GLX 

Last 5 362,75
Change -0,28%

Heute:

Open 5 370,65
High 5 388,82
Low 5 360,26

letzter Handelstag:

Close 5 362,75

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 59,05 59,30 7 805 71 -1,12%
21st Century Fox Inc. Shares A 41,47 41,84 3 542 24 +0,54%
21st Century Fox Inc. Shares B 41,32 41,48 75 1 +0,59%
3M Co. 168,31 168,80 1 621 41 +0,40%
Aareal Bank AG 36,80 37,10 8 638 57 +0,57%
Activision Blizzard Inc. 64,92 65,41 2 172 35 +0,24%
adidas AG 190,60 191,15 8 116 184 +0,57%
ADLER Real Estate AG 14,64 14,84 210 3 +0,82%
ADO Properties S.A. 47,64 47,92 550 7 +1,10%
Adobe Systems Inc. 208,60 209,28 5 427 115 -2,47%
AIXTRON SE 11,79 11,885 77 937 134 +2,74%
Alexion Pharmaceuticals Inc. 109,25 109,59 138 3 +1,19%
Align Technology Inc. 301,94 303,31 1 072 57 -2,08%
Allianz SE 175,10 175,48 31 128 561 +1,14%
Alphabet Inc. Class A 999,74 1 001,02 2 284 207 -0,40%
Alphabet Inc. Class C 989,03 992,26 1 233 68 -0,70%
alstria office REIT-AG 12,96 13,05 1 963 13 +1,52%
Amazon.Com Inc. 1 470,27 1 473,30 11 015 878 -1,34%
American Airlines Group Inc. 35,33 35,49 190 3 -1,37%
American Express Co. 83,32 83,57 600 5 +0,47%
Amgen Inc. 158,41 158,89 1 728 24 -0,39%
Analog Devices Inc. 84,82 85,07 30 1 -0,69%
Apple Inc. 158,90 159,06 14 360 246 -0,49%
Applied Materials Inc. 41,05 41,30 698 11 -2,69%
Aroundtown Property Hldgs S.A. 7,195 7,26 28 079 50 +0,03%
ASML Holding N.V. N.Y.Reg 176,00 177,00 55 2 +0,28%
Aumann AG 55,20 55,60 2 589 36 +1,28%
Aurubis AG 65,60 65,98 4 158 39 +0,02%
Autodesk Inc. 116,82 117,35 304 7 -1,30%
Automatic Data Processing Inc. 119,03 119,57 84 2 +0,57%
Axel Springer SE 61,05 61,25 1 838 26 +0,99%
Baidu.com Inc. ADR 221,20 222,58 724 45 -1,07%
BASF SE 83,16 83,35 47 875 400 +0,32%
Bayer AG 99,00 99,40 37 928 343 +3,09%
Bayerische Motoren Werke AG 79,99 80,23 35 641 468 -1,05%
Bechtle AG 68,90 69,25 3 061 47 +0,73%
Beiersdorf AG 93,30 93,60 14 729 145 -0,23%
Bertrandt AG 87,80 87,90 1 086 17 -0,37%
Bilfinger SE 45,54 45,72 5 643 58 +1,62%
Biogen Inc. 253,15 254,69 224 11 -0,51%
Biomarin Pharmaceutical Inc. 84,74 85,12 264 5 +0,14%
Biotest AG VZ 24,60 24,75 1 815 7 -0,51%
Boeing Co. 290,32 290,94 876 35 +0,37%
Booking Holdings Inc. 1 799,12 1 808,13 55 14 -0,75%
Borussia Dortmund GmbH&Co.KGaA 5,76 5,81 18 543 40 +3,15%
Brenntag AG 48,62 48,91 863 10 +0,24%
Broadcom Corp. 222,25 223,26 8 1 -0,34%
CA Inc. 30,91 31,09 65 1 -0,34%
Cadence Design Systems Inc. 37,35 37,91 0 0 0,00%
CANCOM SE 88,40 88,95 3 493 71 +1,00%
Carl Zeiss Meditec AG 59,65 59,85 2 029 29 -1,12%
Caterpillar Inc. 119,88 120,24 1 761 25 +0,15%
CECONOMY AG 7,53 7,566 44 302 185 +1,17%
Celgene Corp. 67,39 67,79 722 18 -0,22%
Cerner Corp. 51,23 51,38 0 0 0,00%
