GLX 

Last 5 397,21
Change -0,77%

Heute:

Open 5 434,85
High 5 458,30
Low 5 392,80

letzter Handelstag:

Close 5 397,21

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 Drillisch AG 49,98 50,25 7 987 65 +0,20%
21st Century Fox Inc. Shares A 39,06 39,41 593 5 -1,93%
21st Century Fox Inc. Shares B 38,89 39,05 125 2 -1,97%
3M Co. 171,89 172,40 905 28 -0,43%
Aareal Bank AG 39,09 39,38 6 015 36 -0,61%
Activision Blizzard Inc. 67,68 68,18 3 164 85 -2,19%
adidas AG 188,80 189,05 9 872 142 -0,21%
ADLER Real Estate AG 13,92 14,12 310 3 +0,71%
ADO Properties S.A. 47,26 47,54 540 4 +0,34%
Adobe Systems Inc. 219,67 220,33 1 325 48 -0,59%
AIXTRON SE 12,40 12,50 115 549 190 -0,44%
Alexion Pharmaceuticals Inc. 115,09 115,44 18 4 -0,62%
Align Technology Inc. 319,37 320,83 313 17 +0,63%
Allianz SE 181,28 181,66 26 507 387 -1,45%
Alphabet Inc. Class A 1 020,92 1 022,92 2 359 177 -0,73%
Alphabet Inc. Class C 1 008,71 1 011,80 1 100 89 -0,87%
alstria office REIT-AG 13,05 13,14 22 025 120 +1,63%
Amazon.Com Inc. 1 545,14 1 548,23 10 655 765 -0,69%
American Airlines Group Inc. 32,25 32,39 104 2 -1,13%
American Express Co. 85,28 85,54 528 6 +0,01%
Amgen Inc. 162,20 162,69 1 341 19 -1,41%
Analog Devices Inc. 83,29 83,54 0 0 0,00%
Apple Inc. 162,73 162,89 23 811 255 -1,49%
Applied Materials Inc. 39,76 40,00 1 531 13 -0,40%
Aroundtown Property Hldgs S.A. 7,135 7,20 14 502 24 +0,56%
ASML Holding N.V. N.Y.Reg 187,00 188,00 436 9 +1,62%
Aumann AG 57,40 57,80 664 16 0,00%
Aurubis AG 66,86 67,24 6 229 41 +1,30%
Autodesk Inc. 114,28 114,80 0 0 0,00%
Automatic Data Processing Inc. 116,85 117,37 300 9 +0,14%
Axel Springer SE 64,45 64,65 3 761 17 -0,77%
Baidu.com Inc. ADR 221,03 222,37 3 320 64 -1,62%
BASF SE 82,60 82,79 37 779 321 -1,14%
Bayer AG 92,01 92,30 30 145 264 -0,09%
Bayerische Motoren Werke AG 78,97 79,21 38 256 273 -2,13%
Bechtle AG 74,30 74,55 2 009 39 -0,60%
Beiersdorf AG 99,78 100,15 6 627 52 +0,68%
Bertrandt AG 82,85 83,10 315 9 -1,07%
Bilfinger SE 42,46 42,64 2 324 17 +0,19%
Biogen Inc. 305,00 306,87 130 9 -0,75%
Biomarin Pharmaceutical Inc. 86,72 87,11 174 7 -1,43%
Biotest AG VZ 24,65 24,80 100 1 +2,05%
Boeing Co. 302,37 302,98 1 058 37 -0,64%
Booking Holdings Inc. 1 709,54 1 718,90 201 10 -1,03%
Borussia Dortmund GmbH&Co.KGaA 6,13 6,175 206 168 139 +1,41%
Brenntag AG 50,50 50,78 998 12 -1,44%
Broadcom Corp. 178,96 179,77 386 14 -0,59%
CA Inc. 37,40 37,62 469 5 -0,40%
Cadence Design Systems Inc. 38,21 38,79 0 0 0,00%
CANCOM SE 46,56 46,84 15 604 158 -4,60%
Carl Zeiss Meditec AG 65,65 65,85 1 619 27 +0,92%
Caterpillar Inc. 116,52 116,86 177 10 -1,67%
CECONOMY AG 6,944 6,992 42 612 95 -0,74%
Celgene Corp. 72,35 72,78 6 241 78 -0,72%
Cerner Corp. 51,47 51,62 100 1 -0,48%
