GLX 

Last 5 221,43
Change -2,64%

Heute:

Open 5 343,52
High 5 352,02
Low 5 214,88

letzter Handelstag:

Close 5 362,75

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 Drillisch AG 57,25 57,55 16 519 158 -3,25%
21st Century Fox Inc. Shares A 40,88 41,09 1 218 14 -1,78%
21st Century Fox Inc. Shares B 40,69 40,85 127 2 -1,87%
3M Co. 166,04 166,41 1 226 52 -0,84%
Aareal Bank AG 36,81 37,04 15 220 87 -0,14%
Activision Blizzard Inc. 63,60 63,87 5 318 71 -2,29%
adidas AG 186,35 186,70 22 671 455 -2,19%
ADLER Real Estate AG 14,38 14,58 885 2 -1,63%
ADO Properties S.A. 46,92 47,20 636 7 -1,59%
Adobe Systems Inc. 202,46 202,93 7 879 221 -3,14%
AIXTRON SE 11,405 11,445 49 575 107 -3,65%
Alexion Pharmaceuticals Inc. 105,95 106,17 987 12 -3,39%
Align Technology Inc. 293,34 294,39 2 185 85 -3,59%
Allianz SE 171,10 171,50 62 147 1 062 -2,22%
Alphabet Inc. Class A 960,04 961,45 7 812 579 -3,99%
Alphabet Inc. Class C 951,66 953,21 3 373 203 -3,64%
alstria office REIT-AG 12,92 13,01 10 753 23 -0,65%
Amazon.Com Inc. 1 408,61 1 409,41 29 300 2 085 -4,07%
American Airlines Group Inc. 33,64 33,74 656 8 -4,12%
American Express Co. 83,68 83,85 885 12 +1,30%
Amgen Inc. 157,39 157,74 1 298 28 -0,74%
Analog Devices Inc. 83,12 83,29 210 2 -2,37%
Apple Inc. 154,56 154,62 85 306 1 035 -2,49%
Applied Materials Inc. 39,65 39,80 6 930 39 -3,74%
Aroundtown Property Hldgs S.A. 7,155 7,175 46 191 87 -0,73%
ASML Holding N.V. N.Y.Reg 167,00 168,00 170 8 -4,82%
Aumann AG 52,20 52,70 7 519 100 -4,87%
Aurubis AG 63,94 64,32 8 511 73 -2,72%
Autodesk Inc. 109,38 109,74 557 12 -6,41%
Automatic Data Processing Inc. 116,12 116,39 392 6 -3,00%
Axel Springer SE 60,85 61,05 1 530 25 -0,41%
Baidu.com Inc. ADR 210,60 212,00 7 057 171 -5,02%
BASF SE 81,04 81,23 84 905 822 -2,41%
Bayer AG 96,06 96,40 37 281 401 -2,82%
Bayerische Motoren Werke AG 78,83 79,07 48 660 510 -1,25%
Bechtle AG 66,80 67,15 8 589 128 -3,29%
Beiersdorf AG 93,02 93,10 8 713 80 -0,37%
Bertrandt AG 84,15 84,25 1 723 43 -4,15%
Bilfinger SE 44,30 44,50 14 131 89 -2,70%
Biogen Inc. 247,38 247,73 452 19 -2,16%
Biomarin Pharmaceutical Inc. 80,30 80,51 583 12 -4,59%
Biotest AG VZ 24,35 24,50 125 2 +0,30%
Boeing Co. 280,18 280,79 3 570 125 -3,45%
Booking Holdings Inc. 1 736,87 1 745,42 178 41 -3,88%
Borussia Dortmund GmbH&Co.KGaA 5,635 5,705 34 015 56 -2,59%
Brenntag AG 47,34 47,63 1 376 15 -2,47%
Broadcom Corp. 214,53 214,95 230 11 -3,35%
CA Inc. 30,38 30,50 1 1 -1,23%
Cadence Design Systems Inc. 36,67 37,04 185 3 -2,62%
CANCOM SE 84,25 84,50 13 309 236 -4,93%
Carl Zeiss Meditec AG 58,50 58,70 5 570 75 -2,09%
Caterpillar Inc. 115,78 115,93 1 885 30 -3,41%
CECONOMY AG 7,332 7,388 45 388 118 -2,86%
Celgene Corp. 66,67 66,93 4 983 42 -1,26%
Cerner Corp. 50,21 50,36 240 3 -2,43%