CEWE Stiftung & Co. KGaA 81,00 81,80 149 6 +1,74%
Charter Communicat. Inc.(Del.) Class A 255,17 258,30 13 4 +0,11%
Check Point Software Techs Ltd 83,30 83,93 1 060 24 -1,27%
Chevron Corp. 106,96 107,61 2 280 19 +2,08%
Cintas Corp. 161,07 162,52 1 077 17 -0,16%
Cisco Systems Inc. 36,93 37,09 6 304 50 -0,15%
Citrix Systems Inc. 90,26 90,68 21 2 -0,66%
Coca-Cola Co., The 37,03 37,17 9 041 56 +0,07%
Cognizant Technology Sol. Corp. 67,36 67,67 87 2 -0,52%
Comcast Corp. New Cl. A 29,00 29,09 506 5 +3,36%
Commerzbank AG 8,561 8,60 513 161 515 -0,15%
CompuGroup Medical SE 43,66 43,94 1 665 13 -1,09%
Continental AG 208,50 209,00 6 764 128 -0,41%
Corestate Capital Holding S.A 45,45 45,80 959 16 +1,84%
Costco Wholesale Corp. 180,79 181,33 0 0 0,00%
Covestro AG 74,20 74,38 15 866 166 +2,83%
CSX Corp. 55,29 55,84 100 1 -0,32%
Ctrip.com International Ltd. Sp.ADRs 41,59 42,09 1 178 9 -0,82%
CTS Eventim AG & Co. KGaA 42,50 42,74 2 063 14 +0,71%
Daimler AG 57,70 57,78 319 828 2 576 +0,37%
Delivery Hero AG 44,22 44,50 2 645 38 +1,27%
Dentsply Sirona Inc. 38,39 38,73 1 420 4 +1,03%
Deutsche Bank AG 9,451 9,47 501 767 559 +0,75%
Deutsche Beteiligungs AG 34,00 34,35 22 342 165 -2,08%
Deutsche Börse AG 113,95 114,40 4 585 55 -0,54%
Deutsche EuroShop AG 31,36 31,60 6 801 41 +0,32%
Deutsche Lufthansa AG 22,72 22,84 91 628 212 +0,95%
Deutsche Pfandbriefbank AG 12,16 12,28 186 489 406 -6,78%
Deutsche Post AG 29,24 29,32 113 594 603 +0,10%
Deutsche Telekom AG 13,50 13,525 202 719 290 +1,22%
Deutsche Wohnen SE 41,41 41,52 8 313 43 +1,80%
DEUTZ AG 6,91 6,97 19 519 29 +2,13%
Dialog Semiconductor PLC 13,88 14,02 52 096 194 +0,38%
DIC Asset AG 9,29 9,38 10 401 25 +0,48%
Dish Network Corp. 29,77 30,13 912 6 +3,10%
DMG MORI AG 47,35 47,60 1 043 10 -0,78%
Dollar Tree Inc. 74,38 74,82 0 0 0,00%
Dowdupont Inc. 57,27 57,62 605 5 +2,47%
Drägerwerk AG & Co. KGaA VZ 63,00 63,25 710 9 -0,44%
DWS Group GmbH & Co. KGaA 27,295 27,49 5 027 30 +0,37%
Dürr AG 43,33 43,62 26 679 218 -51,80%
E.ON SE 9,056 9,095 232 883 288 -0,07%
Ebay Inc. 32,62 32,71 3 014 17 -0,12%
Electronic Arts Inc. 120,98 121,34 763 17 -1,57%
ElringKlinger AG 12,87 13,06 15 523 58 +0,34%
ENCAVIS AG 6,26 6,30 12 277 24 -1,41%
Evonik Industries AG 29,52 29,71 6 297 39 +0,46%
Evotec AG 15,05 15,13 84 111 209 +2,24%
Expedia Group Inc. 106,74 107,38 0 0 0,00%
Express Scripts Holding Inc. 67,83 68,11 30 1 -0,58%
Exxon Mobil Corp. 69,70 69,91 3 922 29 +1,96%
Facebook Inc. 172,28 173,00 15 467 216 -0,27%
Fastenal Co. 43,21 43,56 0 0 0,00%
Fielmann AG 70,65 71,00 2 945 30 +1,18%
Fiserv Inc. 64,68 64,98 1 915 8 -0,34%
Fraport AG Ffm.Airport.Ser.AG 82,76 83,04 1 304 22 -0,24%
freenet AG 23,00 23,04 40 937 153 -0,97%
Fresenius Medical Care KGaA 87,20 87,54 5 104 53 +1,59%
