GLX 

Last 5 614,88
Change +0,78%

Heute:

Open 5 546,91
High 5 630,50
Low 5 546,91

letzter Handelstag:

Close 5 614,88

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 Drillisch AG 43,00 43,08 11 152 91 +2,04%
21st Century Fox Inc. Shares A 38,00 38,34 0 0 0,00%
21st Century Fox Inc. Shares B 37,77 37,92 0 0 0,00%
3M Co. 181,01 181,55 1 003 27 +1,23%
Aareal Bank AG 36,05 36,30 20 000 233 -0,03%
Activision Blizzard Inc. 67,99 68,50 1 487 43 +1,67%
adidas AG 209,90 210,40 3 202 79 +1,59%
ADLER Real Estate AG 15,74 15,94 950 2 +1,67%
ADO Properties S.A. 51,20 51,50 648 14 -1,73%
Adobe Systems Inc. 231,70 232,40 1 197 70 +1,32%
AIXTRON SE 10,10 10,21 121 083 205 +2,70%
Alexion Pharmaceuticals Inc. 103,37 103,68 180 6 +2,70%
Align Technology Inc. 329,97 331,49 149 13 +1,53%
Allianz SE 187,04 187,42 15 820 243 +0,88%
Alphabet Inc. Class A 999,27 1 001,26 4 015 338 +0,85%
Alphabet Inc. Class C 994,19 997,18 970 71 +0,63%
alstria office REIT-AG 13,03 13,12 2 218 11 +0,31%
Amazon.Com Inc. 1 663,14 1 664,42 20 914 1 158 +1,97%
American Airlines Group Inc. 34,87 35,03 11 1 +0,70%
American Express Co. 93,84 94,11 374 12 +0,57%
Amgen Inc. 173,14 173,66 496 13 +1,50%
Analog Devices Inc. 78,60 78,83 0 0 0,00%
Apple Inc. 186,98 187,13 62 840 695 +0,35%
Applied Materials Inc. 33,49 33,69 1 564 7 +1,63%
Aroundtown Property Hldgs S.A. 7,815 7,88 21 418 36 +1,03%
ASML Holding N.V. N.Y.Reg 159,00 160,00 11 1 +0,64%
Aumann AG 62,70 63,00 1 466 26 +0,16%
Aurubis AG 57,26 57,64 2 650 23 +0,14%
Autodesk Inc. 127,22 127,80 331 10 +2,08%
Automatic Data Processing Inc. 126,17 126,74 44 3 +0,13%
Axel Springer SE 58,95 59,15 2 077 17 -0,84%
Baidu.com Inc. ADR 185,29 186,41 1 652 43 -0,22%
BASF SE 78,56 78,69 37 892 313 +1,29%
Bayer AG 73,60 74,00 92 935 883 +1,81%
Bayerische Motoren Werke AG 82,63 82,87 14 823 133 +0,77%
Bechtle AG 89,65 89,90 3 747 63 +1,24%
Beiersdorf AG 97,32 97,70 1 789 59 -0,53%
Bertrandt AG 79,00 79,25 262 5 +1,15%
Bilfinger SE 42,94 43,12 3 644 34 +3,37%
Biogen Inc. 287,84 289,63 264 16 +0,11%
Biomarin Pharmaceutical Inc. 85,06 85,48 75 2 +1,52%
Biotest AG VZ 23,95 24,10 0 0 0,00%
Boeing Co. 311,24 311,88 1 173 36 +2,13%
Booking Holdings Inc. 1 633,43 1 642,31 34 13 +0,61%
Borussia Dortmund GmbH&Co.KGaA 7,34 7,385 166 050 247 +1,52%
Brenntag AG 54,04 54,32 3 345 42 +1,57%
Broadcom Corp. 204,98 205,92 223 10 +2,00%
CA Inc. 37,62 37,85 200 2 +0,29%
Cadence Design Systems Inc. 38,46 39,04 0 0 0,00%
CANCOM SE 39,92 40,20 7 828 59 -1,43%
Carl Zeiss Meditec AG 75,85 76,05 1 959 37 +0,66%
Caterpillar Inc. 127,55 127,93 1 495 17 +1,66%
CECONOMY AG 6,688 6,736 11 603 39 -0,09%
Celgene Corp. 74,85 75,30 391 13 +0,75%
Cerner Corp. 55,09 55,26 193 3 +0,53%