CEWE Stiftung & Co. KGaA 79,70 80,50 516 13 -1,72%
Charter Communicat. Inc.(Del.) Class A 250,20 252,34 29 4 -1,61%
Check Point Software Techs Ltd 81,96 82,39 1 237 20 -2,00%
Chevron Corp. 104,11 104,33 287 6 -2,48%
Cintas Corp. 157,46 158,55 216 7 -2,23%
Cisco Systems Inc. 35,82 35,91 38 392 144 -3,28%
Citrix Systems Inc. 88,65 88,93 5 1 -1,51%
Coca-Cola Co., The 37,11 37,15 7 344 74 +0,22%
Cognizant Technology Sol. Corp. 66,15 66,42 265 4 -2,10%
Comcast Corp. New Cl. A 28,18 28,27 1 241 6 -2,64%
Commerzbank AG 8,223 8,25 958 695 991 -4,19%
CompuGroup Medical SE 43,36 43,58 947 12 -1,00%
Continental AG 201,90 202,40 12 897 252 -3,19%
Corestate Capital Holding S.A 44,70 45,30 1 661 21 -0,71%
Costco Wholesale Corp. 179,70 180,27 0 0 0,00%
Covestro AG 71,44 71,56 30 704 333 -3,67%
CSX Corp. 54,20 54,53 14 1 -2,57%
Ctrip.com International Ltd. Sp.ADRs 40,30 40,50 1 478 13 -3,48%
CTS Eventim AG & Co. KGaA 42,24 42,48 1 855 27 -0,52%
Daimler AG 56,11 56,25 262 730 2 239 -2,55%
Delivery Hero AG 44,56 44,70 9 428 77 +0,77%
Dentsply Sirona Inc. 37,94 38,17 1 061 7 -0,89%
Deutsche Bank AG 9,251 9,26 882 677 844 -2,12%
Deutsche Beteiligungs AG 33,70 33,95 3 175 34 -1,39%
Deutsche Börse AG 112,65 113,10 6 275 78 -1,16%
Deutsche EuroShop AG 31,46 31,68 15 908 95 +0,64%
Deutsche Lufthansa AG 21,49 21,53 239 848 788 -5,62%
Deutsche Pfandbriefbank AG 11,96 12,00 94 740 207 -2,13%
Deutsche Post AG 28,43 28,55 214 816 934 -2,90%
Deutsche Telekom AG 13,265 13,27 346 871 537 -1,79%
Deutsche Wohnen SE 41,31 41,42 11 215 51 -0,08%
DEUTZ AG 6,675 6,70 48 841 83 -3,82%
Dialog Semiconductor PLC 13,585 13,65 42 036 175 -2,15%
DIC Asset AG 9,11 9,20 24 010 48 -2,41%
Dish Network Corp. 28,97 29,09 1 203 2 -0,17%
DMG MORI AG 46,50 46,75 3 340 25 -1,84%
Dollar Tree Inc. 73,29 73,61 100 2 -1,34%
Dowdupont Inc. 55,68 55,79 1 155 14 -2,63%
Drägerwerk AG & Co. KGaA VZ 61,35 61,70 2 643 35 -2,34%
DWS Group GmbH & Co. KGaA 26,405 26,53 9 490 61 -3,11%
Dürr AG 41,81 41,92 16 216 150 -3,25%
E.ON SE 8,998 9,037 167 711 296 -0,53%
Ebay Inc. 31,43 31,49 3 464 20 -3,57%
Electronic Arts Inc. 119,30 119,68 840 28 -1,35%
ElringKlinger AG 11,90 12,06 71 127 321 -8,21%
ENCAVIS AG 6,15 6,18 23 716 82 -1,43%
Evonik Industries AG 29,19 29,38 12 746 69 -0,66%
Evotec AG 14,59 14,66 316 645 687 -2,98%
Expedia Group Inc. 104,01 104,46 850 15 -2,26%
Express Scripts Holding Inc. 67,07 67,21 98 4 -1,52%
Exxon Mobil Corp. 67,73 67,79 4 889 48 -2,94%
Facebook Inc. 165,38 165,58 41 467 662 -4,31%
Fastenal Co. 42,31 42,47 24 1 -1,05%
Fielmann AG 68,60 68,70 7 109 68 -3,14%
Fiserv Inc. 63,29 63,48 1 858 24 -2,01%
Fraport AG Ffm.Airport.Ser.AG 81,02 81,20 2 334 38 -2,03%
freenet AG 22,72 22,80 62 885 232 -1,22%
Fresenius Medical Care KGaA 85,56 85,90 8 197 80 -2,05%
