GLX 

Last 5 376,22
Change -0,03%

Heute:

Open 5 370,65
High 5 377,57
Low 5 367,64

letzter Handelstag:

Close 5 377,67

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 59,70 59,80 4 693 30 -0,46%
21st Century Fox Inc. Shares A 41,65 41,75 182 4 -0,11%
21st Century Fox Inc. Shares B 41,21 41,60 0 0 0,00%
3M Co. 168,14 168,53 211 13 +0,15%
Aareal Bank AG 37,22 37,24 2 132 20 +0,95%
Activision Blizzard Inc. 65,40 65,68 350 10 +0,24%
adidas AG 190,95 191,00 2 473 69 +0,54%
ADLER Real Estate AG 14,62 14,68 0 0 0,00%
ADO Properties S.A. 47,08 47,14 185 2 -0,47%
Adobe Systems Inc. 212,20 213,09 1 318 36 -0,53%
AIXTRON SE 11,67 11,69 39 384 64 +1,65%
Alexion Pharmaceuticals Inc. 107,19 108,73 0 0 0,00%
Align Technology Inc. 309,21 313,19 100 7 +1,26%
Allianz SE 175,44 175,46 12 602 199 +1,14%
Alphabet Inc. Class A 1 006,01 1 008,00 554 52 -0,10%
Alphabet Inc. Class C 993,50 995,50 147 10 -0,31%
alstria office REIT-AG 12,95 12,97 650 4 +1,21%
Amazon.Com Inc. 1 489,31 1 490,80 4 134 369 +0,06%
American Airlines Group Inc. 35,56 35,96 0 0 0,00%
American Express Co. 83,25 83,60 600 5 +0,47%
Amgen Inc. 159,35 159,44 306 10 -0,44%
Analog Devices Inc. 85,47 85,85 0 0 0,00%
Apple Inc. 159,31 159,44 5 695 76 -0,22%
Applied Materials Inc. 42,11 42,32 138 2 -0,11%
Aroundtown Property Hldgs S.A. 7,17 7,175 7 528 16 -0,52%
ASML Holding N.V. N.Y.Reg 178,00 179,00 30 1 +0,28%
Aumann AG 55,10 55,40 620 11 +0,55%
Aurubis AG 66,32 66,36 1 492 16 -0,02%
Autodesk Inc. 118,51 118,89 0 0 0,00%
Automatic Data Processing Inc. 118,91 119,29 0 0 0,00%
Axel Springer SE 61,00 61,10 948 5 +0,74%
Baidu.com Inc. ADR 223,21 224,49 155 12 +0,07%
BASF SE 83,42 83,43 19 810 138 +0,26%
Bayer AG 98,14 98,16 10 353 98 +2,07%
Bayerische Motoren Werke AG 80,51 80,53 11 352 131 -0,49%
Bechtle AG 69,45 69,55 1 235 20 +0,87%
Beiersdorf AG 93,84 93,88 7 926 91 +0,09%
Bertrandt AG 88,00 88,20 240 5 -0,37%
Bilfinger SE 45,38 45,42 1 559 18 +0,87%
Biogen Inc. 254,98 257,51 0 0 0,00%
Biomarin Pharmaceutical Inc. 84,02 84,99 22 1 -0,30%
Biotest AG VZ 24,70 24,80 0 0 0,00%
Boeing Co. 290,36 290,93 422 11 +0,14%
Booking Holdings Inc. 1 814,96 1 833,12 29 5 +0,32%
Borussia Dortmund GmbH&Co.KGaA 5,66 5,68 3 854 12 +1,02%
Brenntag AG 48,82 48,84 224 4 +0,52%
Broadcom Corp. 222,99 223,38 8 1 -0,34%
CA Inc. 31,05 31,24 65 1 -0,34%
Cadence Design Systems Inc. 38,57 38,82 0 0 0,00%
CANCOM SE 90,65 90,80 980 26 +3,57%
Carl Zeiss Meditec AG 60,40 60,45 308 7 -0,12%
Caterpillar Inc. 119,62 120,25 511 11 -0,44%
CECONOMY AG 7,51 7,516 29 432 53 +0,08%
Celgene Corp. 68,07 68,31 170 4 -0,15%
Cerner Corp. 51,47 51,83 0 0 0,00%