CEWE Stiftung & Co. KGaA 73,80 74,60 1 111 18 +0,54%
Charter Communicat. Inc.(Del.) Class A 280,01 283,44 53 5 +3,14%
Check Point Software Techs Ltd 102,16 102,95 316 12 +0,76%
Chevron Corp. 100,94 101,55 1 102 14 +0,80%
Cintas Corp. 183,23 184,91 53 2 +0,78%
Cisco Systems Inc. 40,59 40,74 6 990 63 +1,14%
Citrix Systems Inc. 94,78 95,20 18 1 +0,60%
Coca-Cola Co., The 39,29 39,44 6 564 67 -0,33%
Cognizant Technology Sol. Corp. 65,88 66,17 37 1 +1,26%
Comcast Corp. New Cl. A 32,29 32,38 2 194 9 +2,37%
Commerzbank AG 8,911 8,95 256 591 301 +0,90%
CompuGroup Medical SE 51,55 51,80 1 048 14 +1,57%
Continental AG 150,00 150,60 14 122 245 +0,03%
Corestate Capital Holding S.A 42,25 42,85 1 058 18 +2,76%
Costco Wholesale Corp. 200,53 201,14 407 11 +0,91%
Covestro AG 69,98 70,16 11 411 99 +1,50%
CSX Corp. 63,20 63,83 442 4 +0,84%
Ctrip.com International Ltd. Sp.ADRs 31,90 32,28 50 1 -0,66%
CTS Eventim AG & Co. KGaA 37,80 38,04 724 11 +0,43%
Daimler AG 55,81 55,95 83 307 523 +1,43%
Delivery Hero SE 43,12 43,40 2 808 27 -0,28%
Dentsply Sirona Inc. 32,58 32,87 659 9 +0,67%
Deutsche Bank AG 9,92 9,949 228 728 299 +0,82%
Deutsche Beteiligungs AG 35,50 35,85 1 668 11 +0,14%
Deutsche Börse AG 117,65 118,10 1 457 19 +0,30%
Deutsche EuroShop AG 28,72 28,96 3 086 21 +1,19%
Deutsche Lufthansa AG 22,89 22,98 36 919 140 +0,88%
Deutsche Pfandbriefbank AG 12,90 12,95 82 823 120 +3,77%
Deutsche Post AG 31,80 31,88 143 770 281 +1,63%
Deutsche Telekom AG 13,88 13,91 216 220 298 +1,31%
Deutsche Wohnen SE 42,88 42,99 3 694 24 +0,45%
DEUTZ AG 7,08 7,14 37 958 53 +3,04%
Dialog Semiconductor PLC 19,15 19,40 23 786 81 -0,28%
DIC Asset AG 9,25 9,40 9 943 30 -1,78%
DMG MORI AG 44,75 45,00 558 6 +1,12%
Dollar Tree Inc. 72,80 73,24 43 3 -0,18%
Dowdupont Inc. 58,13 58,47 292 4 -0,37%
Drägerwerk AG & Co. KGaA VZ 62,85 63,20 192 5 +0,32%
DWS Group GmbH & Co. KGaA 23,55 23,745 13 543 65 -0,27%
Dürr AG 38,33 38,52 12 041 71 +3,37%
E.ON SE 8,888 8,927 174 804 268 +0,85%
Ebay Inc. 29,20 29,29 291 6 +0,10%
Electronic Arts Inc. 96,04 97,01 2 006 34 -0,22%
ElringKlinger AG 10,26 10,45 7 851 35 +2,35%
ENCAVIS AG 6,03 6,07 7 865 19 +0,84%
Evonik Industries AG 32,03 32,22 1 782 19 +2,06%
Evotec AG 20,50 20,58 760 156 1 881 -6,44%
Expedia Group Inc. 111,66 112,34 79 4 +1,33%
Express Scripts Holding Inc. 81,25 81,58 314 3 +0,27%
Exxon Mobil Corp. 71,60 71,81 4 100 33 +0,55%
Facebook Inc. 137,16 137,70 34 304 498 -0,09%
Fastenal Co. 49,57 49,97 10 1 -0,79%
Fielmann AG 54,50 54,85 6 635 56 +0,92%
Fiserv Inc. 68,65 68,95 382 7 +0,85%
Fraport AG Ffm.Airport.Ser.AG 75,64 75,92 361 14 +0,11%
freenet AG 21,49 21,58 25 124 87 +0,51%
Fresenius Medical Care KGaA 88,00 88,34 8 198 55 -0,47%
