GLX

Last 8 140,51
Change -0,85%

Heute:

Open 8 220,29
High 8 300,16
Low 8 114,00

letzter Handelstag:

Close 8 140,51

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 24,69 24,98 65 066 379 +1,26%
3M Co. 154,86 155,36 11 753 290 +2,42%
Aareal Bank AG 22,40 22,60 33 549 193 +2,54%
Activision Blizzard Inc. 75,01 75,58 4 450 113 -2,81%
adidas AG 280,00 280,50 14 714 394 +2,45%
ADLER Group S.A. 23,60 23,94 1 200 14 +2,22%
Adobe Inc. 354,75 356,25 5 744 362 -3,82%
ADVA Optical Networking SE 9,18 9,26 44 276 96 -2,75%
Advanced Micro Devices Inc. 61,90 63,03 60 243 669 -4,88%
Airbus SE 99,20 100,52 45 740 859 +3,97%
AIXTRON SE 16,50 16,70 139 922 452 -2,57%
Alexion Pharmaceuticals Inc. 126,50 126,88 143 4 +0,03%
Align Technology Inc. 417,85 420,10 1 596 112 -7,45%
Allianz SE 213,20 214,20 231 367 3 116 +2,73%
Alphabet Inc. Class A 1 693,60 1 695,40 4 388 586 -3,54%
Alphabet Inc. Class C 1 708,60 1 710,00 1 762 185 -3,34%
alstria office REIT-AG 13,98 14,12 8 698 33 +0,65%
AMADEUS FIRE AG 128,60 129,40 3 540 108 +1,42%
Amazon.Com Inc. 2 489,50 2 492,50 11 575 1 891 -0,85%
American Electric Power Co.Inc 67,80 68,11 526 4 +2,69%
American Express Co. 126,80 127,06 6 002 110 +2,86%
Amgen Inc. 191,40 192,10 3 059 81 +0,99%
Analog Devices Inc. 121,66 122,10 3 809 65 -2,39%
Ansys Inc. 246,40 249,00 261 30 -3,25%
Apple Inc. 98,19 98,30 365 160 5 561 -3,51%
Applied Materials Inc. 88,87 89,50 12 386 206 -4,96%
Aroundtown Property Hldgs S.A. 6,152 6,22 80 313 119 +2,55%
ASML Holding N.V. N.Y.Reg 422,00 426,00 249 34 -4,07%
Atlassian Corp. PLC 187,26 189,32 892 38 -1,62%
Aurubis AG 71,32 71,70 4 911 76 +1,88%
Autodesk Inc. 212,55 213,75 520 31 -4,73%
Automatic Data Processing Inc. 151,88 152,64 1 356 30 +2,29%
Baidu.com Inc. ADR 195,80 197,00 25 583 877 -10,36%
BASF SE 72,62 72,81 299 092 2 069 +1,82%
Bayer AG 52,82 53,07 292 431 2 028 +2,39%
Bayerische Motoren Werke AG 79,50 79,87 103 675 1 202 +4,46%
BayWa AG vink. Namens-Aktien 33,05 33,30 4 606 51 +1,83%
Bechtle AG 156,50 157,50 6 882 209 +1,10%
BEFESA S.A. 53,30 53,60 798 22 +0,37%
Beiersdorf AG 84,70 85,30 18 805 266 -0,65%
Bilfinger SE 30,34 30,52 25 191 155 +3,04%
Biogen Inc. 227,25 229,00 1 014 37 +1,48%
Boeing Co. 188,54 189,74 10 993 303 +1,01%
Booking Holdings Inc. 1 992,80 2 005,00 559 135 +3,26%
Borussia Dortmund GmbH&Co.KGaA 5,74 5,82 119 592 272 +1,58%
Brenntag SE 65,98 66,26 2 873 60 +2,38%
Broadcom Corp. 354,65 356,35 1 327 101 -5,57%
Cadence Design Systems Inc. 100,54 101,58 4 169 83 -4,63%
CANCOM SE 53,10 53,60 8 642 95 +0,56%
Carl Zeiss Meditec AG 120,90 122,00 6 096 133 -0,08%
Caterpillar Inc. 186,80 187,46 4 040 126 +1,81%
CECONOMY AG 4,97 5,04 126 411 186 -1,18%
Cerner Corp. 59,10 59,39 1 776 30 +0,88%
CEWE Stiftung & Co. KGaA 110,00 111,00 1 013 31 -1,60%