CEWE Stiftung & Co. KGaA 80,60 80,80 25 2 +0,25%
Charter Communicat. Inc.(Del.) Class A 251,26 251,84 7 1 -0,05%
Check Point Software Techs Ltd 84,16 85,32 216 7 +0,77%
Chevron Corp. 105,47 106,48 495 5 +0,98%
Cintas Corp. 162,99 163,55 35 1 -0,09%
Cisco Systems Inc. 37,01 37,12 411 10 -0,12%
Citrix Systems Inc. 91,84 92,81 0 0 0,00%
Coca-Cola Co., The 36,90 37,00 4 819 23 -0,55%
Cognizant Technology Sol. Corp. 66,63 67,26 0 0 0,00%
Comcast Corp. New Cl. A 28,21 28,31 0 0 0,00%
Commerzbank AG 8,655 8,658 190 377 201 +0,97%
CompuGroup Medical SE 43,46 43,52 290 5 -1,27%
Continental AG 210,10 210,20 3 585 55 +0,07%
Corestate Capital Holding S.A 45,30 45,45 732 12 +1,06%
Costco Wholesale Corp. 180,30 181,52 0 0 0,00%
Covestro AG 73,88 73,92 5 249 59 +2,11%
CSX Corp. 55,02 55,38 0 0 0,00%
Ctrip.com International Ltd. Sp.ADRs 42,06 42,40 80 1 -0,37%
CTS Eventim AG & Co. KGaA 42,56 42,60 115 3 +1,09%
Daimler AG 57,39 57,40 124 951 980 -0,32%
Delivery Hero AG 44,08 44,12 996 13 +0,05%
Dentsply Sirona Inc. 38,29 38,53 0 0 0,00%
Deutsche Bank AG 9,514 9,516 214 708 229 +1,20%
Deutsche Beteiligungs AG 34,40 34,45 18 385 137 -1,36%
Deutsche Börse AG 116,55 116,60 3 458 29 +1,41%
Deutsche EuroShop AG 31,60 31,62 1 802 12 +0,13%
Deutsche Lufthansa AG 22,85 22,87 30 423 73 +1,35%
Deutsche Pfandbriefbank AG 12,20 12,22 79 198 194 -7,09%
Deutsche Post AG 29,42 29,43 53 321 312 +0,48%
Deutsche Telekom AG 13,425 13,43 63 243 103 +0,54%
Deutsche Wohnen SE 41,27 41,29 4 967 19 +1,24%
DEUTZ AG 6,88 6,89 10 854 14 +1,25%
Dialog Semiconductor PLC 13,85 13,875 24 826 85 -0,91%
DIC Asset AG 9,36 9,38 5 740 12 +0,16%
Dish Network Corp. 28,99 29,17 0 0 0,00%
DMG MORI AG 47,65 47,80 0 0 0,00%
Dollar Tree Inc. 73,77 74,84 0 0 0,00%
Dowdupont Inc. 56,04 56,20 510 3 -0,30%
Drägerwerk AG & Co. KGaA VZ 63,05 63,15 0 0 0,00%
DWS Group GmbH & Co. KGaA 27,525 27,63 2 589 14 +0,39%
Dürr AG 44,01 44,22 9 228 85 -51,09%
E.ON SE 9,047 9,05 88 017 104 -0,45%
Ebay Inc. 32,61 32,85 152 4 +0,27%
Electronic Arts Inc. 123,13 123,59 35 3 +0,24%
ElringKlinger AG 13,06 13,11 2 040 10 +0,27%
ENCAVIS AG 6,30 6,31 6 224 11 -0,94%
Evonik Industries AG 29,52 29,54 2 894 18 +0,15%
Evotec AG 14,995 15,02 24 483 63 +1,80%
Expedia Group Inc. 106,16 107,33 0 0 0,00%
Express Scripts Holding Inc. 67,91 68,87 30 1 -0,58%
Exxon Mobil Corp. 68,51 68,69 1 139 7 +0,14%
Facebook Inc. 172,98 173,22 3 575 63 -0,20%
Fastenal Co. 43,67 44,03 0 0 0,00%
Fielmann AG 70,55 70,65 1 996 15 +0,97%
Fiserv Inc. 64,84 65,39 15 1 -0,68%
Fraport AG Ffm.Airport.Ser.AG 83,06 83,10 381 4 -0,14%
freenet AG 23,17 23,18 12 881 40 -0,28%
Fresenius Medical Care KGaA 87,00 87,02 1 100 19 +0,87%