Fresenius SE & Co. KGaA 69,56 69,80 19 262 134 +1,03%
FUCHS PETROLUB SE VZ 43,02 43,22 8 040 48 +0,23%
GEA Group AG 30,39 30,42 6 384 87 -0,36%
General Electric Co. 11,16 11,23 148 448 229 +2,00%
Gerresheimer AG 72,55 72,85 2 981 30 +0,62%
Gilead Sciences Inc. 60,89 61,01 2 974 30 -0,16%
Goldman Sachs Group Inc. 193,49 194,11 173 4 -0,92%
GRAMMER AG 61,85 62,10 1 537 16 +1,77%
Grand City Properties S.A. 22,50 22,66 8 569 38 +2,07%
GRENKE AG 97,25 97,55 1 007 28 +3,00%
HAMBORNER REIT AG 9,04 9,11 28 008 31 -0,38%
Hamburger Hafen u. Logistik AG 19,49 19,66 1 248 11 -0,33%
Hannover Rück SE 108,30 108,80 2 241 47 +2,30%
Hapag-Lloyd AG 36,90 37,10 1 083 10 +2,44%
Hasbro Inc. 78,39 78,87 0 0 0,00%
HeidelbergCement AG 72,96 73,24 11 690 105 -0,03%
Heidelberger Druckmaschinen AG 2,436 2,48 298 584 192 -2,62%
HELLA GmbH & Co. KGaA 51,60 51,85 7 709 93 -3,32%
HelloFresh SE 13,25 13,45 3 418 10 +0,61%
Henkel AG & Co. KGaA VZ 107,70 108,05 1 714 33 +0,49%
Henry Schein Inc. 63,99 64,18 60 2 +3,59%
HOCHTIEF AG 152,70 153,10 191 6 +0,72%
Hologic Inc. 34,60 34,80 30 1 +0,85%
Home Depot Inc. 169,10 169,61 636 18 -1,65%
Hornbach Holding AG&Co.KGaA 62,00 62,40 1 720 34 -0,24%
HUGO BOSS AG 77,28 77,56 2 691 36 +0,21%
Hunt (J.B.) Transport Svcs Inc 109,64 110,14 0 0 0,00%
HYPOPORT AG 166,20 167,40 1 581 86 +3,87%
IDEXX Laboratories Inc. 190,46 191,99 0 0 0,00%
Illumina Inc. 240,91 243,85 122 7 -1,33%
Incyte Corp. 63,18 63,80 1 155 10 +1,23%
INDUS Holding AG 53,10 53,30 3 960 33 +0,47%
Infineon Technologies AG 23,10 23,17 144 540 397 -1,90%
innogy SE 36,62 36,76 4 644 21 -0,08%
Intel Corp. 44,95 45,03 11 241 93 +0,33%
Intl Business Machines Corp. 121,04 121,17 3 174 44 -0,41%
Intuit Inc. 176,14 177,21 595 17 -2,43%
Intuitive Surgical Inc. 413,37 415,25 108 10 -0,55%
Isra Vision AG 53,30 53,60 40 305 409 +5,62%
JD.com Inc. Cl.A(sp.ADRs) 34,75 35,27 8 594 75 -0,20%
JENOPTIK AG 34,24 34,38 5 452 49 +0,44%
Johnson&Johnson 105,18 105,50 1 571 45 +1,08%
JOST Werke AG 33,25 33,85 1 011 13 +1,84%
JPMorgan Chase & Co. 90,53 90,80 98 5 -2,15%
Jungheinrich AG VZ 31,40 31,64 9 581 53 +4,24%
K+S Aktiengesellschaft 21,51 21,62 23 780 73 +0,02%
KION GROUP AG 65,80 66,08 2 316 37 -0,36%
Kla-Tencor Corp. 91,08 91,63 391 4 -3,79%
Klöckner & Co SE 10,21 10,29 4 677 11 +0,74%
Koenig & Bauer AG 62,15 62,40 762 17 +0,52%
Kraft Heinz Co. 53,95 54,49 9 786 89 +0,71%
KRONES AG 106,30 106,70 880 14 +1,04%
KWS SAAT SE 312,50 315,00 56 5 -0,24%
LAM Research Corp. 148,87 150,22 75 4 -0,66%
LANXESS AG 68,52 68,80 2 998 31 +0,70%
LEG Immobilien AG 93,58 93,94 606 11 +0,60%
LEONI AG 47,90 48,20 13 983 149 -3,09%
Liberty Global Inc. Registered Shares A 25,80 26,00 100 1 +1,98%
Liberty Global Inc. Registered Shares C 24,80 25,00 100 1 +2,88%