CEWE Stiftung & Co. KGaA 77,30 78,10 741 14 -1,02%
Charter Communicat. Inc.(Del.) Class A 244,84 247,83 13 6 -1,23%
Check Point Software Techs Ltd 94,78 95,50 169 7 -0,65%
Chevron Corp. 103,95 104,57 202 4 -0,56%
Cintas Corp. 172,83 174,42 285 10 +3,79%
Cisco Systems Inc. 35,74 35,87 6 319 39 -1,62%
Citrix Systems Inc. 92,08 92,51 422 4 -0,58%
Coca-Cola Co., The 38,53 38,68 34 444 90 -0,41%
Cognizant Technology Sol. Corp. 69,98 70,29 121 2 -1,72%
Comcast Corp. New Cl. A 29,33 29,42 2 318 10 -1,93%
Commerzbank AG 8,49 8,55 311 505 279 +0,81%
CompuGroup Medical SE 46,44 46,72 2 858 89 -2,27%
Continental AG 194,90 195,80 10 729 227 -2,06%
Corestate Capital Holding S.A 44,00 44,40 1 053 14 -1,56%
Costco Wholesale Corp. 186,19 186,75 124 6 +0,07%
Covestro AG 79,82 80,12 21 008 184 -1,16%
CSX Corp. 58,93 59,53 0 0 0,00%
Ctrip.com International Ltd. Sp.ADRs 35,81 36,24 291 5 +0,11%
CTS Eventim AG & Co. KGaA 40,94 41,18 532 6 -0,44%
Daimler AG 57,10 57,24 103 080 702 -2,52%
Delivery Hero SE 50,20 50,45 4 339 58 +0,82%
Dentsply Sirona Inc. 38,22 38,57 468 5 -0,80%
Deutsche Bank AG 10,24 10,268 423 389 464 -0,70%
Deutsche Beteiligungs AG 35,35 35,70 1 963 16 +0,42%
Deutsche Börse AG 117,25 117,70 4 220 45 -1,51%
Deutsche EuroShop AG 30,52 30,76 5 245 27 -0,78%
Deutsche Lufthansa AG 21,17 21,27 238 826 510 -0,61%
Deutsche Pfandbriefbank AG 13,32 13,37 49 865 91 -0,45%
Deutsche Post AG 28,87 28,95 110 122 447 -0,72%
Deutsche Telekom AG 13,73 13,75 369 090 340 -0,36%
Deutsche Wohnen SE 41,24 41,35 3 705 20 -0,72%
DEUTZ AG 7,065 7,125 7 793 18 -0,07%
Dialog Semiconductor PLC 15,35 15,485 51 426 145 +2,37%
DIC Asset AG 9,69 9,78 3 377 11 +1,04%
Dish Network Corp. 26,19 26,50 0 0 0,00%
DMG MORI AG 46,10 46,35 562 5 -0,64%
Dollar Tree Inc. 73,51 73,95 0 0 0,00%
Dowdupont Inc. 55,98 56,31 0 0 0,00%
Drägerwerk AG & Co. KGaA VZ 66,20 66,55 1 580 22 -1,49%
DWS Group GmbH & Co. KGaA 27,54 27,84 4 228 28 +0,13%
Dürr AG 38,40 38,67 6 697 60 -2,10%
E.ON SE 9,582 9,621 329 866 296 -1,45%
Ebay Inc. 29,12 29,20 32 162 109 -0,34%
Electronic Arts Inc. 125,11 126,37 630 15 -0,84%
ElringKlinger AG 11,19 11,26 20 651 53 -3,35%
ENCAVIS AG 6,18 6,22 23 655 29 +0,98%
Evonik Industries AG 31,37 31,56 13 594 49 -0,13%
Evotec AG 17,26 17,32 736 547 1 331 +3,68%
Expedia Group Inc. 106,71 107,36 74 3 -1,49%
Express Scripts Holding Inc. 66,01 66,28 24 1 -0,64%
Exxon Mobil Corp. 69,32 69,52 1 798 21 -1,43%
Facebook Inc. 178,68 179,40 12 735 161 +0,10%
Fastenal Co. 48,80 49,19 0 0 0,00%
Fielmann AG 59,05 59,40 14 720 133 -0,67%
Fiserv Inc. 65,80 66,10 211 4 -0,29%
Fraport AG Ffm.Airport.Ser.AG 83,08 83,36 942 14 +0,51%
freenet AG 23,46 23,55 16 424 89 +1,12%
Fresenius Medical Care KGaA 84,42 84,76 6 663 37 -1,45%
