GLX

Last 6 395,00
Change +0,41%

Heute:

Open 6 389,53
High 6 395,00
Low 6 370,64

letzter Handelstag:

Close 6 395,00

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 24,04 24,10 38 819 181 -0,08%
3M Co. 155,28 155,74 1 599 56 +0,30%
Aareal Bank AG 27,01 27,08 72 056 348 +1,42%
Activision Blizzard Inc. 48,145 48,52 5 489 62 +1,12%
adidas AG 267,10 267,90 9 339 204 +0,66%
ADLER Real Estate AG 11,36 11,52 11 957 34 0,00%
ADO Properties S.A. 34,56 34,84 2 653 19 -0,06%
Adobe Inc. 268,70 269,50 1 445 59 +0,39%
ADVA Optical Networking SE 7,52 7,59 26 676 52 +1,21%
Advanced Micro Devices Inc. 34,805 34,95 89 616 358 -0,01%
Airbus SE 136,00 136,20 15 235 207 -0,18%
AIXTRON SE 8,662 8,76 55 876 80 +0,39%
Alexion Pharmaceuticals Inc. 97,85 98,15 62 3 +1,93%
Align Technology Inc. 238,20 239,30 630 13 +1,02%
Allianz SE 218,70 218,85 28 693 492 +0,44%
Alphabet Inc. Class A 1 205,00 1 206,80 2 740 277 +1,35%
Alphabet Inc. Class C 1 206,20 1 208,20 594 79 +1,04%
alstria office REIT-AG 16,54 16,63 3 126 24 +0,12%
AMADEUS FIRE AG 109,40 110,20 1 055 39 -0,36%
Amazon.Com Inc. 1 571,20 1 572,40 6 173 653 -1,28%
American Airlines Group Inc. 26,06 26,185 970 5 +0,86%
American Express Co. 109,12 109,34 1 188 18 -0,35%
Amgen Inc. 199,22 199,84 1 193 20 +0,70%
Analog Devices Inc. 102,42 102,72 10 1 +0,10%
Apple Inc. 240,35 240,45 35 909 516 +0,71%
Applied Materials Inc. 56,02 56,35 22 935 147 +8,87%
Aroundtown Property Hldgs S.A. 7,578 7,646 13 492 27 -0,66%
ASML Holding N.V. N.Y.Reg 248,00 250,00 147 14 +0,81%
Aurubis AG 46,35 46,74 3 216 28 +0,73%
Autodesk Inc. 146,00 146,64 95 8 -0,53%
Automatic Data Processing Inc. 154,50 155,18 528 13 +0,06%
Baidu.com Inc. ADR 105,60 106,20 4 042 94 -1,12%
BASF SE 70,25 70,26 60 322 346 +0,17%
Bayer AG 70,30 70,51 23 698 280 -0,11%
Bayerische Motoren Werke AG 74,42 74,71 32 695 249 +1,54%
BayWa AG vink. Namens-Aktien 27,20 27,40 4 370 30 +0,74%
Bechtle AG 117,30 117,50 13 462 312 +0,95%
BEFESA S.A. 35,60 35,95 536 8 -0,42%
Beiersdorf AG 105,40 105,75 2 875 37 +0,19%
Bertrandt AG 52,00 52,60 1 694 42 +2,94%
Bilfinger SE 30,84 31,04 10 258 68 +0,46%
Biogen Inc. 254,60 256,10 872 27 +2,66%
Biomarin Pharmaceutical Inc. 67,73 68,08 71 4 -1,34%
Boeing Co. 335,05 337,10 1 303 63 +0,64%
Booking Holdings Inc. 1 666,80 1 676,00 87 22 -1,38%
Borussia Dortmund GmbH&Co.KGaA 8,23 8,27 40 436 89 -0,60%
Brenntag AG 47,87 48,17 385 6 +0,82%
Broadcom Corp. 282,35 283,60 263 15 +0,48%
Cadence Design Systems Inc. 60,57 61,49 53 2 +0,08%
CANCOM SE 53,10 53,40 20 068 181 +1,05%
Carl Zeiss Meditec AG 103,70 103,90 4 761 99 +2,17%
Caterpillar Inc. 131,28 131,66 440 14 +0,84%
CECONOMY AG 4,55 4,599 9 243 23 +0,73%
Celgene Corp. 99,40 100,00 477 11 -0,50%
Cerner Corp. 61,78 61,96 104 3 +1,89%