Fresenius SE & Co. KGaA 69,76 69,78 4 300 37 +0,91%
FUCHS PETROLUB SE VZ 42,86 42,90 935 7 -0,19%
GEA Group AG 30,77 30,81 667 6 +0,59%
General Electric Co. 10,89 10,92 59 319 96 -0,55%
Gerresheimer AG 72,25 72,35 1 077 11 +0,35%
Gilead Sciences Inc. 61,56 61,75 927 13 -0,03%
Goldman Sachs Group Inc. 194,00 195,30 10 1 -0,46%
GRAMMER AG 61,15 61,35 288 8 +1,52%
Grand City Properties S.A. 22,32 22,36 3 974 18 +0,72%
GRENKE AG 97,60 97,80 368 11 +3,48%
HAMBORNER REIT AG 9,11 9,12 2 508 9 -0,16%
Hamburger Hafen u. Logistik AG 19,60 19,63 648 4 -0,13%
Hannover Rück SE 107,90 108,00 1 131 16 +1,27%
Hapag-Lloyd AG 35,82 35,96 30 1 +0,39%
Hasbro Inc. 78,55 79,13 0 0 0,00%
HeidelbergCement AG 72,96 72,98 4 596 43 -0,27%
Heidelberger Druckmaschinen AG 2,476 2,484 157 633 106 -1,91%
HELLA GmbH & Co. KGaA 52,15 52,20 2 298 40 -2,11%
HelloFresh SE 13,23 13,24 999 4 +0,08%
Henkel AG & Co. KGaA VZ 107,15 107,25 528 13 -0,21%
Henry Schein Inc. 61,70 62,51 0 0 0,00%
HOCHTIEF AG 152,50 152,60 0 0 0,00%
Hologic Inc. 33,93 34,29 0 0 0,00%
Home Depot Inc. 172,06 173,18 10 1 +0,39%
Hornbach Holding AG&Co.KGaA 62,30 62,60 1 052 20 -0,40%
HUGO BOSS AG 77,76 77,80 1 272 16 +0,52%
Hunt (J.B.) Transport Svcs Inc 110,19 110,77 0 0 0,00%
HYPOPORT AG 163,80 164,40 254 11 +2,50%
IDEXX Laboratories Inc. 190,25 192,21 0 0 0,00%
Illumina Inc. 246,21 248,01 90 3 -0,05%
Incyte Corp. 62,06 62,89 100 2 -0,54%
INDUS Holding AG 53,00 53,10 2 894 18 +0,47%
Infineon Technologies AG 23,58 23,59 19 944 76 -0,21%
innogy SE 36,60 36,62 1 985 5 +0,14%
Intel Corp. 45,01 45,15 4 010 37 +0,16%
Intl Business Machines Corp. 121,11 121,35 2 073 17 -0,25%
Intuit Inc. 179,83 181,77 1 1 +0,47%
Intuitive Surgical Inc. 418,23 421,31 0 0 0,00%
Isra Vision AG 51,90 52,00 9 875 130 +2,46%
JD.com Inc. Cl.A(sp.ADRs) 35,00 35,19 2 836 28 +0,11%
JENOPTIK AG 34,70 34,74 2 736 28 +1,26%
Johnson&Johnson 104,22 104,93 415 15 -0,33%
JOST Werke AG 33,25 33,35 505 7 +2,14%
JPMorgan Chase & Co. 92,28 92,46 0 0 0,00%
Jungheinrich AG VZ 30,76 30,80 2 141 20 +1,15%
K+S Aktiengesellschaft 21,56 21,57 15 694 32 -0,16%
KION GROUP AG 66,38 66,42 1 019 16 +0,12%
Kla-Tencor Corp. 94,74 95,40 0 0 0,00%
Klöckner & Co SE 10,17 10,19 455 3 +0,05%
Koenig & Bauer AG 62,50 62,65 86 3 +0,69%
Kraft Heinz Co. 53,85 53,99 1 901 26 +0,23%
KRONES AG 106,60 106,80 93 2 +1,04%
KWS SAAT SE 315,00 316,00 46 4 +0,24%
LAM Research Corp. 150,89 152,50 10 1 +0,67%
LANXESS AG 68,70 68,72 1 441 11 +0,58%
LEG Immobilien AG 93,90 93,94 69 3 +0,67%
LEONI AG 49,09 49,15 3 637 38 -0,94%
Liberty Global Inc. Registered Shares A 25,00 25,40 0 0 0,00%
Liberty Global Inc. Registered Shares C 24,20 24,40 0 0 0,00%