Fresenius SE & Co. KGaA 69,16 69,40 8 676 82 +0,67%
FUCHS PETROLUB SE VZ 43,62 43,82 1 564 17 +0,09%
GEA Group AG 31,28 31,42 5 544 28 +0,10%
Gerresheimer AG 73,85 74,15 124 3 +1,99%
Gilead Sciences Inc. 65,89 66,02 7 603 66 -0,45%
Goldman Sachs Group Inc. 197,24 197,83 147 5 +0,49%
GRAMMER AG 59,30 59,55 4 340 43 +0,34%
Grand City Properties S.A. 21,96 22,12 3 183 11 0,00%
GRENKE AG 98,05 98,40 707 19 -0,86%
HAMBORNER REIT AG 9,08 9,13 7 902 12 -0,65%
Hamburger Hafen u. Logistik AG 18,87 19,04 1 336 9 -0,58%
Hannover Rück SE 110,10 110,60 3 375 37 -0,98%
Hapag-Lloyd AG 31,72 31,92 1 153 8 -1,12%
Hasbro Inc. 79,88 80,36 70 1 -0,53%
HeidelbergCement AG 70,02 70,30 22 125 172 -1,24%
Heidelberger Druckmaschinen AG 2,324 2,346 109 004 64 +0,09%
HELLA GmbH & Co. KGaA 50,25 50,30 4 792 44 -2,71%
HelloFresh SE 14,50 14,67 5 860 40 +3,67%
Henkel AG & Co. KGaA VZ 109,10 109,45 2 342 33 -0,82%
Henry Schein Inc. 64,13 64,32 0 0 0,00%
HOCHTIEF AG 156,90 157,30 397 6 -0,19%
Hologic Inc. 34,96 35,17 0 0 0,00%
Home Depot Inc. 172,39 172,91 534 11 +0,02%
Hornbach Holding AG&Co.KGaA 59,90 60,30 1 566 19 +1,35%
HUGO BOSS AG 79,44 79,72 3 499 48 -0,28%
Hunt (J.B.) Transport Svcs Inc 103,16 103,63 0 0 0,00%
HYPOPORT AG 167,40 168,20 1 187 36 -0,12%
IDEXX Laboratories Inc. 210,72 212,43 48 3 +1,50%
Illumina Inc. 263,80 266,98 258 10 +0,04%
Incyte Corp. 58,71 59,30 380 6 -1,01%
INDUS Holding AG 53,40 53,70 2 607 20 +0,94%
Infineon Technologies AG 22,81 22,88 107 563 221 -1,55%
innogy SE 36,62 36,76 9 732 41 +0,08%
Intel Corp. 44,22 44,30 12 639 51 -1,14%
Intl Business Machines Corp. 124,56 125,06 4 412 78 -2,64%
Intuit Inc. 183,03 184,13 70 4 -0,47%
Intuitive Surgical Inc. 439,53 441,59 337 40 -1,38%
Isra Vision AG 53,30 53,90 23 731 203 -2,00%
JD.com Inc. Cl.A(sp.ADRs) 30,05 30,51 11 719 108 -4,64%
JENOPTIK AG 33,54 33,68 15 680 76 +1,64%
Johnson&Johnson 107,17 107,49 3 867 60 -0,83%
JOST Werke AG 33,40 34,00 1 144 11 +2,41%
JPMorgan Chase & Co. 94,76 95,03 2 927 25 +0,72%
Jungheinrich AG VZ 30,84 31,06 13 558 78 +0,52%
K+S Aktiengesellschaft 21,20 21,31 23 997 56 0,00%
KION GROUP AG 61,70 61,84 3 296 49 -2,34%
Kla-Tencor Corp. 90,90 91,46 0 0 0,00%
Klöckner & Co SE 9,935 10,02 7 371 22 -1,77%
Koenig & Bauer AG 61,70 61,95 1 228 19 +2,06%
Kraft Heinz Co. 51,49 52,01 11 697 103 -1,75%
KRONES AG 114,80 115,20 1 609 34 -0,95%
KWS SAAT SE 329,00 331,50 789 24 +1,54%
LAM Research Corp. 150,88 152,28 105 6 -1,49%
LANXESS AG 67,72 68,00 2 473 24 -1,28%
LEG Immobilien AG 93,56 93,92 163 3 +0,26%
LEONI AG 42,81 43,06 21 782 176 -2,89%
Liberty Global Inc. Registered Shares A 23,80 24,00 100 1 -1,65%
Liberty Global Inc. Registered Shares C 22,80 23,00 0 0 0,00%
