GLX

Last 7 290,38
Change +1,95%

Heute:

Open 7 208,31
High 7 299,08
Low 7 107,22

letzter Handelstag:

Close 7 290,38

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 18,75 18,86 32 033 185 -0,11%
3M Co. 137,66 138,12 1 659 62 +0,39%
Aareal Bank AG 16,66 16,81 17 262 54 -0,48%
Activision Blizzard Inc. 69,40 69,92 3 378 50 +2,14%
adidas AG 280,50 281,70 9 998 366 +1,44%
ADO Properties S.A. 22,44 22,70 3 669 27 -5,89%
Adobe Inc. 412,25 0,00 2 187 141 +2,90%
ADVA Optical Networking SE 6,02 6,11 14 431 42 -0,49%
Advanced Micro Devices Inc. 66,97 67,25 18 011 189 +3,09%
Airbus SE 60,60 61,10 72 391 925 +1,60%
AIXTRON SE 10,10 10,20 45 992 118 -0,88%
Alexion Pharmaceuticals Inc. 98,30 98,59 117 6 +2,91%
Align Technology Inc. 272,85 274,05 223 12 +1,87%
Allianz SE 163,76 164,34 105 323 2 305 -0,88%
Alphabet Inc. Class A 1 236,00 1 238,60 2 737 411 +1,62%
Alphabet Inc. Class C 1 241,20 1 243,40 883 100 +1,55%
alstria office REIT-AG 12,03 12,17 14 310 65 -0,74%
AMADEUS FIRE AG 105,80 106,60 1 130 37 +1,34%
Amazon.Com Inc. 2 662,00 2 664,50 9 812 1 191 +3,03%
American Express Co. 82,73 82,90 886 25 +1,21%
Amgen Inc. 209,35 210,00 681 17 +0,27%
Analog Devices Inc. 97,42 97,75 0 0 0,00%
Ansys Inc. 267,10 269,80 12 3 +2,91%
Apple Inc. 96,65 96,70 184 805 2 185 +4,24%
Applied Materials Inc. 49,92 50,22 1 434 16 +0,52%
Aroundtown Property Hldgs S.A. 4,099 4,129 268 274 322 -2,85%
ASML Holding N.V. N.Y.Reg 308,00 310,00 86 11 0,00%
Aurubis AG 57,80 58,18 2 196 23 -0,31%
Autodesk Inc. 195,46 196,48 55 2 +3,86%
Automatic Data Processing Inc. 115,70 116,20 186 5 +1,68%
Baidu.com Inc. ADR 106,20 106,60 1 631 32 +0,38%
BASF SE 49,975 50,17 168 795 1 304 -0,44%
Bayer AG 54,00 54,30 276 064 2 225 -0,64%
Bayerische Motoren Werke AG 59,70 60,00 36 057 315 -1,24%
BayWa AG vink. Namens-Aktien 28,10 28,35 2 816 28 -1,23%
Bechtle AG 171,50 172,40 2 659 75 +1,06%
BEFESA S.A. 33,70 34,05 158 3 -0,88%
Beiersdorf AG 92,52 92,90 3 914 64 -0,45%
Bilfinger SE 14,50 14,69 26 255 119 +0,55%
Biogen Inc. 234,15 235,75 89 11 +1,12%
Biomarin Pharmaceutical Inc. 66,41 66,74 210 4 +1,20%
Boeing Co. 133,86 134,66 9 605 204 +7,27%
Booking Holdings Inc. 1 421,00 1 430,00 175 48 +0,59%
Borussia Dortmund GmbH&Co.KGaA 5,50 5,60 282 338 577 -0,53%
Brenntag AG 54,46 54,74 913 17 -0,26%
Broadcom Corp. 306,00 307,55 96 8 +0,94%
Cadence Design Systems Inc. 88,54 89,87 891 8 +2,48%
CANCOM SE 43,80 44,26 4 261 61 +0,05%
Carl Zeiss Meditec AG 104,40 104,90 6 721 154 +1,16%
Caterpillar Inc. 125,32 125,78 677 22 +0,48%
CECONOMY AG 4,074 4,09 45 629 58 +0,39%
Cerner Corp. 59,53 59,74 5 1 +1,87%
CEWE Stiftung & Co. KGaA 93,40 94,20 453 17 -2,54%
Charter Communicat. Inc.(Del.) Class A 525,00 531,40 6 4 +0,44%
