GLX 

Last 5 380,50
Change +0,22%

Heute:

Open 5 372,98
High 5 400,97
Low 5 372,98

letzter Handelstag:

Close 5 368,62

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 Drillisch AG 39,88 39,90 10 660 75 -4,82%
21st Century Fox Inc. Shares A 42,32 42,51 0 0 0,00%
21st Century Fox Inc. Shares B 41,74 42,13 0 0 0,00%
3M Co. 175,14 177,61 336 9 +2,31%
Aareal Bank AG 30,25 30,26 56 895 307 -3,57%
Activision Blizzard Inc. 45,23 45,75 2 010 39 +0,66%
adidas AG 208,30 208,40 5 347 105 +1,17%
ADLER Real Estate AG 14,64 14,72 1 862 7 +0,14%
ADO Properties S.A. 48,86 48,96 280 3 -2,99%
Adobe Inc. 208,11 208,99 823 32 +0,63%
Airbus SE 95,24 95,27 1 605 25 -0,29%
AIXTRON SE 9,138 9,154 166 792 170 -1,75%
Alexion Pharmaceuticals Inc. 102,19 103,20 84 3 +0,71%
Align Technology Inc. 193,69 196,65 199 7 +0,36%
Allianz SE 190,72 190,74 21 502 215 +0,01%
Alphabet Inc. Class A 931,51 934,12 609 57 +0,24%
Alphabet Inc. Class C 922,97 925,67 397 21 +0,22%
alstria office REIT-AG 12,48 12,49 8 232 28 -0,40%
Amazon.Com Inc. 1 406,00 1 408,00 5 719 363 -0,44%
American Airlines Group Inc. 33,42 33,79 40 1 +0,77%
American Express Co. 94,64 95,22 64 2 +0,11%
Amgen Inc. 167,19 168,01 567 9 -0,45%
Analog Devices Inc. 75,69 76,67 0 0 0,00%
Apple Inc. 166,32 166,46 38 909 521 +1,04%
Applied Materials Inc. 29,57 29,83 140 1 -0,37%
Aroundtown Property Hldgs S.A. 7,74 7,745 26 498 44 0,00%
ASML Holding N.V. N.Y.Reg 151,00 152,00 50 2 -0,65%
Aumann AG 41,80 42,00 1 873 22 -0,59%
Aurubis AG 53,68 53,72 2 590 18 -0,37%
Autodesk Inc. 113,79 115,47 27 3 +1,12%
Automatic Data Processing Inc. 125,85 126,77 5 1 +0,50%
Axel Springer SE 58,05 58,15 188 4 -0,94%
Baidu.com Inc. ADR 164,50 165,50 1 288 23 +1,53%
BASF SE 69,90 69,91 45 240 291 +0,66%
Bayer AG 64,12 64,13 73 671 561 -0,80%
Bayerische Motoren Werke AG 74,20 74,21 26 696 166 -0,58%
BayWa AG 24,30 24,40 3 500 26 -0,41%
Bechtle AG 70,35 70,40 28 619 151 -6,26%
BEFESA S.A. 36,65 36,85 250 2 +0,27%
Beiersdorf AG 93,22 93,24 1 422 16 +1,37%
Bertrandt AG 75,65 75,95 680 12 -0,92%
Bilfinger SE 32,32 32,34 21 367 94 -3,00%
Biogen Inc. 275,71 278,45 70 4 +0,42%
Biomarin Pharmaceutical Inc. 80,21 81,39 0 0 0,00%
Boeing Co. 302,65 304,29 394 12 -0,12%
Booking Holdings Inc. 1 661,38 1 677,94 0 0 0,00%
Borussia Dortmund GmbH&Co.KGaA 9,555 9,57 41 207 84 +1,43%
Brenntag AG 43,02 43,03 3 946 25 -1,27%
Broadcom Corp. 199,84 202,79 76 3 +0,96%
Cadence Design Systems Inc. 39,18 39,43 0 0 0,00%
CANCOM SE 34,42 34,46 20 713 164 -9,37%
Carl Zeiss Meditec AG 67,20 67,30 1 251 19 -1,18%
Caterpillar Inc. 110,54 110,98 281 4 +0,06%
CECONOMY AG 4,121 4,124 123 635 131 -5,87%
Celgene Corp. 61,46 61,78 601 11 -0,06%
