GLX

Last 8 610,55
Change +1,57%

Heute:

Open 8 560,32
High 8 626,89
Low 8 521,67

letzter Handelstag:

Close 8 610,55

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 26,52 26,80 25 529 134 +1,37%
3M Co. 168,05 168,55 2 128 85 +0,36%
Aareal Bank AG 23,02 23,12 48 132 177 +3,41%
Activision Blizzard Inc. 76,58 77,16 2 337 48 -0,14%
adidas AG 288,70 289,80 17 259 475 +1,65%
ADLER Group S.A. 23,46 23,90 1 520 7 -0,43%
Adobe Inc. 399,95 401,30 2 968 227 +2,22%
ADVA Optical Networking SE 10,18 10,26 21 642 65 +3,65%
Advanced Micro Devices Inc. 61,27 61,51 21 866 329 +1,59%
Airbus SE 99,58 99,98 38 599 369 +3,91%
AIXTRON SE 15,50 15,65 137 142 457 +2,66%
Alexion Pharmaceuticals Inc. 142,66 143,08 17 1 -0,24%
Align Technology Inc. 467,10 469,60 652 36 +3,23%
Allianz SE 216,95 217,30 123 402 1 455 +1,40%
Alphabet Inc. Class A 1 875,40 1 877,80 2 106 421 +2,33%
Alphabet Inc. Class C 1 905,40 1 908,20 1 113 125 +2,43%
alstria office REIT-AG 14,38 14,52 3 377 25 +0,84%
AMADEUS FIRE AG 149,00 149,80 1 309 35 +2,19%
Amazon.Com Inc. 2 653,00 2 655,00 5 074 1 099 +1,82%
American Electric Power Co.Inc 71,28 71,60 25 1 +1,05%
American Express Co. 129,30 129,60 9 889 96 +2,00%
Amgen Inc. 206,75 207,35 1 773 35 -0,69%
Analog Devices Inc. 123,02 123,38 87 5 +1,85%
Ansys Inc. 267,60 270,40 108 9 +1,63%
Apple Inc. 104,86 105,02 86 826 1 428 +1,57%
Applied Materials Inc. 102,32 102,96 6 973 137 +3,29%
Aroundtown Property Hldgs S.A. 6,676 6,702 61 107 80 +1,80%
ASML Holding N.V. N.Y.Reg 532,00 534,00 139 23 +4,30%
Atlassian Corp. PLC 176,14 177,70 726 48 +0,22%
Aurubis AG 75,92 76,30 4 826 86 +0,90%
AUTO1 Group SE 39,14 39,60 4 696 90 -0,43%
Autodesk Inc. 228,00 229,10 576 10 +2,75%
Automatic Data Processing Inc. 159,92 160,64 487 11 +1,31%
Baidu.com Inc. ADR 153,20 153,60 5 629 242 +3,64%
BASF SE 69,30 69,39 133 794 849 +0,57%
Bayer AG 54,70 54,90 584 926 3 010 -3,80%
Bayerische Motoren Werke AG 83,80 84,00 35 629 369 +2,61%
BayWa AG vink. Namens-Aktien 40,10 40,35 6 297 77 +1,91%
Bechtle AG 153,50 154,80 8 105 205 +1,42%
BEFESA S.A. 61,60 61,90 1 988 35 +2,66%
Beiersdorf AG 96,78 97,06 6 741 86 +0,23%
Bilfinger SE 27,38 27,56 16 764 122 +3,22%
Biogen Inc. 230,05 231,50 392 24 -0,13%
Boeing Co. 187,60 188,72 5 127 163 +2,91%
Booking Holdings Inc. 1 874,50 1 884,00 243 77 +4,37%
Borussia Dortmund GmbH&Co.KGaA 6,22 6,27 458 479 811 +4,87%
Brenntag SE 75,64 75,92 1 803 23 +1,59%
Broadcom Corp. 362,90 364,50 294 24 +2,29%
Cadence Design Systems Inc. 101,82 102,84 816 11 +2,03%
CANCOM SE 46,60 46,83 13 978 172 -1,40%
Carl Zeiss Meditec AG 140,00 141,00 3 382 95 +1,77%
Caterpillar Inc. 199,10 199,75 889 51 +0,76%
CECONOMY AG 4,392 4,42 52 204 105 +3,20%
Cerner Corp. 63,10 63,40 491 8 +0,06%