Fresenius SE & Co. KGaA 68,16 68,40 26 413 240 -2,18%
FUCHS PETROLUB SE VZ 42,14 42,54 6 789 59 -1,35%
GEA Group AG 29,05 29,30 19 793 140 -3,63%
General Electric Co. 10,90 10,94 193 741 241 -2,68%
Gerresheimer AG 72,45 72,75 838 18 +0,07%
Gilead Sciences Inc. 60,43 60,49 3 904 52 -0,89%
Goldman Sachs Group Inc. 188,17 188,56 1 568 20 -2,85%
GRAMMER AG 60,45 60,70 1 713 28 -2,30%
Grand City Properties S.A. 22,54 22,70 6 678 35 +0,18%
GRENKE AG 95,05 95,35 1 445 34 -2,05%
HAMBORNER REIT AG 9,08 9,11 12 363 37 -0,06%
Hamburger Hafen u. Logistik AG 19,34 19,51 2 653 18 -1,15%
Hannover Rück SE 107,00 107,50 4 376 51 -1,06%
Hapag-Lloyd AG 37,10 37,30 1 902 18 +0,27%
Hasbro Inc. 77,34 77,66 292 2 -1,59%
HeidelbergCement AG 71,32 71,54 16 265 160 -2,08%
Heidelberger Druckmaschinen AG 2,37 2,398 612 519 341 -2,44%
HELLA GmbH & Co. KGaA 49,60 49,90 8 923 88 -4,11%
HelloFresh SE 13,00 13,20 4 072 19 -2,25%
Henkel AG & Co. KGaA VZ 105,80 106,15 3 319 72 -1,83%
Henry Schein Inc. 63,20 63,34 325 5 -1,44%
HOCHTIEF AG 149,80 150,20 435 11 -1,96%
Hologic Inc. 33,50 33,60 0 0 0,00%
Home Depot Inc. 166,64 166,99 1 772 40 -1,28%
Hornbach Holding AG&Co.KGaA 62,00 62,40 836 18 +0,16%
HUGO BOSS AG 74,50 75,00 8 506 84 -3,77%
Hunt (J.B.) Transport Svcs Inc 105,44 105,88 22 2 -3,07%
HYPOPORT AG 156,60 157,80 2 715 93 -5,76%
IDEXX Laboratories Inc. 184,94 185,43 5 1 -3,20%
Illumina Inc. 232,29 233,63 2 006 25 -4,19%
Incyte Corp. 60,91 61,24 2 016 18 -4,25%
INDUS Holding AG 52,30 52,60 2 632 43 -1,50%
Infineon Technologies AG 21,82 21,92 321 057 1 031 -5,25%
innogy SE 36,57 36,69 6 973 31 -0,22%
Intel Corp. 43,14 43,18 44 925 286 -3,97%
Intl Business Machines Corp. 118,13 118,26 4 279 87 -2,19%
Intuit Inc. 171,17 171,94 226 13 -2,48%
Intuitive Surgical Inc. 400,24 402,17 654 45 -3,43%
Isra Vision AG 55,50 55,70 58 323 561 +4,21%
JD.com Inc. Cl.A(sp.ADRs) 33,25 33,38 39 598 209 -4,59%
JENOPTIK AG 32,80 32,94 25 989 150 -4,40%
Johnson&Johnson 103,89 104,07 2 219 44 -0,93%
JOST Werke AG 31,85 32,20 1 729 23 -3,87%
JPMorgan Chase & Co. 88,76 88,95 2 925 34 -1,27%
Jungheinrich AG VZ 30,76 31,00 6 930 35 -2,41%
K+S Aktiengesellschaft 21,15 21,29 58 660 183 -1,92%
KION GROUP AG 61,98 62,26 6 087 114 -6,01%
Kla-Tencor Corp. 88,21 88,60 200 1 -0,39%
Klöckner & Co SE 9,805 9,87 42 772 74 -3,90%
Koenig & Bauer AG 61,05 61,50 2 093 27 -1,24%
Kraft Heinz Co. 53,82 53,93 16 830 148 -0,75%
KRONES AG 104,50 104,90 2 475 38 -1,60%
KWS SAAT SE 309,00 311,50 98 10 -0,72%
LAM Research Corp. 144,76 145,99 881 21 -2,63%
LANXESS AG 66,66 66,94 6 458 77 -2,51%
LEG Immobilien AG 92,80 93,16 1 182 15 -0,55%
LEONI AG 44,39 44,60 32 077 297 -7,39%
Liberty Global Inc. Registered Shares A 25,20 25,40 358 2 -2,70%