CEWE Stiftung & Co. KGaA 87,40 88,00 494 14 +0,11%
Charter Communicat. Inc.(Del.) Class A 427,50 432,80 131 9 -1,41%
Check Point Software Techs Ltd 104,90 105,72 1 519 14 +0,21%
Chevron Corp. 108,78 109,42 234 10 -1,16%
Cintas Corp. 230,70 232,70 296 8 -0,08%
Cisco Systems Inc. 40,675 40,825 50 213 476 +0,02%
Citrix Systems Inc. 101,62 102,08 54 2 +0,26%
Coca-Cola Co., The 47,55 47,745 10 862 120 -0,30%
Cognizant Technology Sol. Corp. 57,19 57,45 187 4 +0,16%
Comcast Corp. Cl. A 40,16 40,285 818 10 -2,34%
Commerzbank AG 5,223 5,24 887 136 603 -0,17%
CompuGroup Medical SE 59,65 59,95 2 712 47 +0,08%
Continental AG 124,58 125,16 8 971 140 +0,86%
Corestate Capital Holding S.A 33,45 33,85 11 808 101 -0,15%
Costco Wholesale Corp. 274,25 275,10 169 11 -0,31%
Covestro AG 44,78 44,97 33 617 160 +0,29%
CSX Corp. 64,45 65,10 96 2 -1,03%
CTS Eventim AG & Co. KGaA 52,70 52,90 14 308 113 +0,86%
Daimler AG 50,54 50,63 253 991 1 434 -1,10%
Delivery Hero SE 43,59 43,88 4 590 34 -0,53%
Dermapharm Holding SE 35,69 36,09 1 473 17 +0,64%
Deutsche Bank AG 6,577 6,62 708 219 640 +1,04%
Deutsche Beteiligungs AG 38,25 38,60 1 879 13 +1,72%
Deutsche Börse AG 136,90 137,35 6 598 66 -0,04%
Deutsche EuroShop AG 26,84 27,08 12 438 54 +0,97%
Deutsche Lufthansa AG 17,68 17,775 174 838 341 +0,94%
Deutsche Pfandbriefbank AG 13,37 13,45 42 955 130 +0,83%
Deutsche Post AG 34,22 34,28 122 422 432 +0,15%
Deutsche Telekom AG 15,13 15,18 393 548 667 -0,16%
Deutsche Wohnen SE 34,49 34,68 15 666 75 -1,35%
DEUTZ AG 5,655 5,72 93 967 125 +0,97%
Dialog Semiconductor PLC 45,99 46,19 14 265 97 +0,75%
DIC Asset AG 13,24 13,30 6 369 31 +1,22%
DMG MORI AG 42,60 42,85 550 3 -0,70%
Dollar Tree Inc. 98,16 98,75 0 0 0,00%
Dow Inc. 49,385 49,885 178 7 +1,74%
Dr. Hoenle AG 47,20 47,60 167 4 0,00%
Drägerwerk AG & Co. KGaA VZ 55,80 56,05 5 100 46 +1,81%
DWS Group GmbH & Co. KGaA 30,965 31,16 2 950 27 +0,86%
Dürr AG 28,71 28,91 18 609 76 -1,07%
E.ON SE 9,142 9,186 432 721 457 +0,15%
Ebay Inc. 31,85 31,95 1 288 14 +0,63%
ECKERT & ZIEGLER AG 171,00 172,00 5 289 174 +1,54%
Electronic Arts Inc. 87,71 88,59 167 13 +0,23%
ENCAVIS AG 9,07 9,14 31 115 64 +0,22%
Evonik Industries AG 25,94 26,13 16 495 66 +1,04%
Evotec SE 18,75 18,85 574 174 1 772 +0,53%
Expedia Group Inc. 86,29 86,83 661 18 +0,22%
Exxon Mobil Corp. 62,47 62,66 11 959 77 +0,60%
Facebook Inc. 176,06 176,78 5 297 124 +0,41%
Fastenal Co. 32,725 32,995 150 1 +0,47%
Fielmann AG 72,95 73,30 5 233 67 +0,07%
Fiserv Inc. 102,78 103,24 1 795 40 -0,37%
Fox Corp. Shares A 30,80 31,00 27 1 +0,64%
Fox Corp. Shares B 30,20 30,40 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 75,64 75,92 1 541 30 +2,40%
freenet AG 21,18 21,32 30 867 135 -0,05%
Fresenius Medical Care KGaA 65,86 66,14 7 998 96 +0,49%