CEWE Stiftung & Co. KGaA 132,00 133,00 389 13 +0,76%
Charter Communications Inc. Class A 581,20 588,40 47 11 +2,29%
Check Point Software Techs Ltd 97,54 98,32 238 6 +0,80%
Chevron Corp. 89,82 90,37 2 051 44 +2,56%
Cintas Corp. 293,60 296,30 16 3 +1,89%
Cisco Systems Inc. 43,48 43,64 8 162 89 +0,53%
Coca-Cola Co., The 44,96 45,145 18 568 314 -0,16%
Cognizant Technology Sol. Corp. 58,32 58,58 670 21 -0,64%
Comcast Corp. Cl. A 48,245 48,395 2 015 21 +1,63%
Commerzbank AG 6,50 6,52 1 607 371 1 380 +4,15%
CompuGroup Medical SE &Co.KGaA 63,85 64,40 7 168 117 +1,10%
Continental AG 114,68 115,26 22 793 215 +2,68%
Copart Inc. 101,75 102,70 10 1 +0,83%
Corestate Capital Holding S.A 11,23 11,53 29 044 101 +3,08%
Costco Wholesale Corp. 316,05 317,15 184 17 +1,07%
Covestro AG 56,36 56,66 44 550 375 -1,57%
CSX Corp. 83,50 84,00 29 2 +1,20%
CTS Eventim AG & Co. KGaA 54,22 54,46 2 763 43 +3,62%
Daimler AG 73,90 74,10 137 061 1 125 +2,50%
Delivery Hero SE 104,50 105,25 28 303 396 -1,31%
Dermapharm Holding SE 70,85 71,35 2 177 41 +1,36%
Deutsche Bank AG 11,822 11,85 783 971 1 010 +2,89%
Deutsche Börse AG 140,65 141,10 5 958 104 +2,21%
Deutsche EuroShop AG 18,86 19,05 26 946 104 +0,27%
Deutsche Lufthansa AG 10,83 10,91 571 757 1 433 +4,40%
Deutsche Pfandbriefbank AG 9,768 9,866 133 127 228 +5,25%
Deutsche Post AG 51,00 51,05 165 412 924 +1,77%
Deutsche Telekom AG 16,77 16,82 905 588 1 317 +1,41%
Deutsche Wohnen SE 43,20 43,25 23 521 106 +1,62%
DEUTZ AG 6,865 6,90 27 627 88 +0,59%
DexCom Inc. 272,40 276,60 119 6 +3,69%
DIC Asset AG 13,88 14,05 20 496 75 +0,22%
DocuSign Inc. 152,32 155,50 691 31 +2,99%
Dollar Tree Inc. 91,31 91,87 20 1 +0,99%
Dow Inc. 57,20 57,76 2 303 17 +2,86%
Drägerwerk AG & Co. KGaA VZ 73,75 74,30 1 991 41 +0,68%
DWS Group GmbH & Co. KGaA 37,26 37,40 28 237 212 +3,31%
Dürr AG 33,82 34,00 6 059 41 +2,22%
E.ON SE 10,64 10,69 1 129 866 1 225 +0,98%
Ebay Inc. 50,04 50,19 2 236 35 +3,87%
Eckert & Ziegler Str.-u.Med.AG 75,50 76,20 11 842 130 +0,66%
Electronic Arts Inc. 113,82 114,50 574 12 -0,40%
ElringKlinger AG 13,35 13,50 23 632 103 +0,22%
ENCAVIS AG 15,36 15,47 162 932 746 +5,25%
Evonik Industries AG 29,72 29,91 20 964 133 +0,75%
Evotec SE 33,71 33,95 24 682 147 +0,69%
Facebook Inc. 259,65 260,65 6 839 262 +3,51%
Fastenal Co. 44,28 44,505 312 8 +1,00%
Fielmann AG 64,15 64,50 2 995 40 +0,70%
Fiserv Inc. 94,01 94,44 1 304 49 +0,72%
flatexDEGIRO AG 95,00 96,00 9 679 223 +0,58%
Fox Corp. Shares A 30,525 30,835 290 3 -3,28%
Fox Corp. Shares B 29,80 30,00 260 3 -1,31%
Fraport AG Ffm.Airport.Ser.AG 59,80 60,02 36 783 363 +2,25%
freenet AG 21,83 21,97 106 897 455 +1,86%
Fresenius Medical Care KGaA 67,06 67,16 26 023 255 +0,72%
Fresenius SE & Co. KGaA 44,81 44,99 150 079 1 107 +1,75%