Liberty Global Inc. Registered Shares C 24,20 24,40 0 0 0,00%
Linde AG z.Umtausch 197,05 197,50 2 513 61 -3,47%
Marriott International Inc. 109,67 110,34 295 7 -2,86%
Maxim Integrated Products Inc. 49,65 49,84 225 3 -3,04%
McDonalds Corp. 135,85 135,93 4 614 102 -3,66%
Medigene AG 12,00 12,09 182 654 493 -6,07%
Mercadolibre Inc. 244,58 245,46 3 1 +0,43%
Merck & Co. Inc. (New) 51,86 51,96 4 083 25 -1,35%
Merck KGaA 81,52 81,84 6 971 112 -1,75%
METRO AG 10,90 10,995 29 556 78 -0,84%
Microchip Technology Inc. 79,39 79,63 601 12 -3,55%
Micron Technology Inc. 45,39 45,57 70 340 498 -6,98%
Microsoft Corp. 83,13 83,46 59 050 598 -3,21%
Mondelez International Inc. Class A 35,19 35,33 2 009 17 -0,71%
Monster Beverage Corp. (NEW) 47,99 48,10 267 7 -0,69%
MorphoSys AG 102,50 103,50 17 524 268 -1,24%
MTU Aero Engines AG 157,30 157,90 1 378 42 -3,08%
Mylan N.V. 32,20 32,40 3 325 24 -0,30%
Münchener Rückvers.-Ges. AG 176,00 176,50 19 652 385 -1,81%
Nemetschek SE 98,40 99,35 6 071 102 -3,05%
NetEase Inc. 210,91 211,51 404 12 -5,35%
Netflix.com Inc. 325,84 327,01 56 038 1 807 -6,98%
NIKE Inc. 61,69 61,75 9 264 101 -2,16%
Nordex AG 9,364 9,432 90 215 196 -1,41%
NORMA Group SE 60,30 60,45 2 977 48 -3,47%
Nvidia Corp. 201,90 202,52 28 580 676 -5,87%
O'Reilly Automotive Inc.[New] 238,18 238,81 46 3 -1,56%
OSRAM Licht AG 41,00 41,15 159 956 1 373 -12,42%
Paccar Inc. 52,61 52,83 0 0 0,00%
PATRIZIA Immobilien AG 16,16 16,28 9 989 30 -2,36%
Paychex Inc. 59,17 59,41 90 2 -2,03%
PayPal Holdings Inc. 69,62 69,70 26 832 270 -4,56%
Pfeiffer Vacuum Technology AG 138,60 139,50 1 514 33 -3,38%
Pfizer Inc. 30,95 30,97 11 387 56 -1,07%
Procter & Gamble Co. 66,14 66,20 26 999 146 -0,32%
ProSiebenSat.1 Media SE 23,38 23,47 48 135 242 -0,79%
PUMA SE 466,50 471,00 1 279 132 -4,60%
Qiagen N.V. 30,60 30,74 7 103 42 -2,54%
Qualcomm Inc. 48,40 48,49 6 630 53 -3,49%
Qurate Retail Group Inc. Cl. A 17,72 17,86 0 0 0,00%
RATIONAL AG 537,50 540,00 382 27 -1,96%
Regeneron Pharmaceuticals Inc. 275,79 277,09 177 10 -3,14%
Rheinmetall AG 95,40 96,20 16 777 247 -1,70%
RHÖN-KLINIKUM AG 25,18 25,26 1 966 10 -0,55%
RIB Software SE 17,76 17,96 37 786 133 -3,91%
Rocket Internet SE 26,02 26,14 23 090 103 -2,58%
Ross Stores Inc. 72,39 72,69 672 17 -1,15%
RTL Group S.A. 63,75 64,00 2 794 26 -0,27%
RWE AG 19,105 19,16 45 214 177 -0,90%
S&T AG 20,80 20,96 28 467 105 -3,63%
SAF HOLLAND S.A. 13,92 14,07 25 772 61 -4,43%
Salzgitter AG 37,61 37,76 6 535 88 -5,02%
SAP SE 98,85 99,00 56 623 632 -2,27%
Sartorius AG VZ 121,50 122,10 4 688 85 -0,16%
Schaeffler AG VZ 11,755 11,85 45 694 156 -2,09%
Scout24 AG 44,72 45,00 5 875 88 -2,07%
Seagate Technology PLC 47,40 47,50 1 821 25 -4,70%
SGL CARBON SE 9,125 9,24 29 692 99 -3,07%
Shire Biopharmaceuticals Hldgs 136,95 138,43 0 0 0,00%