Cerner Corp. 49,73 50,09 0 0 0,00%
CEWE Stiftung & Co. KGaA 64,60 64,80 558 9 -2,11%
Charter Communicat. Inc.(Del.) Class A 282,39 285,36 1 1 +0,73%
Check Point Software Techs Ltd 97,95 98,91 4 1 +0,68%
Chevron Corp. 101,25 101,73 287 5 -0,60%
Cintas Corp. 155,61 157,90 0 0 0,00%
Cisco Systems Inc. 40,55 40,62 11 191 71 +3,11%
Citrix Systems Inc. 92,74 93,95 250 2 +0,02%
Coca-Cola Co., The 43,91 44,01 8 527 48 -0,14%
Cognizant Technology Sol. Corp. 59,50 60,07 0 0 0,00%
Comcast Corp. New Cl. A 33,83 33,96 532 3 +0,41%
Commerzbank AG 8,236 8,237 196 425 264 -1,59%
CompuGroup Medical SE 43,48 43,56 807 7 +0,50%
Continental AG 136,55 136,60 10 047 133 -1,59%
Corestate Capital Holding S.A 39,20 39,30 1 385 19 -2,71%
Costco Wholesale Corp. 206,34 207,36 226 13 +0,77%
Covestro AG 58,08 58,10 11 530 76 -1,12%
CSX Corp. 62,18 62,54 0 0 0,00%
Ctrip.com International Ltd. Sp.ADRs 23,43 23,72 1 508 6 +0,26%
CTS Eventim AG & Co. KGaA 34,02 34,08 1 294 10 +0,12%
Daimler AG 51,25 51,26 119 141 562 -0,95%
Delivery Hero SE 33,68 33,70 1 258 10 -0,42%
Dentsply Sirona Inc. 31,81 32,08 155 1 +1,16%
Deutsche Bank AG 8,634 8,636 369 849 390 -0,77%
Deutsche Beteiligungs AG 34,80 34,90 2 388 16 -0,85%
Deutsche Börse AG 111,20 111,25 3 170 20 -0,22%
Deutsche EuroShop AG 27,72 27,74 6 675 36 -1,28%
Deutsche Lufthansa AG 20,20 20,21 135 731 285 -1,75%
Deutsche Pfandbriefbank AG 11,44 11,45 31 381 80 -1,72%
Deutsche Post AG 28,62 28,63 58 065 130 +0,63%
Deutsche Telekom AG 15,025 15,03 240 246 357 +0,37%
Deutsche Wohnen SE 41,77 41,78 866 12 -1,49%
DEUTZ AG 6,655 6,66 21 792 29 -1,19%
Dialog Semiconductor PLC 22,58 22,60 18 026 72 +1,38%
DIC Asset AG 9,77 9,78 2 255 7 +0,10%
DMG MORI AG 42,85 42,95 270 3 +0,12%
Dollar Tree Inc. 75,06 76,15 0 0 0,00%
Dowdupont Inc. 50,85 51,22 0 0 0,00%
Dr. Hoenle AG 68,60 68,80 1 416 18 +0,87%
Drägerwerk AG & Co. KGaA VZ 51,15 51,35 410 4 +0,98%
DWS Group GmbH & Co. KGaA 24,925 24,995 45 2 +0,66%
Dürr AG 29,84 29,88 15 424 69 -1,22%
E.ON SE 8,997 8,998 272 871 261 -0,27%
Ebay Inc. 24,49 24,84 562 5 -0,20%
Electronic Arts Inc. 75,64 76,10 169 9 +0,32%
ENCAVIS AG 5,95 5,97 3 650 6 -1,65%
Evonik Industries AG 27,02 27,03 7 771 34 +0,07%
Evotec AG 19,505 19,535 508 015 704 +4,03%
Expedia Group Inc. 107,25 108,44 0 0 0,00%
Express Scripts Holding Inc. 84,62 85,58 0 0 0,00%
Exxon Mobil Corp. 68,46 68,78 2 298 22 +0,66%
Facebook Inc. 125,93 126,14 4 300 77 -1,07%
Fastenal Co. 48,95 49,31 850 5 -0,04%
Fielmann AG 56,45 56,50 4 510 30 +0,98%
Fiserv Inc. 68,28 69,25 8 1 +1,03%
Fraport AG Ffm.Airport.Ser.AG 67,40 67,42 1 273 18 -0,59%
freenet AG 17,58 17,60 33 514 97 -0,99%
Fresenius Medical Care KGaA 71,30 71,32 4 079 44 +0,90%