FUCHS PETROLUB SE VZ 41,92 42,10 2 011 19 +0,63%
GEA Group AG 35,82 36,01 2 719 18 +0,79%
Gerresheimer AG 91,20 91,70 4 693 69 +1,84%
Gilead Sciences Inc. 56,38 56,50 19 141 149 -0,14%
Global Fashion Group S.A. 10,52 10,66 33 076 140 +0,19%
Goldman Sachs Group Inc. 303,10 304,10 2 030 53 +2,80%
Grand City Properties S.A. 21,84 22,00 1 853 15 +0,92%
HAMBORNER REIT AG 9,014 9,08 15 694 38 +0,63%
Hamburger Hafen u. Logistik AG 21,58 21,72 7 814 50 +0,37%
Hannover Rück SE 146,60 147,55 4 836 108 +0,34%
HeidelbergCement AG 74,96 75,34 19 525 223 +2,09%
HELLA GmbH & Co. KGaA 51,48 51,80 2 167 35 +2,66%
HelloFresh SE 66,68 67,16 13 100 204 -0,12%
Henkel AG & Co. KGaA VZ 95,72 96,10 2 963 51 +0,40%
HENSOLDT AG 13,22 13,34 41 722 192 +0,45%
HOCHTIEF AG 72,22 73,08 21 113 346 +2,52%
Home Depot Inc. 266,00 266,80 1 742 61 -1,15%
home24 SE 14,40 14,49 29 507 187 +1,84%
Honeywell International Inc. 186,85 187,65 304 11 +1,84%
Hornbach Holding AG&Co.KGaA 84,05 84,50 2 000 44 +2,61%
HUGO BOSS AG 41,64 42,04 10 624 137 +1,45%
Hypoport SE 442,20 445,00 487 56 +1,28%
IDEXX Laboratories Inc. 434,80 438,40 55 6 +0,58%
Illumina Inc. 311,90 315,80 326 23 +2,67%
Incyte Corp. 67,68 68,36 70 3 +0,29%
INDUS Holding AG 34,55 34,90 5 745 37 +2,51%
Infineon Technologies AG 31,695 31,79 286 442 1 041 +3,82%
Instone Real Estate Group AG 22,80 23,00 1 720 14 +0,66%
Intel Corp. 45,555 45,645 39 485 326 +2,35%
Intl Business Machines Corp. 118,90 119,35 7 624 166 -0,29%
Intuit Inc. 342,35 344,65 52 6 +3,71%
Intuitive Surgical Inc. 684,80 688,00 245 49 +1,63%
JD.com Inc. Cl.A(sp.ADRs) 55,70 56,50 34 006 496 +0,72%
JENOPTIK AG 23,00 23,10 59 898 317 +1,76%
Johnson&Johnson 139,96 140,40 12 128 266 -0,45%
JOST Werke AG 53,70 54,30 3 561 15 +3,45%
JPMorgan Chase & Co. 134,88 135,28 3 054 57 +1,60%
Jungheinrich AG VZ 41,88 42,12 5 713 60 +4,10%
K+S Aktiengesellschaft 9,96 10,015 217 987 375 -0,78%
Keurig Dr Pepper Inc. 29,385 29,98 41 2 +0,34%
KION GROUP AG 85,64 86,02 2 197 42 +2,46%
KLA Corp. 250,80 252,50 436 27 +3,55%
Klöckner & Co SE 11,22 11,38 19 773 85 +0,72%
Knorr-Bremse AG 103,80 104,30 8 445 119 +0,63%
Koenig & Bauer AG 26,00 26,25 998 9 +4,37%
Kraft Heinz Co. 35,915 36,10 18 101 117 -0,61%
KRONES AG 74,65 75,10 2 337 24 +1,98%
KWS SAAT SE & Co. KGaA 77,90 78,30 495 11 -0,64%
LAM Research Corp. 494,85 498,35 692 61 +2,97%
LANXESS AG 63,00 63,30 5 701 136 +1,68%
LEG Immobilien SE 116,05 116,70 3 714 47 +1,79%
LEONI AG 11,14 11,23 46 479 199 +3,69%
Linde PLC 247,90 248,55 10 341 270 +0,71%
LPKF Laser & Electronics AG 21,60 21,88 25 128 202 +5,07%
Lululemon Athletica Inc. 258,25 259,90 62 3 +2,50%
Marriott International Inc. 117,66 118,36 421 7 +4,02%
Marvell Technology Inc. 35,50 35,86 240 4 +4,30%