Linde AG z.Umtausch 200,70 200,80 1 290 22 +0,43%
Marriott International Inc. 114,41 116,08 0 0 0,00%
Maxim Integrated Products Inc. 51,54 51,93 0 0 0,00%
McDonalds Corp. 138,03 138,22 629 17 -0,02%
Medigene AG 12,81 12,88 35 467 91 +3,25%
Mercadolibre Inc. 245,21 250,07 16 2 +1,09%
Merck & Co. Inc. (New) 52,54 52,72 568 8 -0,31%
Merck KGaA 83,22 83,26 1 028 13 +0,17%
METRO AG 10,96 10,975 6 531 18 +1,27%
Microchip Technology Inc. 84,87 85,23 148 3 -0,16%
Micron Technology Inc. 50,90 51,10 3 885 45 -0,18%
Microsoft Corp. 86,75 86,85 3 380 48 -0,26%
Mondelez International Inc. Class A 35,01 35,14 281 3 +0,06%
Monster Beverage Corp. (NEW) 47,85 48,17 0 0 0,00%
MorphoSys AG 103,90 104,00 5 026 83 +2,11%
MTU Aero Engines AG 162,80 162,90 822 13 +2,32%
Mylan N.V. 33,00 33,80 360 4 +0,90%
Münchener Rückvers.-Ges. AG 178,80 178,85 5 916 88 +1,42%
Nemetschek SE 103,00 103,20 718 12 +1,23%
NetEase Inc. 216,54 220,51 0 0 0,00%
Netflix.com Inc. 359,01 359,73 5 882 194 +0,56%
NIKE Inc. 63,51 63,72 869 13 -0,25%
Nordex AG 9,572 9,584 40 109 58 -0,11%
NORMA Group SE 63,10 63,20 264 5 +0,44%
Nvidia Corp. 221,28 221,67 1 499 62 +0,21%
O'Reilly Automotive Inc.[New] 246,42 248,22 0 0 0,00%
OSRAM Licht AG 47,64 47,66 12 838 89 -1,36%
Paccar Inc. 52,75 53,28 100 1 +0,10%
PATRIZIA Immobilien AG 16,31 16,36 2 850 11 +0,40%
Paychex Inc. 59,64 60,50 0 0 0,00%
PayPal Holdings Inc. 74,09 74,18 2 007 28 +0,13%
Pfeiffer Vacuum Technology AG 144,10 144,30 217 4 +0,03%
Pfizer Inc. 31,20 31,28 1 285 7 -0,21%
Procter & Gamble Co. 65,60 65,80 5 110 43 -0,04%
ProSiebenSat.1 Media SE 23,72 23,73 11 319 52 +0,49%
PUMA SE 489,00 490,00 793 97 +1,08%
Qiagen N.V. 31,39 31,41 1 324 6 +0,98%
Qualcomm Inc. 50,36 50,45 70 2 -0,59%
Qurate Retail Group Inc. Cl. A 18,11 18,43 0 0 0,00%
RATIONAL AG 544,00 545,00 92 7 -0,05%
Regeneron Pharmaceuticals Inc. 281,72 284,53 0 0 0,00%
Rheinmetall AG 97,72 97,80 4 568 72 -0,39%
RHÖN-KLINIKUM AG 25,14 25,20 80 1 -0,08%
RIB Software SE 18,39 18,46 7 512 39 -0,27%
Rocket Internet SE 26,56 26,60 20 005 55 +3,04%
Ross Stores Inc. 74,26 74,90 17 2 +0,41%
RTL Group S.A. 64,05 64,15 45 4 +0,43%
RWE AG 19,255 19,26 12 069 35 -0,40%
S&T AG 21,72 21,76 5 254 18 +1,17%
SAF HOLLAND S.A. 14,52 14,54 3 953 15 +1,18%
Salzgitter AG 40,02 40,07 8 632 31 -2,55%
SAP SE 101,00 101,02 10 221 97 -0,30%
Sartorius AG VZ 122,10 122,30 1 375 20 0,00%
Schaeffler AG VZ 12,015 12,025 11 328 37 -0,23%
Scout24 AG 46,10 46,14 7 513 96 +0,52%
Seagate Technology PLC 50,20 50,40 33 1 +0,20%
SGL CARBON SE 9,78 9,79 17 388 30 -1,14%
Shire Biopharmaceuticals Hldgs 138,14 139,75 0 0 0,00%
