GLX

Last 5 994,28
Change +0,60%

Heute:

Open 5 968,40
High 6 004,19
Low 5 967,93

letzter Handelstag:

Close 5 994,28

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 26,14 26,42 29 200 204 -1,43%
3M Co. 155,58 156,04 3 028 82 +1,27%
Aareal Bank AG 23,27 23,41 15 817 102 -0,17%
Activision Blizzard Inc. 40,49 40,80 6 195 88 +0,83%
adidas AG 283,20 283,80 16 198 279 +1,63%
ADLER Real Estate AG 11,84 12,02 4 172 9 -1,16%
ADO Properties S.A. 38,66 38,94 2 256 19 -1,07%
Adobe Inc. 274,75 275,60 1 106 58 +0,51%
ADVA Optical Networking SE 6,92 7,02 23 157 49 +2,21%
Advanced Micro Devices Inc. 29,035 29,565 39 309 170 +1,42%
Airbus SE 130,10 130,60 15 215 231 -0,64%
AIXTRON SE 7,952 8,03 343 207 405 +3,39%
Alexion Pharmaceuticals Inc. 108,96 109,30 156 9 +1,74%
Align Technology Inc. 244,20 245,35 130 10 -2,39%
Allianz SE 214,45 214,85 22 701 405 -0,02%
Alphabet Inc. Class A 1 016,60 1 017,00 1 584 198 +0,52%
Alphabet Inc. Class C 1 015,80 1 016,20 377 44 +0,81%
alstria office REIT-AG 14,45 14,54 10 624 33 0,00%
AMADEUS FIRE AG 114,60 115,40 1 633 130 +1,41%
Amazon.Com Inc. 1 771,60 1 772,40 6 241 559 +1,20%
American Airlines Group Inc. 29,285 29,42 112 1 -0,17%
American Express Co. 112,24 112,56 1 718 34 +0,83%
Amgen Inc. 156,62 157,10 1 170 22 -1,31%
Analog Devices Inc. 104,86 105,16 172 5 +1,53%
Apple Inc. 184,74 184,82 20 706 328 +2,30%
Applied Materials Inc. 45,115 45,395 8 261 71 +5,88%
Aroundtown Property Hldgs S.A. 7,24 7,31 48 700 30 -0,57%
ASML Holding N.V. N.Y.Reg 202,00 204,00 37 3 +2,00%
Aumann AG 15,28 15,66 16 726 92 +2,11%
Aurubis AG 39,66 40,05 6 742 67 +1,83%
Autodesk Inc. 151,64 152,32 304 10 +1,06%
Automatic Data Processing Inc. 148,74 149,42 92 3 +0,26%
Axel Springer SE 62,10 62,30 6 816 37 0,00%
Baidu.com Inc. ADR 99,40 100,00 4 023 95 -0,33%
BASF SE 61,21 61,39 57 070 482 +0,80%
Bayer AG 59,60 59,88 41 748 451 +0,84%
Bayerische Motoren Werke AG 66,30 66,70 16 280 181 +0,47%
BayWa AG vink. Namens-Aktien 23,10 23,30 3 334 28 +1,09%
Bechtle AG 102,20 102,70 3 418 59 +1,28%
BEFESA S.A. 31,95 32,30 960 8 +1,73%
Beiersdorf AG 106,75 107,10 2 652 41 +0,89%
Bertrandt AG 61,10 61,60 383 9 -0,65%
Bilfinger SE 26,02 26,20 8 237 51 +3,23%
Biogen Inc. 206,85 208,10 793 22 +0,95%
Biomarin Pharmaceutical Inc. 72,59 72,95 0 0 0,00%
Boeing Co. 332,05 334,10 2 172 96 -0,91%
Booking Holdings Inc. 1 684,20 1 693,40 100 19 +1,14%
Borussia Dortmund GmbH&Co.KGaA 9,03 9,075 33 804 79 +0,72%
Brenntag AG 43,83 44,12 1 903 21 +0,60%
Broadcom Corp. 263,50 264,70 250 20 +2,05%
Cadence Design Systems Inc. 64,34 65,33 604 11 -0,12%
CANCOM SE 49,90 50,35 11 930 101 +0,86%
Carl Zeiss Meditec AG 96,95 97,25 4 025 90 -0,36%
Caterpillar Inc. 120,44 120,82 208 13 -0,76%
CECONOMY AG 5,632 5,68 7 712 27 +0,97%
