GLX 

Last 5 185,31
Change +0,60%

Heute:

Open 5 133,59
High 5 201,56
Low 5 121,36

letzter Handelstag:

Close 5 185,31

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 Drillisch AG 38,30 38,40 29 003 131 -0,47%
21st Century Fox Inc. Shares A 42,32 42,70 0 0 0,00%
21st Century Fox Inc. Shares B 42,11 42,28 0 0 0,00%
3M Co. 168,14 168,52 1 933 70 +1,21%
Aareal Bank AG 28,03 28,18 18 990 102 -0,60%
Activision Blizzard Inc. 41,51 41,67 2 096 50 +0,68%
adidas AG 200,00 201,00 10 340 176 +1,31%
ADLER Real Estate AG 13,42 13,60 3 760 7 -1,17%
ADO Properties S.A. 48,50 48,78 41 1 +1,80%
Adobe Inc. 214,24 214,88 11 381 346 +1,22%
Advanced Micro Devices Inc. 17,75 17,82 63 012 122 +2,60%
Airbus SE 92,17 92,30 10 013 89 -0,74%
AIXTRON SE 8,20 8,30 228 835 247 -3,08%
Alexion Pharmaceuticals Inc. 100,48 100,79 654 12 +2,26%
Align Technology Inc. 186,29 187,13 351 17 +3,09%
Allianz SE 180,90 181,28 25 052 392 +0,40%
Alphabet Inc. Class A 963,20 965,20 852 112 +0,83%
Alphabet Inc. Class C 953,62 956,61 88 18 +0,79%
alstria office REIT-AG 12,75 12,84 10 548 21 -1,00%
Amazon.Com Inc. 1 486,65 1 488,08 6 444 558 +0,40%
American Airlines Group Inc. 29,42 29,55 0 0 0,00%
American Express Co. 87,22 87,40 1 203 17 +0,21%
Amgen Inc. 177,00 177,55 703 21 +1,35%
Analog Devices Inc. 77,86 78,09 140 2 +1,79%
Apple Inc. 136,58 136,74 38 861 616 +0,48%
Applied Materials Inc. 30,23 30,42 2 249 8 +0,78%
Aroundtown Property Hldgs S.A. 7,40 7,47 15 640 15 -0,13%
ASML Holding N.V. N.Y.Reg 138,00 139,00 108 1 -1,44%
Aumann AG 33,00 33,35 5 082 45 -1,63%
Aurubis AG 45,31 45,70 4 361 41 -0,09%
Autodesk Inc. 119,56 120,10 130 2 -0,17%
Automatic Data Processing Inc. 116,43 116,95 73 2 0,00%
Axel Springer SE 49,60 49,82 6 053 34 -1,72%
Baidu.com Inc. ADR 147,03 147,97 1 440 56 -0,95%
BASF SE 63,55 63,68 125 440 690 +0,89%
Bayer AG 64,45 64,74 51 856 327 -0,58%
Bayerische Motoren Werke AG 71,55 71,84 28 142 180 +0,38%
Bechtle AG 67,35 67,70 720 18 -0,52%
BEFESA S.A. 36,40 36,70 2 219 17 -0,54%
Beiersdorf AG 88,14 88,38 8 755 83 -0,09%
Bertrandt AG 73,10 73,35 219 9 -1,02%
Bilfinger SE 27,88 28,06 4 177 33 -1,83%
Biogen Inc. 296,01 297,91 151 9 +0,83%
Biomarin Pharmaceutical Inc. 85,41 85,80 30 1 +0,46%
Boeing Co. 314,34 316,28 796 35 +2,05%
Booking Holdings Inc. 1 510,27 1 518,30 5 4 +2,30%
Borussia Dortmund GmbH&Co.KGaA 8,73 8,775 16 892 49 -0,74%
Brenntag AG 39,87 40,16 1 286 13 -0,33%
Broadcom Corp. 223,68 224,70 84 5 +1,44%
Cadence Design Systems Inc. 39,85 40,45 271 4 +0,60%
CANCOM SE 29,86 30,14 7 514 132 -0,59%
Carl Zeiss Meditec AG 74,95 75,15 2 147 39 -0,13%
Caterpillar Inc. 117,93 118,28 158 6 +1,27%
CECONOMY AG 3,409 3,458 53 723 48 -0,18%
