 40,20 40,35 20 857 167 +0,62%
Costco Wholesale Corp. 281,75 282,60 151 10 +0,23%
Covestro AG 39,37 39,57 39 279 234 +0,61%
CSX Corp. 70,49 70,91 78 2 +2,68%
CTS Eventim AG & Co. KGaA 56,85 57,05 5 683 94 -1,64%
Daimler AG 43,40 43,595 215 019 1 194 0,00%
Delivery Hero SE 70,30 70,58 2 115 33 +1,35%
Dermapharm Holding SE 37,475 37,875 1 150 9 -0,04%
Deutsche Bank AG 7,943 7,972 1 382 221 1 063 +1,29%
Deutsche Beteiligungs AG 38,85 39,10 5 447 35 -1,02%
Deutsche Börse AG 150,05 150,20 1 672 43 +0,84%
Deutsche EuroShop AG 24,68 24,78 7 856 38 -0,72%
Deutsche Lufthansa AG 14,135 14,195 880 296 1 819 +0,82%
Deutsche Pfandbriefbank AG 14,49 14,51 29 420 107 +0,55%
Deutsche Post AG 32,755 32,84 86 442 333 +1,73%
Deutsche Telekom AG 14,856 14,88 259 227 487 -0,38%
Deutsche Wohnen SE 38,25 38,42 12 976 71 +1,03%
DEUTZ AG 4,894 4,956 74 836 107 +1,52%
Dialog Semiconductor PLC 41,29 41,48 19 185 184 -0,53%
DIC Asset AG 16,70 16,78 19 663 69 +1,08%
DMG MORI AG 42,40 42,65 100 1 +0,12%
Dollar Tree Inc. 78,28 78,60 170 3 +0,19%
Dow Inc. 45,19 45,33 313 7 +5,03%
Dr. Hoenle AG 45,15 45,55 1 099 20 -0,77%
Drägerwerk AG & Co. KGaA VZ 53,95 54,30 3 025 31 +0,93%
DWS Group GmbH & Co. KGaA 33,505 33,69 9 915 83 +3,11%
Dürr AG 27,90 28,09 17 089 60 +1,44%
E.ON SE 10,362 10,398 234 756 438 -0,33%
Ebay Inc. 31,41 31,475 5 816 35 -3,88%
ECKERT & ZIEGLER AG 182,20 182,80 2 106 101 -4,00%
Electronic Arts Inc. 101,70 101,98 1 495 30 +0,41%
ENCAVIS AG 10,94 11,02 40 887 127 +1,29%
Evonik Industries AG 25,20 25,39 12 964 76 -0,20%
Evotec SE 25,45 25,46 163 386 545 -0,78%
Expedia Group Inc. 99,34 99,75 300 6 +1,01%
Exxon Mobil Corp. 58,41 58,45 27 466 158 -0,37%
Facebook Inc. 202,85 203,00 31 417 475 +2,64%
Fastenal Co. 32,725 32,865 72 4 +1,45%
Fielmann AG 72,05 72,40 1 987 37 -0,69%
Fiserv Inc. 109,40 109,72 1 696 32 +0,51%
Fox Corp. Shares A 33,20 33,40 0 0 0,00%
Fox Corp. Shares B 32,60 32,80 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 67,54 67,82 3 773 54 -0,03%
freenet AG 20,42 20,56 42 771 171 +1,53%
Fresenius Medical Care KGaA 71,76 72,04 10 568 141 +1,12%
Fresenius SE & Co. KGaA 48,345 48,605 22 507 169 -0,26%
FUCHS PETROLUB SE VZ 40,32 40,50 5 791 38 -0,54%
GEA Group AG 28,19 28,33 2 353 18 +0,21%
Gerresheimer AG 71,35 71,65 625 7 +0,21%
Gilead Sciences Inc. 58,44 58,50 6 400 62 +0,10%
Goldman Sachs Group Inc. 218,40 218,80 4 037 30 -0,68%
Grand City Properties S.A. 23,14 23,30 1 036 9 +0,70%
GRENKE AG 90,65 91,10 587 14 0,00%
HAMBORNER REIT AG 10,146 10,188 25 270 65 +0,65%
Hamburger Hafen u. Logistik AG 22,42 22,62 1 372 12 +0,09%