Fresenius SE & Co. KGaA 48,02 48,30 40 791 225 +1,00%
FUCHS PETROLUB SE VZ 40,78 40,96 6 581 40 +0,64%
GEA Group AG 29,17 29,31 4 385 23 +0,69%
Gerresheimer AG 72,05 72,35 593 8 -0,14%
Gilead Sciences Inc. 58,78 58,90 5 980 61 +1,61%
Goldman Sachs Group Inc. 198,96 199,56 141 8 +0,42%
Grand City Properties S.A. 21,24 21,40 1 411 6 -0,84%
GRENKE AG 91,40 91,95 1 063 16 -0,22%
HAMBORNER REIT AG 9,578 9,672 21 607 42 -0,01%
Hamburger Hafen u. Logistik AG 24,94 25,12 2 434 21 -0,80%
Hannover Rück SE 168,20 168,70 5 188 102 +1,02%
Hasbro Inc. 86,06 86,58 47 3 +0,03%
HeidelbergCement AG 66,80 67,10 33 013 208 +2,14%
Heidelberger Druckmaschinen AG 1,298 1,322 226 185 82 +0,92%
HELLA GmbH & Co. KGaA 48,12 48,40 1 368 19 +0,84%
HelloFresh SE 16,22 16,42 19 103 61 +1,61%
Henkel AG & Co. KGaA VZ 94,58 94,96 7 715 71 0,00%
Henry Schein Inc. 61,83 62,02 0 0 0,00%
HOCHTIEF AG 111,20 111,90 2 872 46 -0,54%
Home Depot Inc. 214,35 215,00 2 089 37 -0,14%
Hornbach Holding AG&Co.KGaA 54,80 55,10 436 7 +2,05%
HUGO BOSS AG 41,45 41,74 29 468 203 -0,41%
Hunt (J.B.) Transport Svcs Inc 104,00 105,00 0 0 0,00%
HYPOPORT AG 273,00 274,50 659 26 +0,55%
IDEXX Laboratories Inc. 234,00 235,80 61 6 0,00%
Illumina Inc. 275,15 278,45 137 12 +2,27%
Incyte Corp. 77,95 78,75 1 011 11 +1,10%
INDUS Holding AG 36,65 37,00 6 885 43 -1,21%
Infineon Technologies AG 19,50 19,60 167 908 354 +0,27%
Instone Real Estate Group AG 19,82 19,94 710 5 +1,53%
Intel Corp. 52,36 52,46 9 338 74 -0,57%
Intl Business Machines Corp. 121,30 121,80 6 850 90 -0,25%
Intuit Inc. 239,95 241,40 381 16 +0,02%
Intuitive Surgical Inc. 514,00 516,30 248 27 +2,09%
Isra Vision AG 45,04 45,38 12 320 118 +1,17%
JD.com Inc. Cl.A(sp.ADRs) 30,15 30,55 33 912 220 0,00%
JENOPTIK AG 27,78 27,96 3 970 29 +0,14%
Johnson&Johnson 121,88 122,24 8 967 109 +2,61%
JOST Werke AG 29,55 30,15 1 287 12 -0,84%
JPMorgan Chase & Co. 116,98 117,32 1 242 29 +0,19%
Jungheinrich AG VZ 23,22 23,46 7 062 32 +3,26%
K+S Aktiengesellschaft 11,35 11,42 1 111 203 2 085 -5,48%
KION GROUP AG 60,54 60,82 2 333 29 +1,00%
KLA Corp. 160,38 161,36 12 944 314 +0,49%
Klöckner & Co SE 5,66 5,745 28 802 38 -1,82%
Knorr-Bremse AG 86,74 87,08 1 528 33 -0,67%
Koenig & Bauer AG 31,86 32,14 4 049 30 +0,38%
Kraft Heinz Co. 28,155 28,445 43 991 276 +0,77%
KRONES AG 64,35 64,70 4 257 59 +1,33%
KWS SAAT SE & Co. KGaA 61,20 61,60 777 18 -0,65%
LAM Research Corp. 255,70 257,70 543 29 +2,76%
LANXESS AG 63,66 63,94 14 032 116 +1,89%
LEG Immobilien AG 101,15 101,45 20 046 150 -1,60%
LEONI AG 11,72 11,815 48 471 149 +1,68%
Liberty Global Inc. Registered Shares A 20,40 20,55 653 3 -0,48%
Liberty Global Inc. Registered Shares C 19,50 19,60 200 2 0,00%
Linde PLC 189,40 189,85 7 306 168 -0,08%
Lululemon Athletica Inc. 194,72 195,90 139 9 +0,89%