Celgene Corp. 75,78 76,24 1 775 29 -0,54%
Cerner Corp. 46,80 46,94 110 1 -0,51%
CEWE Stiftung & Co. KGaA 65,60 66,40 244 10 -0,30%
Charter Communicat. Inc.(Del.) Class A 256,85 260,00 11 1 -0,52%
Check Point Software Techs Ltd 92,66 93,37 251 9 +1,54%
Chevron Corp. 97,94 98,53 761 11 -0,10%
Cintas Corp. 158,11 159,58 0 0 0,00%
Cisco Systems Inc. 38,75 38,88 6 504 71 +0,47%
Citrix Systems Inc. 93,77 94,20 0 0 0,00%
Coca-Cola Co., The 41,24 41,40 10 132 107 +0,32%
Cognizant Technology Sol. Corp. 58,29 58,55 293 6 +0,52%
Comcast Corp. New Cl. A 31,49 31,59 582 8 +0,16%
Commerzbank AG 6,42 6,458 683 090 672 -3,19%
CompuGroup Medical SE 42,38 42,66 0 0 0,00%
Continental AG 129,10 129,65 18 676 194 -1,00%
Corestate Capital Holding S.A 28,30 28,90 4 626 69 -2,03%
Costco Wholesale Corp. 185,35 185,92 48 3 +0,48%
Covestro AG 46,74 46,93 35 405 252 +1,40%
CSX Corp. 56,66 57,24 36 2 -1,84%
Ctrip.com International Ltd. Sp.ADRs 27,59 27,92 3 201 17 +2,09%
CTS Eventim AG & Co. KGaA 34,56 34,80 2 421 30 +0,29%
Daimler AG 49,10 49,25 145 834 754 -0,70%
Delivery Hero SE 32,90 33,18 962 11 +0,18%
Deutsche Bank AG 7,817 7,846 1 098 974 1 238 -4,27%
Deutsche Beteiligungs AG 31,65 32,00 9 024 86 -1,99%
Deutsche Börse AG 112,70 113,15 7 598 71 +1,34%
Deutsche EuroShop AG 25,82 26,06 14 384 79 +2,38%
Deutsche Lufthansa AG 20,55 20,65 176 326 500 +1,28%
Deutsche Pfandbriefbank AG 9,345 9,445 49 722 134 -1,99%
Deutsche Post AG 25,11 25,19 88 650 349 +0,08%
Deutsche Telekom AG 14,59 14,63 357 301 419 -0,75%
Deutsche Wohnen SE 41,25 41,44 3 511 26 +0,56%
DEUTZ AG 5,555 5,615 22 387 29 +0,45%
Dialog Semiconductor PLC 22,72 22,91 12 123 98 +2,10%
DIC Asset AG 9,33 9,42 5 386 14 +0,86%
DMG MORI AG 43,65 43,80 0 0 0,00%
Dollar Tree Inc. 82,75 83,26 55 2 +0,21%
Dowdupont Inc. 49,93 50,23 449 5 +1,93%
Dr. Hoenle AG 46,00 46,40 2 289 29 +1,98%
Drägerwerk AG & Co. KGaA VZ 50,05 50,40 432 7 -2,90%
DWS Group GmbH & Co. KGaA 22,53 22,725 641 8 -1,24%
Dürr AG 34,26 34,45 12 893 52 -0,46%
E.ON SE 9,027 9,056 254 783 257 +0,13%
Ebay Inc. 26,63 26,71 68 3 +0,45%
Electronic Arts Inc. 78,01 78,79 1 758 20 -1,39%
ENCAVIS AG 5,72 5,75 5 150 11 +0,35%
Evonik Industries AG 23,08 23,25 14 441 93 +1,22%
Evotec AG 19,56 19,655 215 869 428 -0,36%
Expedia Group Inc. 102,14 102,76 0 0 0,00%
Exxon Mobil Corp. 63,20 63,39 5 604 55 +0,81%
Facebook Inc. 129,49 130,01 4 911 88 +0,43%
Fastenal Co. 50,12 50,53 82 4 +5,31%
Fielmann AG 55,70 56,10 1 264 18 -0,18%
Fiserv Inc. 65,24 65,54 998 16 +2,93%
Fraport AG Ffm.Airport.Ser.AG 62,64 62,92 1 603 25 +0,16%
freenet AG 16,965 17,00 67 029 212 +0,53%
Fresenius Medical Care KGaA 61,22 61,58 8 311 74 +0,92%
Fresenius SE & Co. KGaA 42,53 42,77 46 054 286 -0,63%