Charter Communicat. Inc.(Del.) Class A 513,30 520,00 96 18 -0,55%
Check Point Software Techs Ltd 94,46 95,25 2 748 49 -0,81%
Chevron Corp. 92,35 92,93 28 100 449 +1,63%
Cintas Corp. 286,30 288,80 404 16 +1,37%
Cisco Systems Inc. 40,04 40,185 62 003 438 +3,40%
Coca-Cola Co., The 43,50 43,68 142 117 1 180 +2,28%
Cognizant Technology Sol. Corp. 61,22 61,50 1 642 16 +0,40%
Comcast Corp. Cl. A 46,76 46,905 1 969 27 +1,80%
Commerzbank AG 5,82 5,85 2 449 423 1 623 +5,22%
CompuGroup Medical SE &Co.KGaA 65,36 65,94 8 969 180 -1,36%
Continental AG 128,20 128,75 42 455 554 +4,42%
Copart Inc. 87,50 88,00 75 3 +0,56%
Corestate Capital Holding S.A 13,25 13,41 102 813 471 -4,90%
Costco Wholesale Corp. 262,05 262,80 1 809 116 -0,62%
Covestro AG 60,72 60,92 68 796 675 -1,23%
CropEnergies AG 10,70 10,88 40 057 124 -0,92%
CSX Corp. 77,72 78,50 122 3 +0,53%
CTS Eventim AG & Co. KGaA 58,15 58,35 4 350 82 +2,28%
Daimler AG 72,58 72,80 530 955 3 321 +3,12%
Delivery Hero SE 101,20 101,95 23 152 350 -2,08%
Dermapharm Holding SE 55,44 55,84 4 311 95 -0,29%
Deutsche Bank AG 11,086 11,126 1 844 339 2 634 +4,33%
Deutsche Beteiligungs AG 34,70 35,30 7 247 40 -1,00%
Deutsche Börse AG 132,10 132,55 6 854 140 -0,11%
Deutsche EuroShop AG 18,28 18,43 16 433 55 +1,22%
Deutsche Lufthansa AG 12,40 12,50 756 214 2 132 +3,55%
Deutsche Pfandbriefbank AG 8,91 9,10 87 159 189 +1,25%
Deutsche Post AG 42,90 43,10 500 653 2 199 +4,61%
Deutsche Telekom AG 15,24 15,30 1 741 139 2 180 +1,59%
Deutsche Wohnen SE 38,95 39,14 19 965 165 +1,41%
DEUTZ AG 6,02 6,10 106 645 145 -0,33%
DexCom Inc. 294,95 299,40 164 18 -2,99%
DIC Asset AG 15,20 15,30 30 563 134 +1,32%
DocuSign Inc. 160,94 164,42 3 202 105 -4,70%
Dollar Tree Inc. 90,98 91,53 92 2 +4,49%
Dow Inc. 53,29 53,82 4 897 34 +2,35%
Drägerwerk AG & Co. KGaA VZ 61,90 62,40 5 901 96 +0,81%
DWS Group GmbH & Co. KGaA 35,91 36,20 21 854 181 +1,13%
Dürr AG 35,90 36,14 30 030 183 +5,06%
E.ON SE 8,55 8,596 2 192 476 2 675 +1,30%
Ebay Inc. 45,085 45,24 7 772 70 +0,53%
Eckert & Ziegler Str.-u.Med.AG 55,25 55,70 6 732 117 -2,11%
Electronic Arts Inc. 107,12 107,82 2 236 58 -3,54%
ElringKlinger AG 13,84 13,92 44 391 202 +2,65%
ENCAVIS AG 17,98 18,06 197 577 996 +6,76%
Evonik Industries AG 29,73 29,92 81 165 532 +2,78%
Evotec SE 28,50 28,80 172 375 1 059 -2,54%
Facebook Inc. 215,00 215,90 9 877 386 -2,95%
Fastenal Co. 37,555 37,86 1 151 23 +0,50%
Fielmann AG 64,55 64,90 6 499 83 +0,78%
Fiserv Inc. 102,34 102,86 3 588 82 +2,65%
flatexDEGIRO AG 77,20 77,60 18 850 434 +2,92%
Fox Corp. Shares A 35,60 35,80 1 348 14 +2,87%
Fox Corp. Shares B 33,60 33,80 1 421 16 +3,05%
Fraport AG Ffm.Airport.Ser.AG 56,30 56,80 64 609 839 +6,63%
freenet AG 19,65 19,75 258 173 955 +1,99%
Fresenius Medical Care KGaA 58,56 58,84 62 339 564 +1,63%