Marriott International Inc. 122,22 122,98 66 2 +0,28%
Maxim Integrated Products Inc. 52,00 52,50 4 1 +0,95%
McDonalds Corp. 175,26 175,68 7 141 245 -0,37%
Mercadolibre Inc. 496,10 498,85 304 26 +2,21%
Merck & Co. Inc. 76,60 76,80 783 18 +0,78%
Merck KGaA 108,70 109,30 9 151 123 +2,59%
METRO AG 14,73 14,83 4 044 22 -0,14%
Microchip Technology Inc. 85,37 85,76 81 2 +0,95%
Micron Technology Inc. 43,015 43,275 3 008 23 +1,60%
Microsoft Corp. 135,42 135,82 36 111 662 +0,82%
Mondelez International Inc. Class A 47,62 47,91 1 991 15 -0,64%
Monster Beverage Corp. 52,95 53,12 300 5 -0,28%
MorphoSys AG 94,75 95,50 5 152 79 +0,42%
MTU Aero Engines AG 241,00 241,70 1 741 54 +0,37%
Mylan N.V. 16,00 16,10 4 660 29 +1,91%
Münchener Rückvers.-Ges. AG 255,50 256,20 16 023 252 +0,55%
Nemetschek SE 52,85 53,25 9 312 87 +0,57%
NetApp Inc. 56,75 57,01 433 4 +0,78%
NetEase Inc. 263,00 264,00 528 14 +0,36%
Netflix.com Inc. 266,30 267,35 1 668 106 +1,43%
New Work SE 280,50 281,00 263 15 +0,36%
NIKE Inc. 84,03 84,28 5 766 76 +1,75%
Nordex AG 12,98 13,06 106 043 303 +2,12%
NORMA Group SE 37,96 38,16 3 598 31 0,00%
NortonLifeLock Inc. 22,34 22,57 1 228 5 +1,12%
Nvidia Corp. 184,54 185,28 17 588 421 -3,08%
NXP Semiconductors NV 106,10 106,42 338 11 -1,01%
O'Reilly Automotive Inc. 401,90 403,50 125 3 -0,05%
OSRAM Licht AG 40,02 40,19 10 752 126 -0,17%
Paccar Inc. 72,50 73,00 100 1 -0,69%
PATRIZIA AG 18,46 18,60 3 417 12 -0,37%
Paychex Inc. 76,34 76,87 0 0 0,00%
PayPal Holdings Inc. 94,06 94,43 9 049 148 -0,03%
PepsiCo Inc. 120,88 121,24 1 237 31 -0,43%
Pfeiffer Vacuum Technology AG 158,10 159,00 789 21 -0,19%
Pfizer Inc. 33,60 33,70 15 604 95 +1,81%
Procter & Gamble Co. 108,80 109,00 3 787 98 -0,37%
ProSiebenSat.1 Media SE 13,11 13,21 95 495 247 +0,38%
PUMA SE 67,20 67,45 6 549 86 +0,83%
Qiagen N.V. 36,69 36,83 65 855 424 +9,07%
Qualcomm Inc. 81,90 82,40 5 552 62 -0,01%
RATIONAL AG 713,50 717,00 143 16 +0,42%
Regeneron Pharmaceuticals Inc. 310,75 312,90 34 4 +0,70%
Rheinmetall AG 103,25 104,10 6 893 101 -0,15%
RHÖN-KLINIKUM AG 18,38 18,64 2 505 17 -2,53%
RIB Software SE 24,20 24,26 29 193 114 +0,33%
Rocket Internet SE 23,20 23,38 2 043 13 +0,35%
Ross Stores Inc. 102,32 102,78 729 11 +0,41%
RTL Group S.A. 43,62 44,00 12 520 81 -0,09%
RWE AG 25,68 25,78 158 980 443 0,00%
S&T AG 21,42 21,58 34 556 185 +2,47%
SAF HOLLAND S.A. 7,27 7,43 25 684 42 -0,95%
Salzgitter AG 17,78 17,96 11 335 62 +2,86%
SAP SE 122,62 122,86 35 378 445 +0,44%
Sartorius AG VZ 179,00 179,60 822 28 +0,39%
Schaeffler AG VZ 10,10 10,18 80 397 186 +0,45%
Scout24 AG 51,75 51,90 912 14 +0,48%
SGL CARBON SE 4,55 4,664 40 578 89 -3,83%
Shop Apotheke Europe N.V. 36,90 37,30 2 702 35 -0,80%
Siemens AG 114,86 115,00 81 857 672 -0,03%