FUCHS PETROLUB SE VZ 40,24 40,42 6 159 60 -1,08%
GEA Group AG 24,26 24,40 7 167 33 +5,09%
Gerresheimer AG 59,85 60,15 305 3 -0,99%
Gilead Sciences Inc. 60,20 60,32 4 091 27 +1,90%
Goldman Sachs Group Inc. 174,58 175,10 2 882 55 +0,88%
Grand City Properties S.A. 19,88 20,04 474 4 -0,80%
GRENKE AG 74,80 75,15 1 065 21 +1,01%
HAMBORNER REIT AG 8,92 9,01 10 466 24 -0,67%
Hamburger Hafen u. Logistik AG 18,99 19,16 368 4 -0,78%
Hannover Rück SE 123,50 124,00 4 274 41 +0,41%
Hapag-Lloyd AG 23,16 23,36 1 451 6 +1,12%
Hasbro Inc. 77,37 77,83 0 0 0,00%
HeidelbergCement AG 58,92 59,20 8 330 78 +1,02%
Heidelberger Druckmaschinen AG 1,798 1,821 231 679 87 +1,13%
HELLA GmbH & Co. KGaA 39,38 39,66 1 295 18 -1,89%
HelloFresh SE 7,20 7,32 13 778 36 -2,72%
Henkel AG & Co. KGaA VZ 96,40 96,60 16 587 103 +2,33%
Henry Schein Inc. 68,63 68,78 144 1 -0,30%
HOCHTIEF AG 121,70 122,10 995 13 +0,74%
Home Depot Inc. 153,25 153,73 538 16 -1,67%
Hornbach Holding AG&Co.KGaA 45,55 46,00 1 389 17 +3,73%
HUGO BOSS AG 57,36 57,64 1 198 16 -0,17%
Hunt (J.B.) Transport Svcs Inc 87,54 87,98 0 0 0,00%
HYPOPORT AG 178,40 179,60 425 15 -1,54%
IDEXX Laboratories Inc. 172,12 173,54 5 1 +0,41%
Illumina Inc. 270,56 273,94 130 10 +1,06%
Incyte Corp. 68,72 69,41 2 275 25 +3,30%
INDUS Holding AG 42,05 42,40 1 810 23 +0,24%
Infineon Technologies AG 18,01 18,085 191 897 335 -1,01%
innogy SE 40,47 40,61 2 673 9 -0,07%
Intel Corp. 42,51 42,58 4 762 42 +0,76%
Intl Business Machines Corp. 107,05 107,48 2 961 45 +0,45%
Intuit Inc. 185,30 186,41 96 7 +0,77%
Intuitive Surgical Inc. 467,94 470,24 218 16 +2,86%
Isra Vision AG 26,65 27,00 6 830 48 -2,02%
JD.com Inc. Cl.A(sp.ADRs) 19,24 19,53 8 095 50 -0,71%
JENOPTIK AG 26,80 26,98 6 624 76 +1,89%
Johnson&Johnson 113,16 113,50 3 125 52 +0,73%
JOST Werke AG 28,25 28,85 300 2 0,00%
JPMorgan Chase & Co. 90,23 90,50 2 430 23 +0,71%
Jungheinrich AG VZ 25,14 25,36 10 343 36 +1,04%
K+S Aktiengesellschaft 16,705 16,82 32 040 85 +0,45%
KION GROUP AG 46,10 46,39 3 608 43 +2,20%
Kla-Tencor Corp. 81,33 81,83 101 2 -0,06%
Klöckner & Co SE 6,385 6,47 26 092 33 +0,08%
Knorr-Bremse AG 83,10 83,39 384 10 +0,04%
Koenig & Bauer AG 40,74 41,02 1 872 22 +2,86%
Kraft Heinz Co. 41,13 41,55 18 146 139 +0,02%
KRONES AG 75,10 75,55 2 596 37 +0,33%
KWS SAAT SE 295,50 298,00 224 11 -0,67%
LAM Research Corp. 123,95 124,96 656 8 +0,29%
LANXESS AG 47,21 47,50 6 463 56 +0,53%
LEG Immobilien AG 96,34 96,70 347 7 -0,14%
LEONI AG 30,59 30,88 7 161 57 -0,42%
Liberty Global Inc. Registered Shares A 19,20 19,30 0 0 0,00%
Liberty Global Inc. Registered Shares C 18,80 18,90 0 0 0,00%
Linde PLC 138,20 138,45 1 812 23 +0,14%
Lululemon Athletica Inc. 127,11 127,90 162 7 +2,27%
Marriott International Inc. 94,93 95,50 100 4 -0,43%