Match Group Inc. 115,82 118,26 818 25 +2,65%
Maxim Integrated Products Inc. 76,19 76,65 20 1 +2,86%
McDonalds Corp. 190,60 191,00 2 274 112 +0,34%
Medios AG 35,20 35,50 3 227 50 +0,43%
Mercadolibre Inc. 1 078,50 1 101,00 619 114 +3,37%
Merck & Co. Inc. 64,31 64,60 5 489 69 -0,75%
Merck KGaA 140,30 141,05 8 584 137 +2,32%
METRO AG 9,904 9,97 126 735 275 +0,26%
Microchip Technology Inc. 119,54 120,06 195 6 +2,80%
Micron Technology Inc. 65,25 65,64 5 008 79 +2,93%
Microsoft Corp. 204,05 204,65 31 616 1 101 +1,84%
Moderna Inc. 132,50 133,28 43 143 565 +8,03%
Mondelez International Inc. Class A 51,20 51,51 1 055 18 -0,35%
Monster Beverage Corp. 75,76 75,99 592 12 +2,63%
MorphoSys AG 68,40 68,50 22 831 272 +2,61%
MTU Aero Engines AG 214,70 215,50 14 616 252 +4,07%
Münchener Rückvers.-Ges. AG 243,10 243,85 14 606 388 +1,80%
Nemetschek SE 57,28 57,76 1 817 38 +2,16%
NetEase Inc.(Sp. ADRs) 86,60 86,80 1 462 58 +1,88%
Netflix.com Inc. 405,30 407,10 1 903 133 +1,40%
New Work SE 240,50 244,00 4 2 +0,21%
NIKE Inc. 111,78 112,16 3 950 132 +1,63%
Nordex AG 19,00 19,20 249 747 964 +3,83%
NORMA Group SE 44,18 44,22 6 312 41 +1,70%
Nvidia Corp. 468,30 470,35 8 630 480 +4,76%
NXP Semiconductors NV 158,02 158,56 339 19 +3,14%
O'Reilly Automotive Inc. 454,80 456,80 0 0 0,00%
Okta Inc. 187,50 189,92 559 33 +2,97%
OSRAM Licht AG 52,55 52,70 5 507 151 0,00%
Paccar Inc. 77,72 78,20 20 1 +0,75%
PATRIZIA AG 21,25 21,30 4 853 24 -0,94%
Paychex Inc. 82,15 82,73 40 2 +1,55%
PayPal Holdings Inc. 202,60 203,00 15 448 525 +2,60%
Peloton Interactive Inc. 79,26 80,06 11 588 300 +4,35%
PepsiCo Inc. 120,54 120,88 2 247 64 -0,71%
Pfeiffer Vacuum Technology AG 158,60 160,40 233 12 +1,52%
Pinduoduo Inc. ADRs 97,00 97,80 2 128 51 +2,32%
Porsche Automobil Holding SE 85,92 86,00 27 978 439 +3,22%
Procter & Gamble Co. 113,46 113,82 6 138 161 -0,42%
ProSiebenSat.1 Media SE 17,655 17,75 112 810 209 +3,43%
PUMA SE 90,44 90,92 2 569 49 +1,13%
Qiagen N.V. 38,47 38,77 9 736 75 +0,47%
Qualcomm Inc. 106,86 107,50 3 891 96 +2,02%
RATIONAL AG 765,60 773,40 127 16 +1,51%
Regeneron Pharmaceuticals Inc. 423,65 426,90 644 43 -0,44%
Rheinmetall AG 85,78 86,40 17 154 224 +2,22%
Ross Stores Inc. 107,20 107,72 131 4 +3,06%
RTL Group S.A. 47,76 48,14 5 952 64 +1,14%
RWE AG 32,01 32,15 202 208 726 +2,13%
S&T AG 20,54 20,64 19 319 89 +2,18%
SAF HOLLAND SE 13,75 13,86 24 621 83 +4,45%
salesforce.com Inc. 178,02 180,16 4 022 153 +2,64%
Salzgitter AG 27,30 27,60 25 022 108 +0,44%
SAP SE 113,70 114,20 86 543 1 222 +2,57%
Sartorius AG VZ 416,80 418,30 2 408 178 +1,46%
Schaeffler AG VZ 7,42 7,47 141 213 334 -0,20%
Scout24 AG 64,80 65,28 1 315 18 -0,40%
Seagen Inc. 120,26 122,68 95 3 +1,04%
SGL CARBON SE 6,07 6,15 25 755 62 -0,33%