Celgene Corp. 79,57 80,05 1 525 14 -0,58%
Cerner Corp. 64,13 64,32 30 1 -0,08%
CEWE Stiftung & Co. KGaA 83,90 84,70 859 20 -1,30%
Charter Communicat. Inc.(Del.) Class A 361,65 366,05 23 7 -0,96%
Check Point Software Techs Ltd 102,44 103,20 145 5 -0,43%
Chevron Corp. 111,46 112,12 1 102 17 -0,13%
Cintas Corp. 229,95 232,05 249 17 +1,52%
Cisco Systems Inc. 51,40 51,59 7 311 82 +1,11%
Citrix Systems Inc. 90,37 90,79 0 0 0,00%
Coca-Cola Co., The 45,605 45,655 8 093 113 -0,31%
Cognizant Technology Sol. Corp. 58,34 58,60 153 3 +0,91%
Comcast Corp. New Cl. A 39,05 39,17 489 3 -0,80%
Commerzbank AG 6,195 6,224 331 911 365 +0,37%
CompuGroup Medical SE 74,05 74,35 5 040 77 +2,13%
Continental AG 117,00 118,50 18 556 263 -2,82%
Corestate Capital Holding S.A 30,85 31,25 3 128 42 +1,46%
Costco Wholesale Corp. 249,50 250,25 104 12 -0,54%
Covestro AG 42,11 42,30 27 994 163 -0,42%
CSX Corp. 62,95 63,58 280 4 +1,36%
Ctrip.com International Ltd. Sp.ADRs 34,40 34,60 703 6 -0,58%
CTS Eventim AG & Co. KGaA 43,32 43,56 2 398 22 -1,29%
Daimler AG 45,875 46,125 111 587 683 +1,80%
Delivery Hero SE 40,87 41,16 2 155 22 +1,23%
Deutsche Bank AG 6,922 6,951 371 736 554 +0,92%
Deutsche Beteiligungs AG 32,00 32,35 4 510 31 +0,79%
Deutsche Börse AG 128,10 128,55 2 721 47 -0,74%
Deutsche EuroShop AG 24,96 25,20 8 936 45 +0,32%
Deutsche Lufthansa AG 15,205 15,26 242 687 409 +1,80%
Deutsche Pfandbriefbank AG 10,20 10,28 29 114 87 +0,49%
Deutsche Post AG 29,405 29,525 24 067 174 -0,02%
Deutsche Telekom AG 14,664 14,712 257 652 490 +0,37%
Deutsche Wohnen SE 32,70 32,90 19 089 107 -0,09%
DEUTZ AG 6,03 6,10 97 682 127 +0,25%
Dialog Semiconductor PLC 38,70 39,00 76 174 353 +4,32%
DIC Asset AG 10,22 10,30 9 811 16 +1,38%
DMG MORI AG 42,05 42,30 40 1 +0,36%
Dollar Tree Inc. 95,65 96,22 8 1 -0,66%
Dow Inc. 45,16 45,62 378 11 -0,89%
Dr. Hoenle AG 54,60 55,00 5 406 26 +1,29%
Drägerwerk AG & Co. KGaA VZ 50,35 50,70 1 875 23 +3,95%
DWS Group GmbH & Co. KGaA 30,59 30,785 2 106 18 -1,26%
Dürr AG 26,01 26,20 48 744 209 -3,61%
E.ON SE 9,427 9,476 145 387 201 -0,12%
Ebay Inc. 36,215 36,33 3 039 33 +1,59%
ECKERT & ZIEGLER AG 107,00 108,20 5 514 117 +4,24%
Electronic Arts Inc. 78,52 78,76 1 971 41 +0,65%
ENCAVIS AG 7,26 7,30 12 008 28 -0,14%
Evonik Industries AG 25,91 26,00 11 669 64 +0,58%
Evotec SE 26,15 26,25 217 827 545 +3,55%
Expedia Group Inc. 120,98 121,70 128 2 +0,61%
Exxon Mobil Corp. 66,88 67,08 3 465 51 +0,09%
Facebook Inc. 180,14 180,86 13 286 256 +1,99%
Fastenal Co. 27,225 27,445 609 6 +1,35%
Fielmann AG 64,50 64,90 5 162 59 -0,23%
Fiserv Inc. 84,81 85,19 1 048 22 +0,15%
Fox Corp. Shares A 32,055 32,38 66 1 -0,34%
Fox Corp. Shares B 32,225 32,55 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 74,32 74,60 910 12 +0,32%