Fresenius SE & Co. KGaA 53,74 53,76 9 496 99 +0,94%
FUCHS PETROLUB SE VZ 40,76 40,80 1 347 8 +0,05%
GEA Group AG 26,29 26,30 3 399 13 +0,04%
Gerresheimer AG 63,70 63,80 26 1 +0,16%
Gilead Sciences Inc. 62,34 62,48 4 330 28 -0,06%
Goldman Sachs Group Inc. 178,67 179,65 596 16 +0,49%
Grand City Properties S.A. 21,74 21,78 92 1 +0,55%
GRENKE AG 76,35 76,45 5 012 19 +0,07%
HAMBORNER REIT AG 9,00 9,01 10 240 15 +0,11%
Hamburger Hafen u. Logistik AG 20,06 20,10 3 075 24 -0,40%
Hannover Rück SE 123,90 124,00 3 224 28 -0,80%
Hapag-Lloyd AG 30,30 30,50 0 0 0,00%
Hasbro Inc. 85,23 85,81 0 0 0,00%
HeidelbergCement AG 60,38 60,40 7 059 38 +0,10%
Heidelberger Druckmaschinen AG 1,744 1,748 242 321 119 -5,26%
HELLA GmbH & Co. KGaA 39,28 39,30 4 487 37 -2,43%
HelloFresh SE 9,56 9,585 9 730 29 -4,35%
Henkel AG & Co. KGaA VZ 99,82 99,84 10 031 120 +2,29%
Henry Schein Inc. 74,81 75,81 0 0 0,00%
HOCHTIEF AG 125,30 125,50 412 14 -1,95%
Hologic Inc. 34,95 35,31 42 1 +0,20%
Home Depot Inc. 158,20 158,93 2 129 25 +0,06%
Hornbach Holding AG&Co.KGaA 54,90 55,00 1 274 12 -0,36%
HUGO BOSS AG 62,56 62,58 2 453 26 -0,54%
Hunt (J.B.) Transport Svcs Inc 92,80 93,38 0 0 0,00%
HYPOPORT AG 159,60 160,20 443 14 +0,25%
IDEXX Laboratories Inc. 172,98 174,94 229 17 -0,26%
Illumina Inc. 271,11 274,16 14 3 +1,03%
Incyte Corp. 56,12 56,92 0 0 0,00%
INDUS Holding AG 45,95 46,05 3 143 26 -0,54%
Infineon Technologies AG 17,635 17,64 160 635 268 -0,90%
innogy SE 39,80 39,81 10 154 43 +0,18%
Intel Corp. 41,76 41,98 2 886 22 +0,70%
Intl Business Machines Corp. 106,35 106,64 2 984 41 +0,14%
Intuit Inc. 183,83 186,54 5 1 +0,22%
Intuitive Surgical Inc. 439,43 442,73 83 7 +0,73%
Isra Vision AG 37,50 37,55 4 845 35 +1,08%
JD.com Inc. Cl.A(sp.ADRs) 20,36 20,50 5 458 41 +2,09%
JENOPTIK AG 28,04 28,06 9 959 41 +0,14%
Johnson&Johnson 127,21 127,66 2 134 32 +0,04%
JOST Werke AG 30,10 30,15 1 100 10 +2,17%
JPMorgan Chase & Co. 95,91 96,18 6 315 80 +1,23%
Jungheinrich AG VZ 28,50 28,52 4 025 30 -0,28%
K+S Aktiengesellschaft 16,435 16,44 135 237 268 -3,75%
KION GROUP AG 51,48 51,54 1 680 19 -0,73%
Kla-Tencor Corp. 80,63 81,19 1 1 -0,18%
Klöckner & Co SE 7,31 7,32 7 189 18 -1,08%
Koenig & Bauer AG 42,12 42,20 673 10 -2,00%
Kraft Heinz Co. 46,07 46,24 3 492 38 -0,56%
KRONES AG 80,65 80,85 287 8 -0,30%
KWS SAAT SE 293,50 294,50 29 4 -1,34%
LAM Research Corp. 125,88 127,09 112 4 +0,73%
LANXESS AG 54,06 54,08 4 344 33 +0,07%
LEG Immobilien AG 102,30 102,35 425 9 -0,39%
LEONI AG 28,60 28,63 23 191 171 -2,75%
Liberty Global Inc. Registered Shares A 21,40 21,60 0 0 0,00%
Liberty Global Inc. Registered Shares C 20,80 21,20 0 0 0,00%
Linde PLC 139,05 139,10 4 286 41 +2,66%