Check Point Software Techs Ltd 103,00 103,76 354 6 +1,09%
Chevron Corp. 61,56 61,95 1 877 31 +0,70%
Cintas Corp. 280,20 282,60 1 102 106 +3,59%
Cisco Systems Inc. 33,015 33,135 19 389 157 +2,24%
Citrix Systems Inc. 116,84 117,42 208 3 -1,01%
Coca-Cola Co., The 41,815 41,985 19 035 207 +0,46%
Cognizant Technology Sol. Corp. 58,43 58,70 193 3 +0,23%
Comcast Corp. Cl. A 39,645 39,77 231 5 +1,02%
Commerzbank AG 4,05 4,08 985 695 608 -1,46%
CompuGroup Medical SE &Co.KGaA 73,20 73,80 4 432 46 +2,15%
Continental AG 89,54 90,12 6 195 97 +0,85%
Copart Inc. 89,50 90,00 0 0 0,00%
Corestate Capital Holding S.A 16,54 16,84 23 954 129 -1,35%
Costco Wholesale Corp. 294,10 295,10 287 22 -1,18%
Covestro AG 44,28 44,48 23 112 168 +1,23%
CSX Corp. 66,82 67,50 0 0 0,00%
CTS Eventim AG & Co. KGaA 42,00 42,24 3 165 48 +1,16%
Daimler AG 44,50 44,70 110 003 592 +0,11%
Delivery Hero SE 96,62 97,40 7 864 158 -0,64%
Dermapharm Holding SE 43,195 43,595 795 14 -1,13%
Deutsche Bank AG 6,857 6,886 483 159 699 -1,15%
Deutsche Beteiligungs AG 30,60 30,90 447 6 0,00%
Deutsche Börse AG 147,50 147,95 6 349 76 -0,24%
Deutsche EuroShop AG 9,515 9,67 121 857 145 -0,41%
Deutsche Lufthansa AG 7,118 7,14 1 365 480 3 017 -1,79%
Deutsche Pfandbriefbank AG 5,39 5,49 45 544 108 -0,18%
Deutsche Post AG 38,05 38,19 182 436 535 -0,05%
Deutsche Telekom AG 14,30 14,40 674 627 1 326 -0,17%
Deutsche Wohnen SE 42,52 42,71 11 431 111 -0,67%
DEUTZ AG 4,54 4,64 46 885 100 +0,65%
DexCom Inc. 343,30 348,60 342 14 +5,48%
DIC Asset AG 10,30 10,40 48 416 164 -0,58%
DMG MORI AG 40,70 41,00 760 4 -0,25%
DocuSign Inc. 182,26 182,90 554 28 +4,79%
Dollar Tree Inc. 76,69 77,15 0 0 0,00%
Dow Inc. 39,39 39,795 279 4 +0,10%
Dr. Hoenle AG 54,20 54,70 4 938 80 +0,18%
Drägerwerk AG & Co. KGaA VZ 73,00 73,70 4 533 69 +1,24%
DWS Group GmbH & Co. KGaA 28,32 28,515 4 844 44 +0,48%
Dürr AG 25,28 25,46 7 138 40 +3,25%
E.ON SE 9,364 9,414 308 985 398 -0,09%
Ebay Inc. 45,075 45,215 6 986 79 +1,86%
Eckert & Ziegler Str.-u.Med.AG 42,80 43,28 7 118 77 +1,08%
Electronic Arts Inc. 112,28 113,40 1 193 27 +2,35%
ENCAVIS AG 14,36 14,46 15 607 82 -0,42%
Evonik Industries AG 22,21 22,40 33 155 214 -1,02%
Evotec SE 22,00 22,14 122 430 483 -0,50%
Expedia Group Inc. 80,24 80,72 304 7 +1,66%
Facebook Inc. 219,00 219,20 8 162 291 +2,50%
Fastenal Co. 38,45 38,765 111 4 +1,53%
Fielmann AG 67,10 67,50 25 660 279 +6,40%
Fiserv Inc. 87,64 88,05 1 882 34 +4,50%
Fox Corp. Shares A 22,80 23,00 0 0 0,00%
Fox Corp. Shares B 23,00 23,20 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 33,50 33,98 49 840 531 -2,02%
freenet AG 17,585 17,71 27 564 105 +0,57%
Fresenius Medical Care KGaA 71,80 72,08 8 352 91 +0,36%
Fresenius SE & Co. KGaA 37,85 38,15 67 025 526 -0,94%
FUCHS PETROLUB SE VZ 40,74 40,92 7 314 35 -0,44%