Hannover Rück SE 179,00 179,50 4 713 74 +0,06%
HeidelbergCement AG 63,72 63,84 7 442 78 +0,38%
Heidelberger Druckmaschinen AG 0,9255 0,946 219 465 93 -0,52%
HELLA GmbH & Co. KGaA 43,74 44,08 2 639 27 -0,50%
HelloFresh SE 22,90 23,00 20 962 122 +1,77%
Henkel AG & Co. KGaA VZ 93,50 93,88 4 992 50 +0,13%
HOCHTIEF AG 108,60 109,30 10 038 152 -0,64%
Home Depot Inc. 213,00 213,40 1 130 32 +0,47%
Hornbach Holding AG&Co.KGaA 56,70 57,00 1 057 15 -0,87%
HUGO BOSS AG 43,78 44,07 10 010 87 -0,52%
HYPOPORT AG 325,00 327,00 1 290 73 -1,95%
IDEXX Laboratories Inc. 255,30 255,90 50 2 +1,46%
Illumina Inc. 285,20 286,70 117 8 +0,49%
Incyte Corp. 68,05 68,49 403 6 -0,92%
INDUS Holding AG 37,60 37,95 3 673 32 -0,26%
Infineon Technologies AG 20,855 20,945 117 749 293 -0,95%
Instone Real Estate Group AG 24,00 24,10 4 279 20 +0,62%
Intel Corp. 60,34 60,40 6 881 121 -1,00%
Intl Business Machines Corp. 125,35 125,45 7 116 105 -0,91%
Intuit Inc. 259,85 260,90 283 18 -0,17%
Intuitive Surgical Inc. 521,10 523,10 423 45 +1,22%
Isra Vision AG 35,02 35,40 5 518 50 +1,03%
JD.com Inc. Cl.A(sp.ADRs) 35,50 35,75 13 241 123 +0,57%
JENOPTIK AG 24,30 24,48 35 474 111 +2,85%
Johnson&Johnson 136,78 136,98 4 244 132 +1,06%
JOST Werke AG 34,40 35,00 1 131 11 +0,87%
JPMorgan Chase & Co. 121,74 121,98 899 16 +0,02%
Jungheinrich AG VZ 19,89 20,02 11 374 58 -2,20%
K+S Aktiengesellschaft 8,87 8,898 566 496 878 +3,97%
KION GROUP AG 57,18 57,46 1 278 18 +0,85%
KLA Corp. 156,96 157,66 143 6 -1,20%
Klöckner & Co SE 6,035 6,10 113 430 198 +7,96%
Knorr-Bremse AG 98,57 98,91 665 12 +1,10%
Koenig & Bauer AG 24,92 25,20 6 347 53 +0,48%
Kraft Heinz Co. 26,92 26,98 29 200 227 -1,23%
KRONES AG 69,75 70,20 3 652 48 +2,18%
KWS SAAT SE & Co. KGaA 56,40 56,60 2 545 39 +0,53%
LAM Research Corp. 273,10 274,25 229 16 -0,02%
LANXESS AG 54,54 54,82 7 340 50 +1,38%
LEG Immobilien AG 111,65 111,95 2 307 20 +1,08%
LEONI AG 9,68 9,778 47 985 119 +0,62%
Liberty Global Inc. Registered Shares A 18,675 18,755 349 3 -1,81%
Liberty Global Inc. Registered Shares C 17,80 17,90 1 271 4 -2,19%
Linde PLC 189,50 189,95 5 163 101 +0,72%
Lululemon Athletica Inc. 220,85 221,60 102 6 +1,77%
Marriott International Inc. 129,16 129,96 88 4 -0,11%
Maxim Integrated Products Inc. 56,00 56,50 191 2 0,00%
McDonalds Corp. 194,54 194,64 12 496 299 +1,96%
Mercadolibre Inc. 606,70 608,60 1 041 85 -0,44%
Merck & Co. Inc. 79,40 79,60 2 621 32 +2,04%
Merck KGaA 118,75 119,30 2 196 54 0,00%
METRO AG 12,64 12,74 47 838 136 -0,31%
Microchip Technology Inc. 93,59 93,90 170 6 -0,33%