Fresenius SE & Co. KGaA 62,46 62,70 17 790 194 -0,03%
FUCHS PETROLUB SE VZ 48,88 49,08 1 805 23 +0,49%
GEA Group AG 31,39 31,53 2 989 20 +1,00%
Gerresheimer AG 76,50 76,80 964 18 -0,97%
Gilead Sciences Inc. 63,09 63,21 3 044 33 +1,69%
Goldman Sachs Group Inc. 195,92 196,51 848 14 +0,75%
GRAMMER AG 52,50 52,75 526 7 +3,53%
Grand City Properties S.A. 22,82 22,98 2 049 15 -1,04%
GRENKE AG 104,90 105,20 248 10 -0,28%
HAMBORNER REIT AG 9,14 9,20 4 228 10 0,00%
Hamburger Hafen u. Logistik AG 20,04 20,20 859 9 +0,10%
Hannover Rück SE 118,50 119,00 5 419 60 +0,42%
Hapag-Lloyd AG 36,90 37,10 215 4 -0,11%
Hasbro Inc. 92,00 92,55 158 3 +1,97%
HeidelbergCement AG 65,84 66,12 7 550 56 +0,79%
Heidelberger Druckmaschinen AG 2,324 2,346 67 725 34 0,00%
HELLA GmbH & Co. KGaA 49,20 49,30 2 393 29 -0,40%
HelloFresh SE 10,88 10,97 6 304 26 -3,47%
Henkel AG & Co. KGaA VZ 104,05 104,40 11 610 92 +0,63%
Henry Schein Inc. 72,14 72,35 271 4 -0,10%
HOCHTIEF AG 141,90 142,30 187 6 0,00%
Hologic Inc. 34,60 34,81 0 0 0,00%
Home Depot Inc. 180,62 181,15 1 234 23 +1,36%
Hornbach Holding AG&Co.KGaA 55,50 55,90 1 045 6 +1,27%
HUGO BOSS AG 68,00 68,20 7 234 65 -1,22%
Hunt (J.B.) Transport Svcs Inc 105,49 105,97 0 0 0,00%
HYPOPORT AG 194,40 195,60 893 31 0,00%
IDEXX Laboratories Inc. 209,30 210,98 38 2 +1,01%
Illumina Inc. 298,90 302,56 490 70 +1,45%
Incyte Corp. 57,83 58,41 282 7 +1,71%
INDUS Holding AG 53,00 53,30 1 553 15 +0,76%
Infineon Technologies AG 19,805 19,88 214 834 310 +2,16%
innogy SE 37,97 38,11 1 718 51 +0,21%
Intel Corp. 39,52 39,59 13 147 57 +2,13%
Intl Business Machines Corp. 127,07 127,58 2 404 41 +0,58%
Intuit Inc. 194,97 196,14 591 10 +1,43%
Intuitive Surgical Inc. 482,94 485,12 191 18 +1,44%
Isra Vision AG 46,50 46,85 7 290 67 +1,85%
JD.com Inc. Cl.A(sp.ADRs) 21,90 22,23 21 522 128 +0,41%
JENOPTIK AG 31,82 31,96 5 032 40 -1,79%
Johnson&Johnson 120,29 120,64 2 893 55 +0,49%
JOST Werke AG 34,40 35,00 4 114 27 -1,69%
JPMorgan Chase & Co. 97,85 98,14 130 3 +0,72%
Jungheinrich AG VZ 31,66 31,90 8 091 49 +2,19%
K+S Aktiengesellschaft 18,28 18,395 56 105 141 -0,16%
KION GROUP AG 54,00 54,28 4 296 42 +1,27%
Kla-Tencor Corp. 88,49 89,02 0 0 0,00%
Klöckner & Co SE 9,49 9,575 16 778 31 +0,74%
Koenig & Bauer AG 55,00 55,25 1 324 16 +1,19%
Kraft Heinz Co. 48,81 49,30 16 295 132 -1,84%
KRONES AG 97,65 98,10 1 242 20 -0,20%
KWS SAAT SE 330,50 333,00 26 5 +0,60%
LAM Research Corp. 131,16 132,21 63 3 +2,09%
LANXESS AG 64,62 64,90 5 768 103 +0,90%
LEG Immobilien AG 103,10 103,45 1 820 24 +1,13%
LEONI AG 35,10 35,40 20 111 135 +3,12%
Liberty Global Inc. Registered Shares A 24,20 24,40 20 1 +1,67%
Liberty Global Inc. Registered Shares C 23,20 23,40 0 0 0,00%
Linde AG z.Umtausch 194,15 194,60 1 722 34 +1,38%