Marriott International Inc. 102,10 103,59 0 0 0,00%
Maxim Integrated Products Inc. 45,45 46,00 1 1 +0,81%
McDonalds Corp. 161,98 162,47 1 035 33 -0,03%
Medigene AG 9,775 9,84 37 661 110 -2,15%
Mercadolibre Inc. 295,94 301,79 4 1 +1,21%
Merck & Co. Inc. (New) 65,40 65,49 823 9 +0,09%
Merck KGaA 96,42 96,46 17 221 188 -1,35%
METRO AG 14,12 14,135 11 562 31 -1,70%
Microchip Technology Inc. 63,50 64,41 360 6 +0,09%
Micron Technology Inc. 33,70 33,78 1 058 6 +0,30%
Microsoft Corp. 92,85 93,12 10 261 87 +0,19%
Mondelez International Inc. Class A 38,63 38,79 606 4 +0,05%
Monster Beverage Corp. (NEW) 48,05 48,37 41 1 +0,42%
MorphoSys AG 98,00 98,05 2 990 45 +0,31%
MTU Aero Engines AG 187,90 188,10 316 16 +0,27%
Mylan N.V. 30,60 30,80 266 2 0,00%
Münchener Rückvers.-Ges. AG 192,65 192,70 14 034 162 -0,31%
Nemetschek SE 111,70 111,80 3 210 30 +0,82%
NetEase Inc. 203,81 205,44 127 5 +4,80%
Netflix.com Inc. 253,52 254,48 1 281 52 +0,33%
NIKE Inc. 66,14 66,45 1 428 23 -0,41%
Nordex AG 7,358 7,372 164 783 315 -3,89%
NORMA Group SE 51,45 51,55 940 7 +0,98%
Nvidia Corp. 174,66 175,14 2 726 69 +0,57%
NXP Semiconductors NV 72,50 73,00 21 2 -0,68%
O'Reilly Automotive Inc.[New] 313,35 315,99 7 1 +0,29%
OSRAM Licht AG 33,39 33,40 11 033 70 -0,42%
Paccar Inc. 52,71 52,85 40 1 +0,61%
PATRIZIA Immobilien AG 18,08 18,12 4 802 16 -1,52%
Paychex Inc. 58,57 59,43 0 0 0,00%
PayPal Holdings Inc. 74,47 74,64 1 684 25 +0,34%
PepsiCo Inc. 102,92 103,21 620 8 +0,05%
Pfeiffer Vacuum Technology AG 118,70 118,80 184 5 +0,51%
Pfizer Inc. 37,60 37,79 4 427 26 -0,26%
Procter & Gamble Co. 82,00 82,45 5 877 47 -0,16%
ProSiebenSat.1 Media SE 17,61 17,615 49 186 143 -2,11%
PUMA SE 449,50 450,00 179 12 -0,55%
Qiagen N.V. 30,23 30,24 3 296 8 -0,17%
Qualcomm Inc. 47,52 47,99 1 255 11 +0,34%
Qurate Retail Group Inc. Cl. A 20,42 20,79 0 0 0,00%
RATIONAL AG 512,00 513,00 168 15 +0,29%
Regeneron Pharmaceuticals Inc. 296,83 299,79 10 1 +0,81%
Rheinmetall AG 77,44 77,50 3 210 31 -1,77%
RHÖN-KLINIKUM AG 22,14 22,16 607 4 +0,45%
RIB Software SE 12,48 12,52 19 278 61 -0,87%
Rocket Internet SE 24,94 24,96 3 423 14 +2,38%
Ross Stores Inc. 86,15 87,11 180 8 +1,12%
RTL Group S.A. 52,80 52,85 2 443 16 -1,31%
RWE AG 18,19 18,20 157 654 243 -3,04%
S&T AG 17,38 17,41 56 580 234 -3,17%
SAF HOLLAND S.A. 12,73 12,74 1 676 6 0,00%
Salzgitter AG 32,94 32,95 2 405 11 -1,76%
SAP SE 92,76 92,77 15 846 149 +1,09%
Sartorius AG VZ 123,50 123,70 504 12 +0,16%
Schaeffler AG VZ 7,968 7,978 176 925 358 -2,40%
Scout24 AG 35,98 36,00 149 4 -0,06%
Seagate Technology PLC 37,70 37,80 0 0 0,00%
SGL CARBON SE 9,23 9,25 5 775 17 +1,15%
Shire PLC ADRs 155,91 157,51 0 0 0,00%
Shop Apotheke Europe N.V. 39,50 39,80 2 617 27 -2,47%