Fresenius SE & Co. KGaA 36,50 36,64 122 954 895 +1,38%
FUCHS PETROLUB SE VZ 44,76 44,94 3 338 30 -0,18%
GEA Group AG 33,31 33,50 17 137 141 +4,57%
Gerresheimer AG 84,00 84,30 8 975 110 +0,42%
Gilead Sciences Inc. 54,65 54,77 21 539 224 +1,01%
Global Fashion Group S.A. 10,40 10,698 198 658 799 -0,04%
Goldman Sachs Group Inc. 281,55 282,50 3 160 111 +2,97%
Grand City Properties S.A. 20,44 20,60 555 9 +0,79%
GRENKE AG 32,34 32,70 32 724 243 +1,87%
HAMBORNER REIT AG 8,786 8,885 21 119 81 +0,53%
Hamburger Hafen u. Logistik AG 21,30 21,45 6 020 65 +2,38%
Hannover Rück SE 149,70 150,60 17 780 394 +2,45%
HeidelbergCement AG 73,00 73,44 91 115 917 +2,96%
HELLA GmbH & Co. KGaA 52,30 52,65 7 252 94 +4,39%
HelloFresh SE 54,60 55,10 123 707 1 661 -7,32%
Henkel AG & Co. KGaA VZ 87,08 87,46 13 862 145 +1,59%
HENSOLDT AG 13,21 13,30 27 024 149 -0,23%
HOCHTIEF AG 74,20 75,00 33 506 594 +2,04%
Home Depot Inc. 218,05 218,75 2 959 97 +3,31%
home24 SE 15,35 15,40 36 666 225 -0,42%
Honeywell International Inc. 174,88 175,78 1 117 29 +1,35%
HORNBACH Baumarkt AG 34,65 34,85 11 966 175 -1,00%
Hornbach Holding AG&Co.KGaA 82,50 82,80 8 446 195 +1,35%
HUGO BOSS AG 33,40 33,50 69 896 488 +1,79%
Hypoport SE 443,00 447,50 2 008 241 -2,71%
IDEXX Laboratories Inc. 405,70 409,00 257 31 -0,05%
Illumina Inc. 321,60 325,80 1 830 80 -2,76%
Incyte Corp. 65,34 66,03 1 576 14 -0,83%
INDUS Holding AG 33,75 34,10 3 754 42 +1,80%
Infineon Technologies AG 32,26 32,38 319 139 1 515 -0,29%
Instone Real Estate Group AG 23,75 24,00 2 677 18 +1,05%
Intel Corp. 50,35 50,44 44 237 313 -1,04%
Intl Business Machines Corp. 105,05 105,45 27 421 397 +2,13%
Intuit Inc. 311,70 313,60 364 28 -1,95%
Intuitive Surgical Inc. 576,90 579,50 635 98 -3,33%
JD.com Inc. Cl.A(sp.ADRs) 71,40 72,60 26 799 464 -5,51%
JENOPTIK AG 26,40 26,70 13 551 108 +2,48%
Johnson&Johnson 132,68 133,16 23 522 572 +1,57%
JOST Werke AG 51,50 52,10 3 070 44 +1,38%
JPMorgan Chase & Co. 128,90 129,26 9 936 134 +2,38%
Jungheinrich AG VZ 36,82 37,04 2 858 36 +1,10%
K+S Aktiengesellschaft 9,86 9,93 288 492 445 +2,43%
Keurig Dr Pepper Inc. 27,15 27,70 703 6 +3,02%
KION GROUP AG 75,64 76,02 1 270 34 +1,33%
KLA Corp. 230,40 232,10 525 32 -6,71%
Klöckner & Co SE 8,735 8,86 36 902 119 +3,62%
Knorr-Bremse AG 105,10 105,78 486 24 +1,86%
Koenig & Bauer AG 25,18 25,46 4 125 40 +3,50%
Kraft Heinz Co. 32,56 32,725 53 721 360 +2,90%
KRONES AG 68,25 68,70 4 009 64 +2,32%
KWS SAAT SE & Co. KGaA 71,40 71,80 2 711 29 +1,13%
LAM Research Corp. 421,85 425,55 979 62 -7,27%
LANXESS AG 65,50 65,96 8 491 121 +1,79%
LEG Immobilien AG 112,04 112,72 5 110 123 +0,30%
Linde PLC 213,80 214,60 62 737 1 341 +3,46%
LPKF Laser & Electronics AG 24,85 25,20 66 183 546 +1,22%
Lululemon Athletica Inc. 243,35 244,90 544 18 +0,14%