GEA Group AG 29,82 29,96 1 820 14 +1,49%
Gerresheimer AG 94,85 95,15 1 538 39 +0,05%
Gilead Sciences Inc. 53,47 53,57 14 202 132 +0,28%
Global Fashion Group S.A. 4,662 4,79 37 133 54 +4,96%
Goldman Sachs Group Inc. 167,42 167,96 857 23 +0,14%
Grand City Properties S.A. 20,40 20,56 12 999 48 -1,63%
GRENKE AG 31,56 31,94 78 453 579 -2,03%
HAMBORNER REIT AG 8,614 8,69 43 506 103 -0,02%
Hamburger Hafen u. Logistik AG 14,66 14,86 10 226 65 +0,41%
Hannover Rück SE 129,00 129,90 4 008 101 +1,72%
HeidelbergCement AG 50,48 50,86 26 938 175 +0,76%
HELLA GmbH & Co. KGaA 40,98 41,30 7 200 93 -2,43%
HelloFresh SE 44,84 44,96 44 411 405 +0,72%
Henkel AG & Co. KGaA VZ 86,76 87,14 8 787 59 -1,34%
HOCHTIEF AG 66,10 66,70 11 773 176 +0,30%
Home Depot Inc. 230,65 231,45 1 390 44 +1,47%
Honeywell International Inc. 138,60 139,24 459 12 +1,79%
HORNBACH Baumarkt AG 40,35 40,55 8 141 114 -2,52%
Hornbach Holding AG&Co.KGaA 97,10 97,50 1 739 44 +0,21%
HUGO BOSS AG 21,06 21,35 21 560 140 +0,14%
HYPOPORT SE 501,00 503,00 1 204 98 +1,72%
IDEXX Laboratories Inc. 323,70 326,60 58 6 +3,51%
Illumina Inc. 256,20 259,25 2 971 213 +5,58%
Incyte Corp. 74,08 74,85 153 3 +1,97%
INDUS Holding AG 26,20 26,55 2 278 32 +2,31%
Infineon Technologies AG 23,00 23,085 229 272 620 -1,65%
Instone Real Estate Group AG 19,36 19,64 2 550 19 -0,91%
Intel Corp. 42,945 42,99 32 014 255 +2,04%
Intl Business Machines Corp. 102,15 102,55 5 329 101 +1,19%
Intuit Inc. 273,40 275,15 217 9 +2,29%
Intuitive Surgical Inc. 578,20 581,20 402 65 +3,57%
JD.com Inc. Cl.A(sp.ADRs) 63,80 64,60 8 773 148 +3,21%
JENOPTIK AG 20,80 21,00 12 761 87 +0,29%
Johnson&Johnson 125,06 125,52 5 887 183 +1,13%
JOST Werke AG 32,70 33,30 126 3 +0,15%
JPMorgan Chase & Co. 80,28 80,52 3 275 58 +0,99%
Jungheinrich AG VZ 27,58 27,80 3 847 28 +0,66%
K+S Aktiengesellschaft 5,48 5,572 62 924 108 -0,07%
KION GROUP AG 72,58 72,96 1 314 30 +0,53%
KLA Corp. 161,14 162,10 463 13 +2,21%
Klöckner & Co SE 5,28 5,335 262 186 376 +8,25%
Knorr-Bremse AG 99,06 99,75 1 241 21 -0,85%
Koenig & Bauer AG 17,61 17,90 1 970 8 -1,21%
Kraft Heinz Co. 24,915 25,17 9 772 71 +1,48%
KRONES AG 51,50 51,95 2 536 45 0,00%
KWS SAAT SE & Co. KGaA 71,10 71,50 1 467 20 -0,42%
LAM Research Corp. 282,55 284,95 615 33 +1,51%
LANXESS AG 50,12 50,40 3 344 31 +1,71%
LEG Immobilien AG 122,36 123,04 2 078 39 -0,72%
LEONI AG 4,86 4,92 43 687 108 -0,97%
Liberty Global Inc. Registered Shares A 17,838 17,97 28 1 -0,09%
Liberty Global Inc. Registered Shares C 17,60 17,70 0 0 0,00%
Linde PLC 200,20 200,90 15 216 525 -0,25%
LPKF Laser & Electronics AG 20,45 20,65 22 555 199 0,00%
Lululemon Athletica Inc. 270,45 272,20 230 25 +0,26%
Marriott International Inc. 79,70 80,18 559 15 +1,04%