Siemens AG 101,86 101,88 17 196 151 +1,19%
Siemens Healthineers AG 38,79 38,795 24 664 91 +0,91%
Siltronic AG 77,58 77,64 15 657 125 -0,31%
Sirius XM Holdings Inc. 5,52 5,54 59 2 +0,18%
Sixt SE 93,55 93,75 6 039 126 +0,21%
Skyworks Solutions Inc. 62,70 63,42 50 1 +0,02%
SMA Solar Technology AG 18,02 18,08 4 338 27 -0,93%
Software AG 37,77 37,79 1 700 4 +1,12%
Stabilus S.A. 62,10 62,25 0 0 0,00%
Starbucks Corp. 59,13 59,28 2 753 24 -0,12%
Steinhoff Internatl Hldgs N.V. 0,1173 0,1183 9 075 061 339 -1,74%
Ströer SE & Co. KGaA 48,66 48,74 2 209 17 +1,20%
Südzucker AG 13,06 13,085 4 191 21 -1,32%
Symantec Corp. 19,52 19,99 131 4 +0,15%
Symrise AG 72,64 72,66 205 6 +0,28%
Synopsys Inc. 79,02 79,44 20 1 -0,14%
T-Mobile US Inc. 59,95 60,55 7 1 +0,85%
TAG Immobilien AG 21,10 21,12 9 136 28 +0,67%
Take-Two Interactive Softw.Inc 94,21 95,06 235 10 +1,57%
TAKKT AG 14,44 14,46 10 168 32 -1,50%
Talanx AG 32,20 32,22 1 920 8 +0,37%
Tele Columbus AG 3,095 3,105 16 424 16 -0,79%
Telefónica Deutschland Hldg AG 3,433 3,435 35 282 18 0,00%
Tesla Inc. 303,55 304,42 4 072 90 +0,16%
Texas Instruments Inc. 83,56 83,94 0 0 0,00%
The Travelers Companies Inc. 108,93 110,54 0 0 0,00%
thyssenkrupp AG 16,585 16,59 47 260 109 -0,72%
TLG IMMOBILIEN AG 24,18 24,20 5 726 30 +0,17%
Ulta Salon Cosmet. & Frag.Inc. 275,59 278,57 8 1 +0,67%
Uniper SE 25,67 25,68 4 143 38 0,00%
United Internet AG 38,03 38,05 2 766 22 +0,64%
United Technologies Corp. 112,15 113,20 297 8 -0,43%
UnitedHealth Group Inc. 233,45 234,09 561 15 0,00%
Verisk Analytics Inc. Cl.A 107,09 107,11 0 0 0,00%
Verizon Communications Inc. 52,07 52,23 4 823 25 +0,31%
Vertex Pharmaceuticals Inc. 144,99 146,15 65 2 -0,30%
VISA Inc. 123,16 123,54 1 946 37 +0,32%
Vodafone Group PLC Spons.ADRsNew 17,60 17,70 780 3 -1,66%
Volkswagen AG VZ 147,86 147,88 11 796 134 -1,20%
Vonovia SE 42,68 42,69 14 342 59 +0,07%
Vossloh AG 41,00 41,25 118 2 +0,98%
VTG AG 52,90 53,00 573 7 -0,19%
Wacker Chemie AG 86,36 86,54 8 717 48 -0,32%
Wacker Neuson SE 18,06 18,12 11 794 49 -0,66%
Walgreens Boots Alliance Inc. 71,12 71,81 270 4 -0,53%
Walmart Inc. 90,70 91,15 861 12 +1,90%
Walt Disney Co. 103,28 103,51 1 554 31 -0,15%
WashTec AG 69,40 69,80 107 3 +0,43%
Western Digital Corp. 39,49 40,18 237 3 +1,08%
Wirecard AG 151,65 151,70 70 571 822 +1,23%
Workday Inc. Shares A 116,60 118,09 90 3 +0,91%
Wynn Resorts Ltd. 92,50 93,41 12 2 +1,62%
Wüstenrot& Württembergische AG 17,66 17,68 3 043 12 -1,12%
Xilinx Inc. 74,50 74,92 305 9 +1,04%
XING SE 280,00 281,00 360 17 +1,82%
Zalando SE 30,48 30,52 6 497 36 -1,45%
zooplus AG 132,40 132,90 190 8 +0,15%
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+1)