Shop Apotheke Europe N.V. 153,40 156,40 4 645 129 +2,36%
Siemens AG 144,60 144,88 74 215 662 +3,24%
Siemens Energy AG 25,40 25,60 339 842 2 213 +5,83%
Siemens Healthineers AG 46,50 46,65 25 163 237 -0,11%
Siltronic AG 142,15 143,15 851 22 +1,35%
Sirius XM Holdings Inc. 4,845 4,897 20 1 +1,12%
Sixt SE 119,80 120,30 3 558 86 +0,42%
Skyworks Solutions Inc. 135,84 136,64 717 56 +2,90%
SMA Solar Technology AG 42,54 42,80 17 819 209 +1,47%
Software AG 34,04 34,32 5 837 42 +1,66%
Splunk Inc. 95,29 96,09 1 582 26 +2,52%
Stabilus S.A. 65,85 66,30 84 1 0,00%
Starbucks Corp. 91,30 91,84 3 324 60 +0,96%
STRATEC SE 110,60 111,40 600 14 +1,28%
Ströer SE & Co. KGaA 67,65 68,10 2 286 49 +3,26%
Südzucker AG 14,26 14,35 31 951 51 +1,42%
Symrise AG 104,10 104,55 9 678 81 -0,24%
Synopsys Inc. 195,95 198,80 233 16 +3,83%
SÜSS MicroTec SE 24,40 24,70 14 585 121 +4,01%
T-Mobile US Inc. 116,08 117,38 2 030 52 +2,24%
TAG Immobilien AG 24,06 24,25 14 742 53 +2,71%
TAKKT AG 12,58 12,80 12 000 68 +1,11%
Talanx AG 35,10 35,38 18 203 120 +1,85%
TeamViewer AG 31,00 31,20 108 590 823 +2,71%
Telefónica Deutschland Hldg AG 2,563 2,58 2 365 631 702 +1,74%
Tesla Inc. 484,70 487,05 48 801 2 550 +3,98%
Texas Instruments Inc. 150,66 151,14 315 29 +3,04%
The Travelers Companies Inc. 131,80 132,60 235 5 +0,96%
thyssenkrupp AG 9,704 9,762 550 303 1 130 +0,85%
TRATON SE 27,06 27,40 14 383 109 +1,94%
Trip.com Group Ltd. Sp.ADRs 30,70 31,00 2 574 15 +4,03%
Uniper SE 31,04 31,40 15 576 115 +0,84%
United Internet AG 35,19 35,29 10 323 57 +2,06%
UnitedHealth Group Inc. 336,80 337,95 475 37 -0,21%
VARTA AG 116,30 117,30 50 755 1 074 +3,90%
VERBIO Vereinigt.BioEnergie AG 35,76 35,90 24 797 223 +4,06%
Verisign Inc. 181,20 182,65 160 4 -0,22%
Verisk Analytics Inc. Cl.A 143,70 144,55 0 0 0,00%
Verizon Communications Inc. 48,21 48,43 8 881 79 -1,04%
Vertex Pharmaceuticals Inc. 178,26 179,36 814 34 +1,89%
VISA Inc. 186,66 187,20 6 310 175 +1,28%
Volkswagen AG VZ 211,80 212,20 88 802 1 909 +3,03%
Vonovia SE 51,14 51,38 100 044 606 +0,87%
Vossloh AG 43,30 43,60 1 175 14 +2,71%
Wacker Chemie AG 126,20 127,00 4 010 89 +2,68%
Wacker Neuson SE 24,80 25,00 11 764 78 +0,08%
Walgreens Boots Alliance Inc. 44,72 45,395 9 326 38 +0,87%
Walmart Inc. 114,76 115,02 3 097 72 +0,59%
Walt Disney Co. 142,76 143,18 25 599 990 -2,27%
Westwing Group AG 44,26 44,54 11 689 91 +4,71%
Workday Inc. Shares A 187,96 188,76 26 3 +2,94%
Xcel Energy Inc. 58,93 59,20 0 0 0,00%
Xilinx Inc. 96,77 97,55 631 12 +1,88%
Zalando SE 83,84 84,42 8 427 150 -0,31%
Zeal Network SE 36,30 36,60 21 440 379 -2,94%
Zoom Video Communications Inc. 252,85 255,05 1 282 109 +10,68%
zooplus AG 222,80 224,80 332 35 +0,36%
Copyright © 2021 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)