Maxim Integrated Products Inc. 56,00 56,50 0 0 0,00%
McDonalds Corp. 187,24 187,70 2 318 92 +1,33%
Medios AG 28,20 28,70 1 698 23 +2,16%
Mercadolibre Inc. 910,20 915,70 275 40 +3,34%
Merck & Co. Inc. 71,20 71,40 2 269 25 -0,28%
Merck KGaA 124,20 125,00 4 688 86 +0,65%
METRO AG 8,458 8,558 16 379 41 +0,59%
Microchip Technology Inc. 85,02 85,40 23 1 +0,24%
Micron Technology Inc. 42,115 42,375 3 370 29 -0,57%
Microsoft Corp. 178,28 178,82 45 957 840 +2,70%
Moderna Inc. 59,13 60,35 33 042 321 +7,07%
Mondelez International Inc. Class A 48,155 48,445 1 066 13 +1,42%
Monster Beverage Corp. 67,63 67,87 213 8 +1,14%
MorphoSys AG 108,20 109,00 3 827 78 +2,08%
MTU Aero Engines AG 137,30 138,05 27 625 564 +1,32%
Münchener Rückvers.-Ges. AG 216,50 217,50 36 641 1 182 -0,91%
Nemetschek SE 61,65 62,10 3 693 59 -0,81%
NetEase Inc.(Sp. ADRs) 405,30 406,90 50 6 +0,24%
Netflix.com Inc. 414,30 416,15 2 548 138 +2,44%
New Work SE 248,50 252,00 85 6 +2,24%
NIKE Inc. 106,68 107,00 4 007 129 -0,39%
Nordex AG 10,38 10,43 150 195 349 -3,16%
NORMA Group SE 25,34 25,52 1 013 12 -0,24%
Nvidia Corp. 442,45 443,75 10 089 618 +4,56%
NXP Semiconductors NV 102,84 103,22 48 5 -0,63%
O'Reilly Automotive Inc. 381,70 383,20 8 1 -0,33%
OSRAM Licht AG 49,89 50,10 3 184 82 -0,30%
Paccar Inc. 71,50 72,00 0 0 0,00%
PATRIZIA AG 22,75 23,00 6 327 15 -0,66%
Paychex Inc. 66,60 67,09 366 4 +1,89%
PayPal Holdings Inc. 160,88 161,20 7 959 239 +3,27%
PepsiCo Inc. 114,70 115,04 2 342 63 +1,99%
Pfeiffer Vacuum Technology AG 176,40 178,20 140 7 +0,92%
Pinduoduo Inc. ADRs 63,50 64,00 393 8 -0,78%
Procter & Gamble Co. 118,22 118,60 4 536 98 +1,01%
ProSiebenSat.1 Media SE 10,595 10,69 25 035 69 +0,24%
PUMA SE 77,30 77,62 5 333 105 +2,03%
Qiagen N.V. 44,40 44,54 25 709 191 +1,69%
Qualcomm Inc. 98,17 98,78 2 312 47 +2,27%
RATIONAL AG 626,00 631,50 453 49 +1,13%
Regeneron Pharmaceuticals Inc. 491,95 495,75 12 3 +0,44%
Rheinmetall AG 73,26 74,14 9 295 186 +1,34%
Rocket Internet SE 18,59 18,64 22 746 135 -0,05%
Ross Stores Inc. 75,42 75,80 557 7 +1,70%
RTL Group S.A. 31,00 31,38 4 981 39 +0,84%
RWE AG 31,47 31,61 48 457 208 +0,93%
S&T AG 20,66 20,90 11 217 55 -0,96%
SAF HOLLAND SE 6,485 6,56 65 300 173 +4,30%
salesforce.com Inc. 207,40 210,00 1 732 82 +2,90%
Salzgitter AG 13,695 13,89 4 083 22 +0,66%
SAP SE 130,50 130,96 72 047 1 294 -0,55%
Sartorius AG VZ 342,40 346,00 2 201 104 +3,12%
Schaeffler AG VZ 5,215 5,265 85 163 170 -3,31%
Scout24 AG 75,65 76,10 417 11 +0,93%
Seattle Genetics Inc. 157,50 160,68 168 9 +4,05%
secunet Security Networks AG 272,00 276,00 1 051 121 +1,10%
Shop Apotheke Europe N.V. 143,40 144,60 16 141 337 +2,84%
Siemens AG 112,90 113,20 148 554 1 960 -0,75%
Siemens Healthineers AG 37,305 37,52 46 858 421 -0,09%