Marriott International Inc. 126,58 127,40 2 615 63 +3,42%
Marvell Technology GRP Ltd. 33,655 33,995 16 081 111 -2,02%
Match Group Inc. 122,50 123,50 585 33 -0,41%
Maxim Integrated Products Inc. 71,50 72,00 0 0 0,00%
McDonalds Corp. 176,30 176,74 6 334 270 +1,65%
Medios AG 35,00 35,30 8 868 72 -2,22%
Mercadolibre Inc. 1 152,80 1 161,00 1 046 280 -6,19%
Merck & Co. Inc. 62,40 62,80 25 269 328 +2,28%
Merck KGaA 129,80 130,55 23 099 432 +0,08%
METRO AG 9,474 9,574 118 027 284 +1,70%
Microchip Technology Inc. 115,04 115,74 410 14 -5,15%
Micron Technology Inc. 71,38 71,81 8 999 99 -3,63%
Microsoft Corp. 191,88 192,00 51 049 1 215 -1,21%
Moderna Inc. 103,78 104,54 60 250 872 -6,04%
Mondelez International Inc. Class A 46,415 46,695 4 960 45 +0,42%
Monster Beverage Corp. 71,77 71,98 545 11 -0,17%
MorphoSys AG 81,30 82,00 13 748 256 +0,05%
MTU Aero Engines AG 206,80 207,30 19 310 335 +3,34%
Münchener Rückvers.-Ges. AG 264,10 264,80 55 760 1 188 +2,87%
Nemetschek SE 51,50 51,95 8 686 126 +0,87%
NetEase Inc.(Sp. ADRs) 85,98 86,33 1 028 24 -5,19%
Netflix.com Inc. 415,30 417,25 3 825 332 -4,04%
New Work SE 225,50 229,00 250 15 +0,66%
NIKE Inc. 113,42 113,78 9 757 257 +1,73%
Nordex AG 19,70 19,80 183 390 991 -1,10%
NORMA Group SE 42,54 42,94 2 982 42 +2,49%
Nvidia Corp. 389,65 391,30 22 210 1 709 -6,47%
NXP Semiconductors NV 143,88 144,54 1 657 62 -4,02%
O'Reilly Automotive Inc. 398,45 400,30 28 3 -1,33%
Okta Inc. 174,56 176,66 3 316 144 -2,75%
OSRAM Licht AG 51,04 51,32 1 387 57 +0,35%
Paccar Inc. 78,50 79,00 169 3 -0,63%
PATRIZIA AG 21,10 21,30 7 774 54 -1,40%
Paychex Inc. 78,41 78,96 630 14 +1,79%
PayPal Holdings Inc. 190,02 190,80 54 824 2 525 -4,93%
Peloton Interactive Inc. 85,13 85,99 15 607 349 -3,68%
PepsiCo Inc. 111,36 111,70 6 816 186 0,00%
Pfeiffer Vacuum Technology AG 157,40 159,60 291 12 +0,63%
Pinduoduo Inc. ADRs 115,00 117,00 9 424 255 -12,12%
Procter & Gamble Co. 107,30 107,62 17 872 394 +1,55%
ProSiebenSat.1 Media SE 17,00 17,095 83 735 296 +4,08%
PUMA SE 84,40 84,74 6 270 90 0,00%
Qiagen N.V. 39,18 39,32 23 887 224 -1,68%
Qualcomm Inc. 103,72 104,40 15 151 321 -4,63%
RATIONAL AG 685,50 694,00 372 47 -0,58%
Regeneron Pharmaceuticals Inc. 389,50 392,65 401 51 +1,88%
Rheinmetall AG 86,12 87,00 20 210 217 +1,91%
Ross Stores Inc. 101,38 101,82 222 7 +5,46%
RTL Group S.A. 47,70 48,08 7 755 100 +0,42%
RWE AG 31,54 31,69 354 771 1 388 -0,19%
S&T AG 21,56 21,76 21 208 113 +1,21%
SAF HOLLAND SE 12,98 13,16 30 062 104 +2,04%
salesforce.com Inc. 174,20 176,40 12 679 427 -0,52%
Salzgitter AG 25,47 25,66 31 512 150 +1,91%
SAP SE 103,94 104,42 188 410 2 578 +0,80%
Sartorius AG VZ 397,00 398,80 7 847 383 -0,20%
Schaeffler AG VZ 7,18 7,19 139 878 322 +0,98%
Scout24 AG 60,35 60,80 976 25 -1,38%
Seagen Inc. 124,34 126,90 62 5 +1,37%