Siemens AG 112,56 112,74 44 355 428 -2,80%
Siemens Healthineers AG 35,205 35,40 170 979 899 -3,77%
Siltronic AG 121,60 122,30 38 161 600 -3,84%
Sirius XM Holdings Inc. 5,98 6,02 20 1 -0,16%
Sixt SE 94,65 95,00 7 997 135 -2,56%
Skyworks Solutions Inc. 82,37 82,65 931 16 -2,33%
SLM Solutions Group AG 32,05 32,20 3 670 34 -2,28%
SMA Solar Technology AG 36,02 36,20 11 129 92 -4,46%
Software AG 39,61 39,73 3 070 35 -1,31%
Stabilus S.A. 78,20 78,65 898 29 -3,61%
Starbucks Corp. 43,00 43,11 5 162 79 -1,81%
Steinhoff Internatl Hldgs N.V. 0,0786 0,0791 7 428 658 407 -0,25%
Ströer SE & Co. KGaA 52,15 52,35 6 389 56 -2,84%
Südzucker AG 13,81 13,955 38 774 164 -5,85%
Symantec Corp. 17,40 17,47 1 842 12 -2,50%
Symrise AG 74,20 74,50 4 044 38 -0,76%
Synopsys Inc. 73,28 73,80 65 3 -1,15%
T-Mobile US Inc. 50,64 51,05 228 4 -2,88%
TAG Immobilien AG 18,76 18,84 16 032 98 -1,54%
Take-Two Interactive Softw.Inc 98,97 99,22 681 21 -2,06%
TAKKT AG 17,12 17,36 3 470 21 -1,25%
Talanx AG 31,40 31,58 15 999 63 -1,46%
Tele Columbus AG 6,22 6,33 25 013 51 +2,76%
Telefónica Deutschland Hldg AG 3,50 3,506 70 663 66 +0,54%
Tesla Inc. 282,47 283,17 12 444 403 -1,10%
Texas Instruments Inc. 93,42 93,53 629 22 -3,19%
The Travelers Companies Inc. 105,36 105,54 0 0 0,00%
thyssenkrupp AG 20,75 20,80 41 229 203 -3,23%
TLG IMMOBILIEN AG 22,74 22,78 5 450 20 -1,09%
Ulta Salon Cosmet. & Frag.Inc. 204,59 205,39 52 2 -2,18%
Uniper SE 25,30 25,42 7 635 96 -0,28%
United Internet AG 55,14 55,30 7 211 65 -1,78%
United Technologies Corp. 105,75 105,92 284 8 -1,12%
UnitedHealth Group Inc. 212,44 212,71 1 105 36 -2,31%
Verisk Analytics Inc. Cl.A 90,85 91,01 0 0 0,00%
Verizon Communications Inc. 42,21 42,28 4 132 35 -0,74%
Vertex Pharmaceuticals Inc. 130,67 131,25 123 7 -3,09%
VISA Inc. 111,20 111,24 8 347 168 -4,17%
Vodafone Group PLC Spons.ADRsNew 20,80 21,00 0 0 0,00%
Volkswagen AG VZ 145,32 145,50 53 134 794 -2,71%
Vonovia SE 40,39 40,54 35 700 230 -1,50%
Vossloh AG 41,30 41,50 499 9 -0,36%
VTG AG 48,35 48,60 6 530 46 -0,56%
Wacker Chemie AG 110,60 111,20 5 315 91 -2,07%
Wacker Neuson SE 21,88 22,16 5 446 26 -3,97%
Walgreens Boots Alliance Inc. 56,83 56,94 890 13 -1,83%
Walmart Inc. 73,35 73,49 1 065 18 +1,60%
Walt Disney Co. 88,89 88,99 5 821 106 -2,66%
WashTec AG 72,00 72,40 2 497 35 -1,36%
Western Digital Corp. 66,23 66,37 945 14 -3,04%
Wirecard AG 137,15 138,00 127 701 1 883 -6,76%
Workday Inc. Shares A 102,72 102,94 265 8 -3,38%
Wynn Resorts Ltd. 141,63 141,95 101 5 -2,74%
Wüstenrot& Württembergische AG 17,82 18,02 8 154 48 -0,72%
Xilinx Inc. 55,38 55,60 295 5 -3,26%
XING SE 272,50 274,00 664 31 -3,44%
Zalando SE 46,60 46,79 11 621 75 -0,24%
zooplus AG 163,50 164,50 227 12 -3,56%
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)