Siltronic AG 71,20 72,18 15 961 245 -0,88%
Sirius XM Holdings Inc. 4,384 4,432 2 976 5 +0,15%
Sixt SE 73,85 74,10 7 715 123 +5,80%
Skyworks Solutions Inc. 118,34 119,06 192 13 +2,43%
SMA Solar Technology AG 39,84 40,14 21 610 252 -1,67%
SNP Schnei.Neureith.&Partn.SE 59,70 60,00 9 205 155 +4,17%
Software AG 41,68 41,96 2 697 31 -1,46%
Splunk Inc. 158,10 159,32 1 002 24 +5,22%
Stabilus S.A. 47,26 47,74 10 1 -0,72%
Starbucks Corp. 72,30 72,74 4 845 34 +2,23%
STRATEC SE 117,20 118,00 1 459 47 +2,79%
Ströer SE & Co. KGaA 63,75 64,20 1 259 30 +1,43%
Südzucker AG 16,47 16,62 8 456 34 -0,42%
Symrise AG 118,20 118,70 2 399 71 +0,25%
Synopsys Inc. 178,08 180,66 440 13 +1,67%
T-Mobile US Inc. 95,77 96,82 189 9 +2,32%
TAG Immobilien AG 25,26 25,44 5 659 30 -0,48%
Take-Two Interactive Softw.Inc 142,20 142,86 294 13 +1,91%
TAKKT AG 10,04 10,10 2 977 11 +1,21%
Talanx AG 27,46 27,70 18 381 163 -1,98%
TeamViewer AG 42,45 42,75 26 329 343 +1,07%
Tele Columbus AG 2,41 2,43 68 766 76 -5,26%
Telefónica Deutschland Hldg AG 2,202 2,23 375 425 242 -2,00%
Tesla Inc. 349,80 351,50 102 305 2 970 +5,31%
Texas Instruments Inc. 118,80 119,18 275 14 +1,43%
The Travelers Companies Inc. 92,71 93,27 0 0 0,00%
thyssenkrupp AG 4,401 4,43 490 317 803 -4,71%
TRATON SE 16,062 16,36 30 555 73 -2,38%
Trip.com Group Ltd. Sp.ADRs 25,80 26,00 1 204 9 +7,50%
Ulta Salon Cosmet. & Frag.Inc. 186,16 186,78 0 0 0,00%
Uniper SE 27,30 27,52 8 904 67 0,00%
United Internet AG 32,76 32,95 18 430 117 -0,52%
UnitedHealth Group Inc. 259,65 260,55 550 19 +2,45%
VARTA AG 119,50 120,50 22 198 462 +1,44%
Verisign Inc. 176,12 177,70 148 10 +1,63%
Verisk Analytics Inc. Cl.A 155,52 156,56 105 3 -0,88%
Verizon Communications Inc. 50,96 51,19 1 530 28 +0,34%
Vertex Pharmaceuticals Inc. 229,95 231,40 350 12 +2,04%
VISA Inc. 169,42 169,92 5 503 144 +1,56%
Volkswagen AG VZ 134,30 134,80 105 642 1 334 -1,68%
Vonovia SE 57,88 58,12 36 217 334 -0,72%
Vossloh AG 33,00 33,30 1 102 11 -0,75%
Wacker Chemie AG 78,68 79,26 3 029 46 -0,43%
Wacker Neuson SE 16,64 16,79 5 465 18 +0,18%
Walgreens Boots Alliance Inc. 30,265 30,725 2 339 19 +1,08%
Walmart Inc. 117,90 118,18 2 217 45 +0,72%
Walt Disney Co. 106,50 106,84 5 831 144 +1,64%
WashTec AG 36,65 37,05 1 215 14 +2,21%
Western Digital Corp. 33,015 33,17 4 247 17 +2,61%
Workday Inc. Shares A 185,14 185,98 628 13 +3,80%
Wüstenrot& Württembergische AG 14,20 14,38 4 016 21 -1,25%
Xcel Energy Inc. 58,50 59,00 50 1 +1,74%
Xilinx Inc. 85,98 86,68 219 5 +1,99%
Zalando SE 76,62 76,90 7 835 213 +1,68%
Zeal Network SE 38,40 38,80 736 11 +1,71%
Zoom Video Communications Inc. 425,00 429,00 8 900 497 +7,02%
zooplus AG 149,80 151,80 2 789 108 +5,47%
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 CEST (UTC+2)