Linde AG z.Umtausch 204,30 204,90 1 733 36 +2,38%
Marriott International Inc. 113,40 114,08 18 1 -0,61%
Maxim Integrated Products Inc. 51,59 51,90 0 0 0,00%
McDonalds Corp. 140,99 141,35 1 548 40 +1,99%
Medigene AG 12,73 12,82 66 882 175 +3,09%
Mercadolibre Inc. 248,84 250,09 41 5 +1,81%
Merck & Co. Inc. (New) 52,59 52,83 1 931 21 +0,33%
Merck KGaA 82,98 83,42 2 404 34 -0,07%
METRO AG 10,945 11,04 18 032 48 +1,41%
Microchip Technology Inc. 82,95 83,33 223 6 -2,36%
Micron Technology Inc. 49,01 49,14 34 109 305 -4,14%
Microsoft Corp. 85,91 86,26 19 033 248 -0,83%
Mondelez International Inc. Class A 35,31 35,52 1 186 10 +0,77%
Monster Beverage Corp. (NEW) 48,70 48,85 181 4 +1,23%
MorphoSys AG 104,60 105,00 12 592 208 +2,89%
MTU Aero Engines AG 162,40 162,80 1 163 24 +2,39%
Mylan N.V. 32,80 33,00 4 262 20 -0,90%
Münchener Rückvers.-Ges. AG 179,55 179,95 11 210 197 +2,07%
Nemetschek SE 101,30 102,20 1 523 28 +0,74%
NetEase Inc. 221,98 222,87 128 6 +1,89%
Netflix.com Inc. 351,88 353,29 19 252 606 -1,45%
NIKE Inc. 62,89 63,07 7 512 87 -0,85%
Nordex AG 9,48 9,548 88 427 137 -0,97%
NORMA Group SE 62,60 62,75 1 885 31 -0,20%
Nvidia Corp. 214,77 215,71 10 192 270 -2,83%
O'Reilly Automotive Inc.[New] 244,77 245,75 9 1 +0,26%
OSRAM Licht AG 46,77 46,97 37 077 343 -3,34%
Paccar Inc. 53,12 53,44 100 1 +0,10%
PATRIZIA Immobilien AG 16,48 16,62 9 550 29 +1,01%
Paychex Inc. 60,01 60,43 0 0 0,00%
PayPal Holdings Inc. 72,64 72,93 8 060 106 -1,44%
Pfeiffer Vacuum Technology AG 143,20 144,10 1 119 20 -0,45%
Pfizer Inc. 31,26 31,35 3 402 24 -0,02%
Procter & Gamble Co. 66,28 66,47 11 030 99 +0,95%
ProSiebenSat.1 Media SE 23,52 23,61 32 546 137 -0,28%
PUMA SE 487,50 490,50 1 611 189 +1,39%
Qiagen N.V. 31,39 31,53 2 611 14 +1,21%
Qualcomm Inc. 49,85 50,15 588 11 -0,36%
Qurate Retail Group Inc. Cl. A 18,06 18,21 0 0 0,00%
RATIONAL AG 547,00 549,50 306 19 +0,69%
Regeneron Pharmaceuticals Inc. 283,96 285,96 20 1 +0,98%
Rheinmetall AG 96,70 97,40 11 432 179 -0,69%
RHÖN-KLINIKUM AG 25,28 25,36 2 510 13 +1,12%
RIB Software SE 18,50 18,55 34 040 124 +0,27%
Rocket Internet SE 26,64 26,78 37 797 163 +2,96%
Ross Stores Inc. 73,54 73,88 106 5 -2,07%
RTL Group S.A. 63,75 64,10 1 063 14 +0,04%
RWE AG 19,245 19,30 30 180 82 -0,22%
S&T AG 21,70 21,84 13 770 47 +2,01%
SAF HOLLAND S.A. 14,49 14,64 6 915 28 +2,02%
Salzgitter AG 39,68 39,83 10 501 50 -2,89%
SAP SE 101,00 101,20 31 900 318 -0,32%
Sartorius AG VZ 121,80 122,40 3 304 65 -0,57%
Schaeffler AG VZ 12,045 12,16 30 259 97 +0,73%
Scout24 AG 45,78 45,92 16 212 212 +0,22%
Seagate Technology PLC 49,70 50,00 132 4 +0,20%
SGL CARBON SE 9,47 9,585 56 182 148 -3,11%
Shire Biopharmaceuticals Hldgs 137,43 140,21 0 0 0,00%