Micron Technology Inc. 50,48 50,58 4 218 32 -1,03%
Microsoft Corp. 152,88 152,98 73 668 1 098 +1,85%
Mondelez International Inc. Class A 49,64 49,845 737 10 +0,02%
Monster Beverage Corp. 60,63 60,76 112 3 -0,02%
MorphoSys AG 116,90 117,60 5 076 90 -0,09%
MTU Aero Engines AG 281,70 282,10 5 036 122 +1,36%
Münchener Rückvers.-Ges. AG 271,60 272,30 9 225 197 +0,15%
Nemetschek SE 64,10 64,50 16 226 215 +0,63%
NetApp Inc. 50,59 50,74 70 4 -1,53%
NetEase Inc. 301,80 302,60 3 1 +1,41%
Netflix.com Inc. 310,65 311,25 4 160 143 -2,50%
New Work SE 293,00 296,00 100 9 -0,34%
NIKE Inc. 90,99 91,08 6 833 116 -0,12%
Nordex AG 12,59 12,62 69 588 152 -1,87%
NORMA Group SE 33,00 33,18 685 10 +0,36%
Nvidia Corp. 223,65 224,30 7 676 201 -0,62%
NXP Semiconductors NV 120,76 121,02 1 224 17 +0,27%
O'Reilly Automotive Inc. 387,85 388,75 28 4 +0,08%
OSRAM Licht AG 45,31 45,40 2 335 60 +0,38%
Paccar Inc. 69,00 69,50 11 1 -1,43%
PATRIZIA AG 21,32 21,46 6 914 25 +0,09%
Paychex Inc. 79,67 80,00 35 2 +0,63%
PayPal Holdings Inc. 106,28 106,50 12 498 259 +0,72%
PepsiCo Inc. 128,82 129,08 766 22 +0,06%
Pfeiffer Vacuum Technology AG 152,00 152,90 848 16 +0,72%
Pfizer Inc. 34,20 34,30 23 682 172 -0,87%
Procter & Gamble Co. 114,00 114,20 5 729 118 -0,35%
ProSiebenSat.1 Media SE 12,455 12,53 203 346 604 -0,91%
PUMA SE 74,10 74,35 9 556 151 -1,98%
Qiagen N.V. 31,16 31,31 7 009 44 -0,03%
Qualcomm Inc. 80,16 80,29 3 351 48 -0,62%
RATIONAL AG 689,00 692,50 332 37 +1,17%
Regeneron Pharmaceuticals Inc. 309,20 310,55 9 1 +1,20%
Rheinmetall AG 100,95 101,65 3 119 50 -0,25%
RHÖN-KLINIKUM AG 16,06 16,28 1 941 10 -0,25%
RIB Software SE 19,50 19,60 18 612 71 +0,52%
Rocket Internet SE 21,28 21,48 1 047 15 +0,38%
Ross Stores Inc. 104,00 104,42 666 13 +0,69%
RTL Group S.A. 41,82 42,00 41 534 296 -1,91%
RWE AG 31,80 31,89 118 683 401 +0,73%
S&T AG 25,74 25,88 24 347 128 +1,66%
SAF HOLLAND S.A. 6,695 6,785 6 265 23 -1,68%
Salzgitter AG 15,505 15,70 16 484 63 -0,58%
SAP SE 119,84 120,08 90 916 1 423 -0,17%
Sartorius AG VZ 213,40 214,20 1 755 63 -0,65%
Schaeffler AG VZ 9,35 9,418 19 619 54 -0,25%
Scout24 AG 62,65 62,90 2 952 40 +0,72%
Seattle Genetics Inc. 101,00 102,00 2 1 -0,97%
SGL CARBON SE 4,382 4,446 28 924 61 +1,89%
Shop Apotheke Europe N.V. 46,70 47,10 3 252 35 +2,17%
Siemens AG 116,30 116,54 59 807 481 +0,80%
Siemens Healthineers AG 44,25 44,395 17 681 101 +1,73%
Siltronic AG 100,05 100,45 92 259 1 227 +10,28%
Sirius XM Holdings Inc. 6,389 6,436 0 0 0,00%
Sixt SE 94,00 94,40 3 495 71 +1,34%
Skyworks Solutions Inc. 107,44 107,78 314 12 -0,52%