Siemens Healthineers AG 43,495 43,64 20 833 147 +0,09%
Siltronic AG 78,44 79,02 13 182 167 +0,51%
Sirius XM Holdings Inc. 6,223 6,288 1 800 2 -0,17%
Sixt SE 85,25 85,50 36 220 585 -4,70%
Skyworks Solutions Inc. 89,60 90,15 352 9 +0,39%
SMA Solar Technology AG 32,16 32,34 13 808 114 +2,28%
Software AG 30,29 30,54 10 238 57 +0,33%
Stabilus S.A. 62,05 62,55 4 794 80 +12,91%
Starbucks Corp. 75,95 76,40 6 982 122 -0,61%
Steinhoff Internatl Hldgs N.V. 0,0575 0,0582 4 491 770 140 -0,52%
Ströer SE & Co. KGaA 72,10 72,35 4 603 86 -1,70%
Südzucker AG 12,55 12,69 23 589 86 -1,40%
Symrise AG 85,04 85,36 156 8 +0,19%
Synopsys Inc. 126,02 126,56 49 1 -0,49%
T-Mobile US Inc. 69,40 70,17 273 6 +1,09%
TAG Immobilien AG 22,10 22,28 9 452 28 -0,90%
Take-Two Interactive Softw.Inc 111,78 112,22 246 14 +0,65%
TAKKT AG 11,32 11,56 8 929 23 +0,87%
Talanx AG 43,18 43,36 6 009 39 +0,14%
Telefónica Deutschland Hldg AG 2,755 2,795 387 077 148 +0,29%
Tesla Inc. 318,05 319,05 7 242 267 +0,57%
Texas Instruments Inc. 106,58 106,88 265 14 -0,09%
The Travelers Companies Inc. 120,48 121,20 16 2 -0,51%
thyssenkrupp AG 13,16 13,215 62 784 132 +0,53%
TLG IMMOBILIEN AG 26,80 27,00 11 714 23 -0,74%
TRATON SE 24,655 24,85 7 066 34 +0,08%
Trip.com Group Ltd. Sp.ADRs 27,995 28,335 500 4 +1,15%
Ulta Salon Cosmet. & Frag.Inc. 222,35 223,05 170 8 +0,91%
Uniper SE 28,09 28,21 9 551 81 -1,96%
United Airlines Holdings Inc. 83,06 84,33 0 0 0,00%
United Internet AG 30,18 30,37 16 813 112 +0,20%
United Technologies Corp. 135,02 135,24 217 8 +0,65%
UnitedHealth Group Inc. 243,35 244,15 1 189 41 +5,10%
VARTA AG 103,40 103,80 9 232 193 -0,38%
Verisign Inc. 168,24 169,60 118 5 -0,62%
Verisk Analytics Inc. Cl.A 127,32 128,08 143 8 -0,53%
Verizon Communications Inc. 53,70 53,94 1 228 22 -0,22%
Vertex Pharmaceuticals Inc. 189,40 190,54 497 20 +1,90%
VISA Inc. 162,32 162,80 4 895 116 -0,16%
Volkswagen AG VZ 182,52 182,76 43 077 428 +1,62%
Vonovia SE 46,90 47,07 39 981 146 -0,23%
Wacker Chemie AG 63,96 64,56 41 554 242 -1,04%
Wacker Neuson SE 16,27 16,57 8 643 41 +0,61%
Walgreens Boots Alliance Inc. 55,79 56,64 1 561 21 +0,09%
Walmart Inc. 107,42 107,68 3 496 70 -1,74%
Walt Disney Co. 130,64 131,04 12 755 348 -2,19%
WashTec AG 46,75 47,15 1 519 22 -0,11%
Western Digital Corp. 45,43 45,635 1 804 14 +0,16%
Willis Towers Watson PLC 170,00 171,00 18 2 -1,16%
Wirecard AG 122,00 122,30 193 224 1 813 +0,45%
Workday Inc. Shares A 149,82 150,42 282 5 -0,27%
Wynn Resorts Ltd. 106,14 106,78 42 3 -0,98%
Wüstenrot& Württembergische AG 18,92 19,00 8 584 44 +1,28%
Xcel Energy Inc. 55,00 55,50 107 2 -1,79%
Xilinx Inc. 84,37 85,05 369 10 +0,17%
Zalando SE 38,70 38,89 9 017 84 +1,89%
zooplus AG 94,80 96,30 15 878 325 -1,23%
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)