Siemens AG 115,60 115,62 15 119 99 +0,96%
Siemens Healthineers AG 36,76 36,775 15 419 110 +0,17%
Siltronic AG 130,30 130,40 7 122 110 -0,32%
Sirius XM Holdings Inc. 6,12 6,13 150 1 -0,65%
Sixt SE 97,35 97,55 4 506 67 -0,15%
Skyworks Solutions Inc. 84,94 85,91 0 0 0,00%
SLM Solutions Group AG 32,10 32,25 3 131 28 -1,08%
SMA Solar Technology AG 37,80 37,86 4 385 47 -1,89%
Software AG 40,74 40,76 728 6 -0,94%
Stabilus S.A. 81,00 81,10 324 3 -0,40%
Starbucks Corp. 43,45 43,64 1 018 25 -0,32%
Steinhoff Internatl Hldgs N.V. 0,0791 0,0795 5 212 572 240 +1,92%
Ströer SE & Co. KGaA 54,00 54,10 605 6 +0,23%
Südzucker AG 14,625 14,65 4 866 23 -1,16%
Symantec Corp. 17,85 18,00 340 3 -0,25%
Symrise AG 74,56 74,60 336 4 +0,99%
Synopsys Inc. 76,56 77,23 0 0 0,00%
T-Mobile US Inc. 50,71 52,71 0 0 0,00%
TAG Immobilien AG 18,95 18,97 7 604 19 +1,20%
Take-Two Interactive Softw.Inc 100,11 100,70 77 2 +0,33%
TAKKT AG 17,36 17,42 150 1 -0,23%
Talanx AG 32,16 32,18 3 058 15 +1,74%
Tele Columbus AG 6,08 6,09 2 500 6 +0,74%
Telefónica Deutschland Hldg AG 3,468 3,47 32 979 25 +0,56%
Tesla Inc. 294,70 295,40 8 809 164 -1,52%
Texas Instruments Inc. 96,43 96,81 101 2 -0,16%
The Travelers Companies Inc. 105,48 107,03 0 0 0,00%
thyssenkrupp AG 21,57 21,59 9 081 31 -0,21%
TLG IMMOBILIEN AG 22,82 22,86 4 137 13 +0,44%
Ulta Salon Cosmet. & Frag.Inc. 213,70 216,67 0 0 0,00%
Uniper SE 25,21 25,23 3 838 30 +0,78%
United Internet AG 56,36 56,38 1 967 15 -0,25%
United Technologies Corp. 106,26 106,84 5 1 -0,43%
UnitedHealth Group Inc. 217,24 218,02 53 6 +0,48%
Verisk Analytics Inc. Cl.A 92,70 92,72 0 0 0,00%
Verizon Communications Inc. 41,82 42,10 765 6 -0,01%
Vertex Pharmaceuticals Inc. 134,37 135,48 40 1 -0,24%
VISA Inc. 115,87 116,25 1 238 21 +0,28%
Vodafone Group PLC Spons.ADRsNew 21,00 21,20 0 0 0,00%
Volkswagen AG VZ 149,68 149,70 16 742 242 +0,74%
Vonovia SE 40,95 40,97 7 552 37 +0,65%
Vossloh AG 41,35 41,55 0 0 0,00%
VTG AG 48,45 48,55 572 10 +1,36%
Wacker Chemie AG 113,75 113,85 944 18 +0,11%
Wacker Neuson SE 22,68 22,74 830 8 -0,61%
Walgreens Boots Alliance Inc. 58,15 58,71 214 3 +0,48%
Walmart Inc. 72,49 72,65 0 0 0,00%
Walt Disney Co. 90,76 91,00 793 12 -0,20%
WashTec AG 74,30 74,40 105 2 -0,13%
Western Digital Corp. 69,75 70,06 0 0 0,00%
Wirecard AG 146,60 146,70 10 789 204 +0,48%
Workday Inc. Shares A 106,68 107,94 25 1 -0,75%
Wynn Resorts Ltd. 147,75 148,59 0 0 0,00%
Wüstenrot& Württembergische AG 18,26 18,30 2 390 6 +0,66%
Xilinx Inc. 58,18 58,47 67 2 -0,26%
XING SE 288,50 289,50 73 6 +1,49%
Zalando SE 46,87 46,92 2 100 12 +1,11%
zooplus AG 173,00 173,50 561 20 -1,40%
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)