SMA Solar Technology AG 36,70 36,88 6 762 62 -0,05%
Software AG 29,03 29,17 198 776 1 125 -12,30%
Splunk Inc. 141,12 141,88 410 13 +0,50%
Stabilus S.A. 58,75 59,20 214 3 +2,06%
Starbucks Corp. 78,85 78,91 18 698 244 -1,90%
Ströer SE & Co. KGaA 74,20 74,55 2 329 45 +0,95%
Südzucker AG 14,82 14,97 15 501 53 +0,81%
Symrise AG 93,22 93,54 2 197 47 +0,99%
Synopsys Inc. 136,64 137,22 744 19 -0,74%
T-Mobile US Inc. 72,63 73,07 398 5 -0,99%
TAG Immobilien AG 23,64 23,76 10 792 35 +0,60%
Take-Two Interactive Softw.Inc 113,68 113,94 309 12 -0,37%
TAKKT AG 12,00 12,18 4 006 20 +1,50%
Talanx AG 45,92 46,10 7 177 53 +0,48%
TeamViewer AG 32,405 32,505 26 945 191 +1,72%
Telefónica Deutschland Hldg AG 2,801 2,836 399 504 229 +1,61%
Tesla Inc. 530,60 531,80 30 417 1 036 +3,38%
Texas Instruments Inc. 114,84 114,96 3 163 37 -1,00%
The Travelers Companies Inc. 120,94 121,16 61 2 -0,69%
thyssenkrupp AG 11,755 11,785 162 793 283 -0,42%
TLG IMMOBILIEN AG 30,05 30,15 3 060 28 +1,35%
TRATON SE 22,505 22,645 3 370 27 -0,53%
Trip.com Group Ltd. Sp.ADRs 29,87 30,025 3 139 15 +0,84%
Ulta Salon Cosmet. & Frag.Inc. 248,95 249,85 52 4 -0,52%
Uniper SE 29,91 29,99 7 048 77 +0,81%
United Airlines Holdings Inc. 68,63 68,90 300 2 -0,96%
United Internet AG 30,31 30,45 12 013 68 +2,02%
United Technologies Corp. 138,60 138,82 854 23 +0,10%
UnitedHealth Group Inc. 258,35 258,60 792 30 +0,17%
VARTA AG 78,70 78,90 163 323 2 014 -1,50%
Verisign Inc. 191,92 192,78 203 6 +0,22%
Verisk Analytics Inc. Cl.A 149,40 150,02 45 2 +0,17%
Verizon Communications Inc. 54,06 54,15 3 766 35 -1,20%
Vertex Pharmaceuticals Inc. 211,10 212,00 578 16 +0,48%
VISA Inc. 186,42 186,46 13 109 311 +1,36%
Volkswagen AG VZ 170,02 170,24 33 614 566 -1,54%
Vonovia SE 51,58 51,74 42 767 283 +1,57%
Vossloh AG 40,15 40,40 2 076 30 -1,95%
Wacker Chemie AG 66,02 66,60 34 180 277 +4,83%
Wacker Neuson SE 15,06 15,19 25 537 105 -0,20%
Walgreens Boots Alliance Inc. 47,685 47,785 517 13 -0,20%
Walmart Inc. 105,70 105,90 1 033 24 +0,21%
Walt Disney Co. 123,56 123,68 9 507 295 -1,47%
WashTec AG 52,30 52,70 544 9 +1,15%
Western Digital Corp. 60,86 60,98 1 604 18 -1,69%
Willis Towers Watson PLC 194,00 195,00 0 0 0,00%
Wirecard AG 136,95 137,20 323 636 2 759 -0,54%
Workday Inc. Shares A 167,94 168,38 143 6 -0,34%
Wüstenrot& Württembergische AG 19,06 19,24 2 427 16 -1,14%
Xcel Energy Inc. 61,00 61,50 206 2 0,00%
Xilinx Inc. 80,45 80,77 8 735 154 -9,67%
Zalando SE 43,99 44,18 9 305 55 -0,16%
zooplus AG 79,70 80,40 11 229 176 +5,37%
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 CET (UTC+1)