Maxim Integrated Products Inc. 46,12 46,40 11 1 +1,25%
McDonalds Corp. 158,77 159,17 1 705 53 +0,97%
Medigene AG 9,02 9,07 24 380 83 -0,22%
Mercadolibre Inc. 299,69 301,32 60 2 -1,63%
Merck & Co. Inc. (New) 66,21 66,51 1 631 21 +1,48%
Merck KGaA 89,94 90,54 3 444 39 -0,77%
METRO AG 14,33 14,425 45 673 169 +6,73%
Microchip Technology Inc. 66,70 67,01 37 2 +0,88%
Micron Technology Inc. 29,62 29,74 2 166 23 +0,81%
Microsoft Corp. 92,99 93,26 14 450 209 +0,58%
Mondelez International Inc. Class A 37,62 37,85 124 2 +0,08%
Monster Beverage Corp. (NEW) 47,57 47,72 12 2 +0,70%
MorphoSys AG 102,60 103,60 7 744 160 +0,39%
MTU Aero Engines AG 179,20 179,60 958 33 +0,39%
Mylan N.V. 25,80 26,00 0 0 0,00%
Münchener Rückvers.-Ges. AG 190,65 191,05 11 631 192 -0,55%
Nemetschek SE 103,80 104,80 1 030 28 -0,38%
NetApp Inc. 54,24 54,48 309 6 -0,40%
NetEase Inc. 220,91 221,80 122 6 -1,37%
Netflix.com Inc. 310,02 310,83 14 713 466 +0,50%
NIKE Inc. 69,36 69,56 2 403 30 +1,55%
Nordex AG 8,638 8,706 62 631 122 +1,12%
NORMA Group SE 47,78 47,96 855 6 +1,75%
Nvidia Corp. 132,92 133,48 11 523 237 +1,92%
NXP Semiconductors NV 69,00 69,50 65 1 0,00%
O'Reilly Automotive Inc.[New] 305,08 306,30 44 6 +0,61%
OSRAM Licht AG 37,12 37,31 9 204 244 +1,58%
Paccar Inc. 53,69 54,01 0 0 0,00%
PATRIZIA Immobilien AG 17,72 17,86 207 2 -1,23%
Paychex Inc. 60,14 60,57 48 2 +0,73%
PayPal Holdings Inc. 79,20 79,51 14 750 94 -0,13%
PepsiCo Inc. 95,73 96,02 2 070 36 +0,70%
Pfeiffer Vacuum Technology AG 114,90 115,90 659 9 +0,70%
Pfizer Inc. 37,23 37,34 5 964 29 +0,81%
Procter & Gamble Co. 79,43 79,67 5 555 59 -0,79%
ProSiebenSat.1 Media SE 14,55 14,62 136 290 421 -3,72%
PUMA SE 463,00 466,00 229 25 +2,08%
Qiagen N.V. 32,07 32,22 2 041 20 +0,72%
Qualcomm Inc. 47,99 48,28 917 10 -0,78%
RATIONAL AG 552,50 556,00 573 50 +2,87%
Regeneron Pharmaceuticals Inc. 365,16 367,80 144 8 +3,73%
Rheinmetall AG 82,84 83,32 5 018 79 -1,38%
RHÖN-KLINIKUM AG 22,20 22,28 0 0 0,00%
RIB Software SE 11,34 11,43 14 155 35 -2,33%
Rocket Internet SE 21,14 21,30 5 683 14 -0,28%
Ross Stores Inc. 79,52 79,89 567 8 +0,56%
RTL Group S.A. 45,50 45,88 11 909 133 -3,33%
RWE AG 19,905 19,96 44 977 306 +0,76%
S&T AG 17,80 18,00 20 347 75 +0,51%
SAF HOLLAND S.A. 10,48 10,56 7 996 20 -0,85%
Salzgitter AG 27,14 27,29 2 416 18 -1,09%
SAP SE 90,83 90,94 26 564 335 +1,39%
Sartorius AG VZ 112,60 113,20 1 008 25 -1,23%
Schaeffler AG VZ 7,488 7,60 74 320 130 -0,61%
Scout24 AG 39,38 39,66 1 577 18 +2,33%
SGL CARBON SE 6,905 6,995 33 190 81 -2,56%
Shop Apotheke Europe N.V. 36,10 36,70 162 3 0,00%
Siemens AG 98,39 98,68 81 214 622 +0,71%
Siemens Healthineers AG 34,955 35,07 17 796 104 +1,18%