freenet AG 17,655 17,805 25 513 116 +0,48%
Fresenius Medical Care KGaA 67,54 67,82 6 723 83 +0,98%
Fresenius SE & Co. KGaA 44,80 45,045 18 361 240 +0,08%
FUCHS PETROLUB SE VZ 34,64 34,84 8 117 59 -0,34%
GEA Group AG 21,16 21,31 2 703 20 -0,14%
Gerresheimer AG 72,40 72,70 2 364 7 -0,62%
Gilead Sciences Inc. 57,84 57,97 4 799 66 +0,02%
Goldman Sachs Group Inc. 190,62 191,18 468 10 -0,01%
Grand City Properties S.A. 20,52 20,68 2 948 16 -0,10%
GRENKE AG 91,10 91,65 2 228 30 +2,23%
HAMBORNER REIT AG 8,993 9,09 16 166 29 -0,30%
Hamburger Hafen u. Logistik AG 22,80 22,98 1 619 10 +0,44%
Hannover Rück SE 142,50 143,00 3 802 81 -0,84%
Hasbro Inc. 96,43 97,05 51 2 +1,08%
HeidelbergCement AG 68,14 68,44 5 149 54 +0,26%
Heidelberger Druckmaschinen AG 0,964 0,9875 1 534 183 573 -2,28%
HELLA GmbH & Co. KGaA 43,12 43,40 6 819 50 +3,45%
HelloFresh SE 8,42 8,54 6 663 25 -0,59%
Henkel AG & Co. KGaA VZ 91,12 91,52 7 262 87 +1,49%
Henry Schein Inc. 59,46 59,66 491 5 -0,38%
HOCHTIEF AG 97,45 98,25 4 666 77 +0,41%
Home Depot Inc. 188,18 188,74 556 16 -0,75%
Hornbach Holding AG&Co.KGaA 48,85 49,20 216 4 +0,41%
HUGO BOSS AG 57,04 57,32 2 239 27 +1,31%
Hunt (J.B.) Transport Svcs Inc 91,76 92,18 524 5 -0,99%
HYPOPORT AG 253,00 255,00 1 246 67 +2,02%
IDEXX Laboratories Inc. 254,95 257,05 112 9 +1,32%
Illumina Inc. 264,40 267,55 567 28 +1,57%
Incyte Corp. 72,48 73,23 391 10 +2,01%
INDUS Holding AG 34,30 34,65 5 726 61 -0,43%
Infineon Technologies AG 17,084 17,15 290 882 676 +2,45%
innogy SE 43,17 43,31 1 449 14 +0,19%
Intel Corp. 45,77 45,86 25 522 120 +2,25%
Intl Business Machines Corp. 133,35 133,85 12 721 157 +0,15%
Intuit Inc. 250,10 251,55 152 13 +1,02%
Intuitive Surgical Inc. 476,55 478,80 237 18 +1,86%
Isra Vision AG 40,72 41,10 19 832 115 +4,30%
JD.com Inc. Cl.A(sp.ADRs) 27,20 27,50 2 708 27 -1,09%
JENOPTIK AG 24,70 24,85 12 293 58 +1,85%
Johnson&Johnson 114,58 114,92 12 818 363 -1,27%
JOST Werke AG 27,90 28,50 518 7 -0,35%
JPMorgan Chase & Co. 101,00 102,00 1 096 32 -0,98%
Jungheinrich AG VZ 22,40 22,70 24 879 117 -6,23%
K+S Aktiengesellschaft 15,00 15,05 77 625 246 -1,28%
KION GROUP AG 50,80 51,30 3 183 30 -1,72%
KLA Corp. 122,00 122,76 574 7 +3,13%
Klöckner & Co SE 4,31 4,374 181 656 257 -4,43%
Knorr-Bremse AG 93,41 93,75 1 320 22 +0,31%
Koenig & Bauer AG 34,68 34,96 7 050 72 +4,73%
Kraft Heinz Co. 27,955 28,24 44 650 173 -0,11%
KRONES AG 55,40 55,70 18 801 169 +3,44%
KWS SAAT SE & Co. KGaA 61,20 61,60 232 7 -0,16%
LAM Research Corp. 184,06 185,54 785 17 +4,57%
LANXESS AG 55,16 55,44 5 462 59 +0,22%
LEG Immobilien AG 104,55 104,85 770 18 +0,33%
LEONI AG 12,01 12,16 72 906 212 -0,86%
Liberty Global Inc. Registered Shares A 24,40 24,60 0 0 0,00%
Liberty Global Inc. Registered Shares C 24,00 24,20 3 1 0,00%