Marriott International Inc. 111,03 111,69 217 4 +0,47%
Maxim Integrated Products Inc. 49,82 50,12 5 1 +0,75%
McDonalds Corp. 135,05 135,39 2 998 52 +0,07%
Medigene AG 13,00 13,09 83 201 149 -0,46%
Mercadolibre Inc. 269,27 270,64 142 5 -0,50%
Merck & Co. Inc. (New) 60,23 60,49 1 615 18 +0,78%
Merck KGaA 87,28 87,66 3 376 35 +0,67%
METRO AG 13,735 13,83 20 038 54 +0,33%
Microchip Technology Inc. 68,74 69,05 33 2 -0,13%
Micron Technology Inc. 38,78 38,94 39 158 96 +4,56%
Microsoft Corp. 96,95 97,24 23 570 199 +1,25%
Mondelez International Inc. Class A 37,19 37,41 450 5 -0,96%
Monster Beverage Corp. (NEW) 50,83 50,98 166 3 -0,59%
MorphoSys AG 93,55 94,50 7 786 113 -2,59%
MTU Aero Engines AG 189,00 189,40 641 25 +0,26%
Mylan N.V. 32,20 32,40 733 4 0,00%
Münchener Rückvers.-Ges. AG 184,60 185,00 6 612 102 +0,24%
Nemetschek SE 153,80 154,70 10 501 207 +3,97%
NetEase Inc. 170,15 170,82 12 3 +0,58%
Netflix.com Inc. 314,73 315,99 5 279 215 +5,05%
NIKE Inc. 72,94 73,19 7 533 72 +2,64%
Nordex AG 9,284 9,35 83 617 122 +3,68%
NORMA Group SE 57,90 58,05 1 593 13 +3,29%
Nvidia Corp. 231,78 232,71 2 333 95 -0,78%
O'Reilly Automotive Inc.[New] 291,20 292,36 629 33 +1,43%
OSRAM Licht AG 38,13 38,32 42 632 234 +5,77%
Paccar Inc. 60,78 61,14 0 0 0,00%
PATRIZIA Immobilien AG 17,41 17,55 2 518 11 +1,81%
Paychex Inc. 63,73 64,17 0 0 0,00%
PayPal Holdings Inc. 76,74 77,04 11 169 106 +1,41%
PepsiCo Inc. 97,55 97,84 1 412 25 -1,10%
Pfeiffer Vacuum Technology AG 128,40 129,30 401 11 +1,25%
Pfizer Inc. 37,24 37,35 10 885 63 +1,49%
Procter & Gamble Co. 71,89 72,10 6 143 62 -0,10%
ProSiebenSat.1 Media SE 22,66 22,75 26 486 114 +0,35%
PUMA SE 425,50 428,50 485 41 +1,30%
Qiagen N.V. 32,54 32,68 3 090 16 +1,81%
Qualcomm Inc. 63,85 64,23 5 990 60 +2,44%
Qurate Retail Group Inc. Cl. A 18,86 19,01 0 0 0,00%
RATIONAL AG 659,00 661,50 133 20 +0,92%
Regeneron Pharmaceuticals Inc. 331,52 333,94 0 0 0,00%
Rheinmetall AG 87,58 88,06 6 099 76 +1,15%
RHÖN-KLINIKUM AG 22,10 22,18 301 4 +1,09%
RIB Software SE 20,02 20,14 37 087 112 +2,39%
Rocket Internet SE 26,68 26,82 50 726 237 +0,15%
Ross Stores Inc. 82,90 83,27 401 7 +0,84%
RTL Group S.A. 63,05 63,40 856 12 -0,55%
RWE AG 21,64 21,69 53 855 136 +0,51%
S&T AG 27,36 27,48 26 631 104 +2,16%
SAF HOLLAND S.A. 12,61 12,76 3 303 12 -1,33%
Salzgitter AG 38,80 38,95 8 820 45 +2,30%
SAP SE 102,90 103,20 19 439 281 +0,49%
Sartorius AG VZ 147,30 147,60 1 669 36 +0,41%
Schaeffler AG VZ 10,73 10,80 97 464 150 -2,58%
Scout24 AG 41,80 42,08 2 353 55 +0,96%
Seagate Technology PLC 40,90 41,20 1 235 11 0,00%
SGL CARBON SE 10,05 10,16 14 842 47 +2,47%
Shire PLC ADRs 151,48 153,83 0 0 0,00%
Siemens AG 109,02 109,30 28 308 181 +0,50%