Siemens AG 115,92 116,06 28 203 223 +1,54%
Siemens Healthineers AG 36,73 36,845 37 408 297 +0,21%
Siltronic AG 126,50 127,25 22 839 394 -3,26%
Sirius XM Holdings Inc. 6,10 6,16 900 2 +0,16%
Sixt SE 97,45 97,75 12 080 155 0,00%
Skyworks Solutions Inc. 84,28 84,78 243 8 -0,15%
SLM Solutions Group AG 32,70 33,20 5 017 47 +2,31%
SMA Solar Technology AG 37,50 37,90 11 797 96 -2,67%
Software AG 40,01 40,26 2 602 28 -2,25%
Stabilus S.A. 80,90 81,35 493 7 +0,15%
Starbucks Corp. 43,86 44,05 8 147 81 +1,12%
Steinhoff Internatl Hldgs N.V. 0,0785 0,08 10 960 294 517 +0,77%
Ströer SE & Co. KGaA 53,65 53,90 1 935 16 +0,14%
Südzucker AG 14,595 14,74 12 823 51 -0,39%
Symantec Corp. 17,70 17,87 875 7 -0,70%
Symrise AG 75,18 75,36 980 14 +2,24%
Synopsys Inc. 75,04 76,11 100 1 -1,39%
T-Mobile US Inc. 51,87 52,39 100 1 +0,84%
TAG Immobilien AG 19,05 19,14 21 234 62 +1,68%
Take-Two Interactive Softw.Inc 100,11 100,51 349 14 -0,12%
TAKKT AG 17,46 17,70 562 7 -0,34%
Talanx AG 32,00 32,18 4 539 27 +1,23%
Tele Columbus AG 6,10 6,22 6 965 19 +0,74%
Telefónica Deutschland Hldg AG 3,48 3,496 113 589 76 +1,40%
Tesla Inc. 286,02 287,46 19 553 502 -4,15%
Texas Instruments Inc. 96,24 96,53 360 7 -0,41%
The Travelers Companies Inc. 106,39 107,03 0 0 0,00%
thyssenkrupp AG 21,49 21,54 34 099 98 -0,35%
TLG IMMOBILIEN AG 22,94 23,08 5 995 22 +1,06%
Ulta Salon Cosmet. & Frag.Inc. 213,90 214,54 5 1 -0,46%
Uniper SE 25,28 25,40 5 987 65 +1,22%
United Internet AG 56,00 56,28 5 623 44 -0,57%
United Technologies Corp. 107,02 107,22 407 6 +1,00%
UnitedHealth Group Inc. 217,84 218,52 349 20 +0,59%
Verisk Analytics Inc. Cl.A 92,27 92,82 0 0 0,00%
Verizon Communications Inc. 42,61 42,79 4 338 30 +1,99%
Vertex Pharmaceuticals Inc. 136,13 136,94 115 4 +1,61%
VISA Inc. 115,94 116,29 3 665 63 +0,35%
Vodafone Group PLC Spons.ADRsNew 21,20 21,40 77 1 +0,47%
Volkswagen AG VZ 149,18 149,50 48 632 661 +0,38%
Vonovia SE 40,99 41,08 13 258 94 +0,92%
Vossloh AG 41,60 41,80 991 5 +1,82%
VTG AG 48,75 49,00 3 331 36 +2,30%
Wacker Chemie AG 113,15 113,95 2 424 41 +0,20%
Wacker Neuson SE 22,80 23,02 2 210 15 +0,09%
Walgreens Boots Alliance Inc. 57,55 58,42 590 9 -0,19%
Walmart Inc. 72,51 72,68 434 6 +0,09%
Walt Disney Co. 91,10 91,37 1 725 31 +0,36%
WashTec AG 73,30 73,50 468 8 -1,21%
Western Digital Corp. 68,19 68,50 68 2 -1,06%
Wirecard AG 147,00 147,20 25 547 506 +0,68%
Workday Inc. Shares A 106,15 106,58 225 2 -2,53%
Wynn Resorts Ltd. 145,47 146,35 32 1 -1,19%
Wüstenrot& Württembergische AG 18,10 18,20 4 200 15 -0,11%
Xilinx Inc. 57,02 57,48 217 3 -1,58%
XING SE 283,00 284,50 379 19 -0,61%
Zalando SE 46,86 47,05 4 645 33 +1,50%
zooplus AG 169,30 170,80 804 28 -2,44%
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 CET (UTC+2)