Siltronic AG 76,90 77,30 69 525 821 -4,02%
Sirius XM Holdings Inc. 5,28 5,33 500 1 -0,57%
Sixt SE 76,40 76,80 6 512 79 -0,39%
Skyworks Solutions Inc. 60,41 60,77 201 7 +0,23%
SMA Solar Technology AG 16,87 17,06 8 194 53 -4,21%
Software AG 32,59 32,84 844 10 +0,28%
Stabilus S.A. 62,10 62,55 180 2 +3,13%
Starbucks Corp. 56,31 56,56 1 552 21 +0,41%
Steinhoff Internatl Hldgs N.V. 0,12 0,121 47 760 725 1 345 -11,96%
Ströer SE & Co. KGaA 42,26 42,54 683 10 +0,57%
Südzucker AG 13,915 14,03 52 650 165 +5,78%
Symantec Corp. 17,47 17,65 40 2 +0,92%
Symrise AG 71,52 71,70 1 798 22 +1,82%
Synopsys Inc. 77,71 78,80 0 0 0,00%
T-Mobile US Inc. 57,87 58,45 592 6 -0,63%
TAG Immobilien AG 20,86 21,04 8 199 132 +0,68%
Take-Two Interactive Softw.Inc 92,32 92,70 132 6 -0,71%
TAKKT AG 14,04 14,28 1 310 7 +2,31%
Talanx AG 31,96 32,14 1 819 15 -0,25%
Tele Columbus AG 2,68 2,745 56 481 61 -3,40%
Telefónica Deutschland Hldg AG 3,073 3,091 184 332 124 +0,45%
Tesla Inc. 304,45 305,48 7 438 127 +0,27%
Texas Instruments Inc. 85,56 85,83 1 333 14 +0,47%
The Travelers Companies Inc. 107,60 108,24 3 1 -0,44%
thyssenkrupp AG 15,795 15,85 96 426 171 -0,38%
TLG IMMOBILIEN AG 26,06 26,26 2 222 12 +0,39%
Ulta Salon Cosmet. & Frag.Inc. 248,86 249,64 83 3 -0,01%
Uniper SE 24,25 24,37 18 174 68 +0,54%
United Continental Holdg. Inc. 75,58 76,72 0 0 0,00%
United Internet AG 35,89 36,19 6 239 55 +0,65%
United Technologies Corp. 98,89 99,10 839 14 +2,23%
UnitedHealth Group Inc. 227,80 228,50 2 471 119 -0,83%
Verisign Inc. 142,88 144,03 0 0 0,00%
Verisk Analytics Inc. Cl.A 99,03 99,63 0 0 0,00%
Verizon Communications Inc. 49,76 49,98 11 657 59 -1,00%
Vertex Pharmaceuticals Inc. 166,73 167,75 230 8 +1,78%
VISA Inc. 120,33 120,69 2 493 44 -0,15%
Volkswagen AG VZ 143,72 144,10 25 280 204 -0,39%
Vonovia SE 41,66 41,76 13 479 138 +0,24%
Vossloh AG 41,35 41,55 20 1 -0,24%
VTG AG 49,65 50,00 2 044 19 +1,73%
Wacker Chemie AG 85,76 86,34 4 323 47 -0,76%
Wacker Neuson SE 19,28 19,57 19 732 59 -0,97%
Walgreens Boots Alliance Inc. 63,09 63,23 32 1 -0,25%
Walmart Inc. 84,83 85,03 181 3 +0,32%
Walt Disney Co. 97,28 97,58 1 417 34 -0,32%
WashTec AG 62,40 62,80 530 10 -0,16%
Western Digital Corp. 31,95 32,10 4 618 46 -3,25%
Willis Towers Watson PLC 137,00 138,00 0 0 0,00%
Wirecard AG 143,95 144,45 130 740 1 228 +3,38%
Workday Inc. Shares A 145,96 146,54 180 6 +0,28%
Wynn Resorts Ltd. 100,02 100,62 192 2 +2,52%
Wüstenrot& Württembergische AG 16,12 16,30 2 758 14 -0,74%
Xcel Energy Inc. 44,40 44,60 0 0 0,00%
Xilinx Inc. 80,65 81,30 615 9 +1,10%
XING SE 241,00 242,50 27 5 -0,62%
Zalando SE 26,31 26,50 3 449 30 +0,08%
zooplus AG 115,70 117,20 1 331 40 -0,59%
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 CET (UTC+1)