Siemens Healthineers AG 38,085 38,20 26 177 150 +0,51%
Siltronic AG 107,60 108,30 13 771 217 +3,61%
Sirius XM Holdings Inc. 6,05 6,09 0 0 0,00%
Sixt SE 108,90 109,10 2 950 56 +1,30%
Skyworks Solutions Inc. 74,16 74,60 178 6 +0,81%
SLM Solutions Group AG 21,85 22,15 3 986 36 -0,23%
SMA Solar Technology AG 28,80 29,20 4 242 27 +3,19%
Software AG 40,25 40,50 3 138 24 -0,15%
Stabilus S.A. 76,10 76,25 659 5 +0,66%
Starbucks Corp. 47,09 47,30 3 853 28 +1,05%
Steinhoff Internatl Hldgs N.V. 0,162 0,163 24 482 696 937 +0,12%
Ströer SE & Co. KGaA 49,62 49,70 3 793 77 -1,68%
Südzucker AG 12,335 12,48 4 830 30 -0,16%
Symantec Corp. 17,61 17,79 235 3 +3,07%
Symrise AG 80,00 80,18 2 648 30 +1,16%
Synopsys Inc. 84,79 85,98 25 2 -0,86%
T-Mobile US Inc. 58,40 58,99 130 3 +1,70%
TAG Immobilien AG 21,10 21,18 13 990 112 -0,19%
Take-Two Interactive Softw.Inc 113,46 113,92 177 14 +2,09%
TAKKT AG 13,66 13,90 1 937 7 +0,44%
Talanx AG 32,10 32,28 17 309 53 +0,06%
Tele Columbus AG 2,45 2,535 73 245 92 +0,60%
Telefónica Deutschland Hldg AG 3,58 3,608 38 926 45 +0,20%
Tesla Inc. 243,73 244,57 17 629 405 -3,35%
Texas Instruments Inc. 89,77 90,03 320 7 +2,06%
The Travelers Companies Inc. 112,28 112,95 10 2 -0,10%
thyssenkrupp AG 19,685 19,72 37 809 130 +2,69%
TLG IMMOBILIEN AG 22,94 23,12 895 8 +0,43%
Ulta Salon Cosmet. & Frag.Inc. 242,06 242,78 24 3 +1,27%
Uniper SE 26,46 26,58 5 515 64 +1,72%
United Internet AG 41,84 42,13 3 438 38 +0,70%
United Technologies Corp. 119,52 119,73 1 034 16 +1,84%
UnitedHealth Group Inc. 225,33 226,00 364 20 +0,11%
Verisk Analytics Inc. Cl.A 104,41 105,04 0 0 0,00%
Verizon Communications Inc. 46,52 46,72 2 584 19 -0,36%
Vertex Pharmaceuticals Inc. 151,38 152,30 1 355 11 +1,34%
VISA Inc. 126,34 126,71 2 439 68 +1,29%
Vodafone Group PLC Spons.ADRsNew 19,10 19,50 103 2 -0,52%
Volkswagen AG VZ 148,20 148,54 79 175 788 +3,07%
Vonovia SE 42,83 42,92 19 586 119 +0,73%
Vossloh AG 48,75 48,95 255 4 +1,14%
VTG AG 53,00 53,10 376 5 +0,38%
Wacker Chemie AG 113,75 114,30 2 872 43 +2,10%
Wacker Neuson SE 21,92 22,20 700 5 -0,54%
Walgreens Boots Alliance Inc. 60,70 60,82 1 100 20 +1,44%
Walmart Inc. 81,70 81,88 1 272 15 +0,78%
Walt Disney Co. 93,75 94,02 4 177 74 +0,30%
WashTec AG 77,80 78,20 240 9 +1,57%
Western Digital Corp. 49,67 49,90 1 196 18 +2,47%
Wirecard AG 187,70 188,50 80 803 1 295 +0,24%
Workday Inc. Shares A 122,83 123,38 184 6 -0,20%
Wynn Resorts Ltd. 113,61 114,30 0 0 0,00%
Wüstenrot& Württembergische AG 20,15 20,35 4 848 19 +1,86%
Xilinx Inc. 66,20 66,74 26 3 +0,08%
XING SE 318,50 320,00 261 13 -0,31%
Zalando SE 36,36 36,50 198 017 1 452 -12,30%
zooplus AG 158,00 159,50 338 16 +3,20%
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 CEST (UTC+2)