Linde PLC 181,50 182,10 9 754 108 +0,22%
Lululemon Athletica Inc. 166,96 167,98 104 5 -0,58%
Marriott International Inc. 121,02 121,74 100 3 +0,93%
Maxim Integrated Products Inc. 55,83 56,16 6 1 +1,21%
McDonalds Corp. 191,52 191,98 5 322 176 +0,45%
Mercadolibre Inc. 566,40 569,30 266 40 +1,74%
Merck & Co. Inc. 72,00 72,50 1 791 22 0,00%
Merck KGaA 94,30 94,52 2 006 33 +1,03%
METRO AG 15,45 15,60 12 851 51 -1,34%
Microchip Technology Inc. 83,24 83,61 138 5 +1,40%
Micron Technology Inc. 41,975 42,23 18 337 129 +3,87%
Microsoft Corp. 123,50 123,56 42 933 740 +1,31%
Mondelez International Inc. Class A 48,59 48,89 1 340 14 -0,63%
Monster Beverage Corp. (NEW) 56,58 56,75 697 12 +1,19%
MorphoSys AG 100,20 100,80 13 626 185 +0,20%
MTU Aero Engines AG 220,30 220,70 903 48 -0,23%
Mylan N.V. 16,042 16,146 840 5 +0,26%
Münchener Rückvers.-Ges. AG 223,80 224,20 11 331 256 -0,84%
Nemetschek SE 53,70 54,15 7 449 75 +1,41%
NetApp Inc. 52,26 52,49 214 5 +0,09%
NetEase Inc. 216,35 217,15 16 1 -0,30%
Netflix.com Inc. 276,10 276,65 23 492 691 -1,57%
NIKE Inc. 76,56 76,79 5 241 53 -0,76%
Nordex AG 12,16 12,26 197 260 516 -3,80%
NORMA Group SE 30,38 30,56 21 775 172 -2,31%
Nvidia Corp. 152,50 153,12 3 185 116 +1,51%
NXP Semiconductors NV 88,00 88,50 82 2 +0,57%
O'Reilly Automotive Inc.[New] 351,40 352,80 176 9 -0,31%
OSRAM Licht AG 32,61 32,80 30 666 163 -0,52%
Paccar Inc. 61,51 61,89 70 2 +0,29%
PATRIZIA AG 18,28 18,42 1 379 9 -0,11%
Paychex Inc. 74,76 75,28 75 1 -0,69%
PayPal Holdings Inc. 105,64 106,06 10 993 199 +0,25%
PepsiCo Inc. 116,06 116,40 1 838 50 +0,12%
Pfeiffer Vacuum Technology AG 121,10 122,10 676 13 -0,41%
Pfizer Inc. 38,20 38,40 4 672 42 0,00%
Procter & Gamble Co. 102,70 103,00 7 153 124 +0,16%
ProSiebenSat.1 Media SE 11,955 12,05 248 822 752 -1,73%
PUMA SE 60,00 60,50 6 306 80 -0,08%
Qiagen N.V. 35,58 35,73 7 191 25 +1,19%
Qualcomm Inc. 67,54 67,95 3 398 29 +1,44%
RATIONAL AG 593,50 597,00 158 22 +1,11%
Regeneron Pharmaceuticals Inc. 263,60 265,60 154 4 +0,45%
Rheinmetall AG 102,90 103,35 5 360 69 +1,92%
RHÖN-KLINIKUM AG 24,35 24,50 2 379 11 +0,62%
RIB Software SE 17,20 17,29 10 823 54 +1,11%
Rocket Internet SE 25,02 25,20 2 223 20 +0,97%
Ross Stores Inc. 94,28 94,72 696 6 +0,02%
RTL Group S.A. 44,24 44,62 4 329 48 -2,68%
RWE AG 24,10 24,17 126 044 257 +1,17%
S&T AG 19,90 20,00 12 369 57 +3,22%
SAF HOLLAND S.A. 9,645 9,80 11 931 23 +1,66%
Salzgitter AG 19,86 20,06 15 277 73 +1,70%
SAP SE 111,30 111,80 95 305 1 260 +0,49%
Sartorius AG VZ 192,10 192,70 4 763 101 +1,05%
Schaeffler AG VZ 6,20 6,35 30 947 67 0,00%
Scout24 AG 49,88 50,15 982 18 +0,20%
SGL CARBON SE 6,095 6,20 25 915 70 +1,64%
Shop Apotheke Europe N.V. 34,05 34,45 863 16 -0,29%
Siemens AG 99,25 99,55 26 032 318 +0,21%