Linde AG z.Umtausch 209,60 210,00 1 810 41 -0,99%
Marriott International Inc. 113,13 113,81 0 0 0,00%
Maxim Integrated Products Inc. 52,24 52,56 0 0 0,00%
McDonalds Corp. 134,52 134,85 1 963 44 -0,17%
Medigene AG 12,42 12,51 40 616 108 -1,74%
Mercadolibre Inc. 317,56 319,26 238 17 -0,92%
Merck & Co. Inc. (New) 53,19 53,42 1 991 18 -1,15%
Merck KGaA 85,56 86,00 5 329 55 +0,16%
METRO AG 10,305 10,32 53 452 115 -2,28%
Microchip Technology Inc. 80,28 80,64 110 2 -0,96%
Micron Technology Inc. 46,84 47,02 19 516 101 -3,06%
Microsoft Corp. 90,40 90,75 75 470 779 +1,14%
Mondelez International Inc. Class A 36,10 36,31 745 6 -0,22%
Monster Beverage Corp. (NEW) 52,44 52,60 300 3 -0,48%
MorphoSys AG 119,80 120,50 21 931 329 +2,73%
MTU Aero Engines AG 169,10 169,50 524 14 -0,82%
Mylan N.V. 30,20 30,40 1 110 6 -1,30%
Münchener Rückvers.-Ges. AG 183,10 183,50 7 000 165 -1,19%
Nemetschek SE 115,50 116,40 1 299 40 -0,43%
NetEase Inc. 224,87 225,78 1 1 -1,12%
Netflix.com Inc. 307,23 308,47 22 689 625 -1,83%
NIKE Inc. 65,52 65,71 2 698 28 -0,94%
Nordex AG 9,608 9,676 49 925 95 -0,72%
NORMA Group SE 58,35 58,50 1 117 13 -1,77%
Nvidia Corp. 213,52 214,38 3 253 95 -1,39%
O'Reilly Automotive Inc.[New] 253,03 254,05 81 2 -0,59%
OSRAM Licht AG 35,23 35,42 57 043 337 -1,72%
Paccar Inc. 53,35 53,67 0 0 0,00%
PATRIZIA Immobilien AG 17,38 17,52 6 347 28 +1,80%
Paychex Inc. 59,95 60,37 0 0 0,00%
PayPal Holdings Inc. 74,44 74,73 4 814 63 -0,85%
Pfeiffer Vacuum Technology AG 136,60 137,50 1 931 29 -3,32%
Pfizer Inc. 31,78 31,88 6 732 28 -1,12%
Procter & Gamble Co. 67,00 67,20 8 089 77 -0,71%
ProSiebenSat.1 Media SE 22,25 22,33 24 330 94 +0,27%
PUMA SE 462,50 465,50 2 044 101 -3,62%
Qiagen N.V. 31,41 31,55 1 338 12 -0,19%
Qualcomm Inc. 49,85 50,14 1 460 22 -1,71%
Qurate Retail Group Inc. Cl. A 18,43 18,58 0 0 0,00%
RATIONAL AG 579,50 582,00 57 5 0,00%
Regeneron Pharmaceuticals Inc. 311,97 314,18 80 7 -1,64%
Rheinmetall AG 101,30 101,95 6 483 99 -1,64%
RHÖN-KLINIKUM AG 24,82 24,90 270 10 -0,48%
RIB Software SE 18,70 18,80 37 357 125 -3,66%
Rocket Internet SE 29,74 29,88 12 948 92 -1,13%
Ross Stores Inc. 73,67 74,00 117 4 -0,79%
RTL Group S.A. 62,25 62,60 2 160 16 -0,56%
RWE AG 22,14 22,16 342 630 500 +1,28%
S&T AG 23,58 23,70 10 800 70 -1,25%
SAF HOLLAND S.A. 13,32 13,47 9 703 46 -3,27%
Salzgitter AG 39,89 40,10 9 347 59 -0,28%
SAP SE 99,21 99,49 87 437 831 -1,57%
Sartorius AG VZ 144,80 145,40 2 203 55 +1,18%
Schaeffler AG VZ 11,185 11,30 48 352 87 -3,38%
Scout24 AG 45,94 46,22 2 538 30 -0,35%
Seagate Technology PLC 48,00 48,30 479 10 -1,83%
SGL CARBON SE 10,60 10,70 52 105 107 +5,55%
Shire Biopharmaceuticals Hldgs 144,56 147,50 0 0 0,00%
Siemens AG 116,64 116,92 30 347 196 -0,76%