Shop Apotheke Europe N.V. 180,80 183,60 13 252 449 -1,42%
Siemens AG 133,54 134,04 183 600 1 564 +2,75%
Siemens Energy AG 29,62 29,90 306 524 2 268 +3,35%
Siemens Healthineers AG 44,40 44,79 62 361 557 -2,75%
Siltronic AG 136,75 137,70 1 160 33 0,00%
Sirius XM Holdings Inc. 4,9585 5,011 2 258 4 -0,74%
Sixt SE 109,00 110,00 5 808 181 -1,71%
Skyworks Solutions Inc. 135,56 136,48 1 254 56 -5,77%
SMA Solar Technology AG 49,86 50,20 12 469 194 0,00%
SNP Schnei.Neureith.&Partn.SE 52,20 52,80 5 492 80 +3,37%
Software AG 34,54 34,82 5 288 47 +0,46%
Splunk Inc. 110,20 111,08 4 073 98 -3,26%
Stabilus S.A. 62,55 63,35 117 2 +0,48%
Starbucks Corp. 88,44 88,98 6 357 104 +0,93%
STRATEC SE 106,80 107,60 1 187 54 0,00%
Ströer SE & Co. KGaA 73,65 74,10 2 508 46 -1,41%
Südzucker AG 13,45 13,65 85 991 265 +1,49%
Symrise AG 98,24 98,72 3 570 95 +0,88%
Synopsys Inc. 183,20 185,76 1 299 49 -2,96%
T-Mobile US Inc. 106,68 107,86 8 033 116 +2,64%
TAG Immobilien AG 23,60 23,74 13 019 69 +1,72%
TAKKT AG 12,72 12,96 36 901 158 +4,35%
Talanx AG 36,30 36,60 38 836 202 +0,33%
TeamViewer AG 41,05 41,48 110 923 1 299 -3,74%
Telefónica Deutschland Hldg AG 2,335 2,34 2 002 876 821 +2,77%
Tesla Inc. 474,40 475,20 155 069 6 842 -5,23%
Texas Instruments Inc. 136,56 136,96 2 624 75 -2,84%
The Travelers Companies Inc. 131,06 131,98 674 10 +3,22%
thyssenkrupp AG 11,95 12,05 371 046 765 +0,76%
TRATON SE 25,34 25,685 7 343 69 +2,38%
Trip.com Group Ltd. Sp.ADRs 33,00 33,20 4 501 35 -0,60%
Uniper SE 29,50 29,84 21 977 166 +0,13%
United Internet AG 36,50 36,80 9 426 63 -0,24%
UnitedHealth Group Inc. 295,05 296,10 1 726 85 +1,84%
VARTA AG 108,90 109,90 67 261 1 746 +0,09%
VERBIO Vereinigt.BioEnergie AG 28,90 29,15 42 108 426 -3,02%
Verisign Inc. 158,80 160,08 18 3 +0,25%
Verisk Analytics Inc. Cl.A 144,48 145,34 719 17 +2,79%
Verizon Communications Inc. 47,83 48,05 30 186 317 +2,19%
Vertex Pharmaceuticals Inc. 179,78 180,84 1 887 62 +3,23%
VISA Inc. 185,64 186,22 21 417 576 +2,92%
Volkswagen AG VZ 195,88 196,46 220 962 3 872 +0,18%
Vonovia SE 54,12 54,36 61 235 494 +2,10%
Vossloh AG 40,60 40,90 1 303 21 -0,62%
Wacker Chemie AG 109,05 110,00 5 750 119 -0,09%
Wacker Neuson SE 17,05 17,29 1 891 19 +0,94%
Walgreens Boots Alliance Inc. 40,625 41,24 8 955 60 +3,48%
Walmart Inc. 107,76 108,14 9 664 233 -0,17%
Walt Disney Co. 170,20 170,70 21 385 734 +7,29%
Westwing Group AG 29,90 30,00 13 365 126 +2,63%
Workday Inc. Shares A 194,58 195,46 572 13 -2,02%
Xcel Energy Inc. 52,00 52,50 8 1 +1,94%
Xilinx Inc. 94,26 95,10 4 262 38 -5,60%
Zalando SE 79,98 80,56 58 957 1 116 -0,84%
Zeal Network SE 39,55 39,95 988 19 +0,13%
Zoom Video Communications Inc. 262,00 263,00 8 432 478 -7,39%
zooplus AG 184,40 186,40 1 275 77 -2,43%
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 CET (UTC+1)