Siemens Healthineers AG 36,02 36,165 16 055 96 +0,87%
Siltronic AG 68,00 68,36 15 838 213 +2,01%
Sirius XM Holdings Inc. 5,391 5,448 114 3 +0,22%
Sixt SE 94,95 95,35 2 859 57 -0,47%
Skyworks Solutions Inc. 74,06 74,50 1 901 16 +2,12%
SMA Solar Technology AG 24,54 24,72 9 306 63 +3,88%
Software AG 26,82 27,07 50 290 282 +3,86%
Stabilus S.A. 38,64 39,12 800 11 +2,44%
Starbucks Corp. 81,08 81,14 6 094 74 +0,71%
Steinhoff Internatl Hldgs N.V. 0,0767 0,0775 5 958 485 216 -1,67%
Ströer SE & Co. KGaA 67,20 67,35 1 374 34 +0,60%
Südzucker AG 13,40 13,53 9 779 44 +0,97%
Symantec Corp. 20,15 20,355 2 282 9 +2,11%
Symrise AG 81,80 82,14 883 31 -0,53%
Synopsys Inc. 120,54 121,02 103 8 +0,53%
T-Mobile US Inc. 68,86 69,63 257 11 +0,14%
TAG Immobilien AG 21,18 21,36 4 835 24 -0,28%
Take-Two Interactive Softw.Inc 103,84 104,26 390 13 +0,73%
TAKKT AG 12,26 12,48 2 807 17 +1,14%
Talanx AG 38,92 39,10 9 244 45 -0,61%
Telefónica Deutschland Hldg AG 2,211 2,23 483 807 247 -0,76%
Tesla Inc. 227,70 228,15 24 326 525 -0,85%
Texas Instruments Inc. 105,26 105,56 444 10 +0,73%
The Travelers Companies Inc. 133,20 134,02 40 4 -0,07%
thyssenkrupp AG 11,27 11,305 185 851 268 -0,40%
TLG IMMOBILIEN AG 26,55 26,75 5 656 27 +0,19%
Ulta Salon Cosmet. & Frag.Inc. 314,35 315,40 124 4 -0,35%
Uniper SE 27,76 27,88 5 863 80 -0,54%
United Airlines Holdings Inc. 83,08 84,34 0 0 0,00%
United Internet AG 25,82 26,12 28 624 156 -0,62%
United Technologies Corp. 118,54 118,74 2 012 35 +0,27%
UnitedHealth Group Inc. 227,40 228,05 807 32 -0,50%
VARTA AG 59,80 60,40 29 951 340 +5,78%
Verisign Inc. 191,82 193,38 392 13 +1,06%
Verisk Analytics Inc. Cl.A 133,90 134,70 43 2 +0,49%
Verizon Communications Inc. 49,395 49,62 2 239 42 -1,92%
Vertex Pharmaceuticals Inc. 154,78 155,70 228 6 -0,12%
VISA Inc. 160,86 161,32 6 909 183 +0,74%
Volkswagen AG VZ 151,18 151,40 14 434 180 -0,08%
Vonovia SE 44,05 44,14 32 498 211 +0,39%
Wacker Chemie AG 64,76 65,34 5 645 67 +0,06%
Wacker Neuson SE 18,92 19,21 5 292 39 +2,19%
Walgreens Boots Alliance Inc. 47,75 48,475 1 079 16 -0,91%
Walmart Inc. 100,52 100,76 904 28 -0,87%
Walt Disney Co. 125,44 125,82 7 827 258 +0,79%
WashTec AG 50,60 51,00 2 640 35 +1,19%
Western Digital Corp. 49,215 49,44 2 307 25 +5,39%
Willis Towers Watson PLC 174,00 175,00 0 0 0,00%
Wirecard AG 150,60 151,00 371 661 3 440 +3,18%
Workday Inc. Shares A 190,80 191,64 790 16 +0,04%
Wynn Resorts Ltd. 119,00 119,72 20 1 -1,27%
Wüstenrot& Württembergische AG 18,72 18,88 6 328 35 -1,37%
Xcel Energy Inc. 54,04 54,28 100 2 -0,59%
Xilinx Inc. 110,38 111,26 716 20 +1,46%
XING SE 349,00 350,00 1 054 58 -0,57%
Zalando SE 40,70 40,89 1 493 23 +0,10%
zooplus AG 115,80 117,20 380 16 +0,35%
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 CEST (UTC+2)