Siemens Healthineers AG 37,755 37,87 32 629 180 +0,68%
Siltronic AG 133,55 134,05 11 615 193 -0,85%
Sirius XM Holdings Inc. 6,03 6,08 200 1 -0,65%
Sixt SE 106,40 106,80 5 551 101 -2,20%
Skyworks Solutions Inc. 82,48 82,98 1 610 26 -6,06%
SLM Solutions Group AG 30,45 30,95 1 946 20 -0,65%
SMA Solar Technology AG 32,30 32,58 12 624 127 -2,46%
Software AG 41,17 41,42 4 289 25 -0,77%
Stabilus S.A. 70,75 71,20 812 11 -2,01%
Starbucks Corp. 43,32 43,52 3 840 50 -1,63%
Steinhoff Internatl Hldgs N.V. 0,2015 0,204 102 313 926 4 526 -11,55%
Ströer SE & Co. KGaA 52,50 52,75 1 932 21 +1,05%
Südzucker AG 12,32 12,41 43 403 134 -2,48%
Symantec Corp. 17,99 18,16 2 682 10 -0,55%
Symrise AG 76,70 76,88 1 830 43 +0,37%
Synopsys Inc. 77,65 78,74 25 1 -1,48%
T-Mobile US Inc. 50,28 50,78 50 1 -1,49%
TAG Immobilien AG 19,38 19,47 7 635 26 +0,52%
Take-Two Interactive Softw.Inc 107,76 108,19 300 13 -1,77%
TAKKT AG 15,76 16,00 1 344 9 -1,36%
Talanx AG 31,56 31,74 14 304 157 -0,31%
Tele Columbus AG 5,59 5,70 7 300 14 -1,93%
Telefónica Deutschland Hldg AG 3,58 3,61 66 798 341 +0,14%
Tesla Inc. 266,73 268,11 8 242 155 -2,53%
Texas Instruments Inc. 97,92 98,21 79 5 -1,79%
The Travelers Companies Inc. 106,43 107,06 108 2 -0,90%
thyssenkrupp AG 21,80 21,85 121 084 310 -2,98%
TLG IMMOBILIEN AG 22,38 22,56 3 673 24 -0,71%
Ulta Salon Cosmet. & Frag.Inc. 216,72 217,38 12 2 -1,98%
Uniper SE 26,45 26,55 3 977 44 +0,72%
United Internet AG 47,40 47,56 20 847 89 -0,17%
United Technologies Corp. 110,97 111,18 267 9 -0,71%
UnitedHealth Group Inc. 215,16 215,80 234 10 -0,72%
Verisk Analytics Inc. Cl.A 95,73 96,31 0 0 0,00%
Verizon Communications Inc. 43,08 43,28 2 413 19 -0,83%
Vertex Pharmaceuticals Inc. 150,83 151,77 167 11 -2,27%
VISA Inc. 120,03 120,39 4 737 82 -0,27%
Vodafone Group PLC Spons.ADRsNew 19,80 20,20 100 1 0,00%
Volkswagen AG VZ 143,88 144,26 53 622 524 -2,40%
Vonovia SE 41,01 41,10 17 294 84 -0,65%
Vossloh AG 43,20 43,40 210 3 0,00%
VTG AG 54,70 54,90 3 170 40 +0,18%
Wacker Chemie AG 116,35 116,90 4 369 64 -1,64%
Wacker Neuson SE 20,74 21,02 4 612 20 -2,14%
Walgreens Boots Alliance Inc. 54,94 55,77 246 5 -0,81%
Walmart Inc. 75,00 75,18 426 10 -0,27%
Walt Disney Co. 94,91 95,20 7 899 115 -1,34%
WashTec AG 69,70 70,10 655 14 0,00%
Western Digital Corp. 65,24 65,53 202 7 -1,62%
Wirecard AG 154,10 154,60 45 115 508 +0,55%
Workday Inc. Shares A 112,63 113,08 24 1 -0,52%
Wynn Resorts Ltd. 139,37 140,20 204 6 -0,61%
Wüstenrot& Württembergische AG 17,92 18,14 7 070 18 -0,33%
Xilinx Inc. 57,89 58,36 186 4 -0,32%
XING SE 286,50 288,00 553 51 -1,87%
Zalando SE 47,69 47,88 5 179 30 -0,25%
zooplus AG 143,60 144,40 3 609 83 -1,44%
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 CEST (UTC+2)