GLX

Last 7 032,14
Change +1,69%

Heute:

Open 6 933,46
High 7 054,49
Low 6 933,34

letzter Handelstag:

Close 6 915,13

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 23,14 23,15 11 751 77 +2,84%
3M Co. 127,96 128,20 6 173 169 +0,27%
Aareal Bank AG 17,49 17,50 74 792 280 +11,25%
Activision Blizzard Inc. 71,41 71,70 4 966 107 +2,00%
adidas AG 239,30 239,50 6 781 206 +1,88%
ADO Properties S.A. 23,42 23,48 7 866 44 -2,34%
Adobe Inc. 378,45 379,40 2 090 134 +0,25%
ADVA Optical Networking SE 7,35 7,36 45 247 71 +2,51%
Advanced Micro Devices Inc. 66,59 66,69 43 852 440 +1,46%
Airbus SE 63,35 63,41 57 835 623 +2,16%
AIXTRON SE 10,60 10,62 78 389 220 +3,51%
Alexion Pharmaceuticals Inc. 87,94 88,12 193 7 +0,21%
Align Technology Inc. 246,05 247,10 69 8 -0,24%
Allianz SE 181,92 181,94 84 392 1 209 +3,05%
Alphabet Inc. Class A 1 259,00 1 260,00 4 514 664 -0,17%
Alphabet Inc. Class C 1 254,00 1 254,80 1 487 164 -0,24%
alstria office REIT-AG 12,88 12,89 7 924 27 +1,10%
AMADEUS FIRE AG 99,70 100,00 2 325 74 +0,71%
Amazon.Com Inc. 2 674,00 2 675,50 11 683 1 725 -0,28%
American Express Co. 80,07 80,19 1 665 41 +1,00%
Amgen Inc. 209,95 210,40 3 440 106 +1,04%
Analog Devices Inc. 98,98 99,20 269 7 +1,93%
Ansys Inc. 265,50 267,10 103 7 +0,95%
Apple Inc. 374,85 374,90 118 163 3 636 +3,92%
Applied Materials Inc. 55,56 55,79 1 904 26 +1,32%
Aroundtown Property Hldgs S.A. 4,952 4,954 261 779 284 -3,17%
ASML Holding N.V. N.Y.Reg 310,00 312,00 233 22 +1,99%
Atoss Software AG 105,50 106,50 1 505 52 +3,41%
Aurubis AG 57,62 57,64 8 788 52 +1,91%
Autodesk Inc. 202,30 202,80 1 035 17 +0,47%
Automatic Data Processing Inc. 114,48 114,74 713 23 +1,65%
Baidu.com Inc. ADR 102,20 102,40 2 477 67 +0,79%
BASF SE 48,475 48,49 197 309 1 585 +3,32%
Bayer AG 58,30 58,31 165 302 1 589 +3,72%
Bayerische Motoren Werke AG 56,59 56,60 41 995 366 +3,26%
BayWa AG vink. Namens-Aktien 27,00 27,10 4 549 33 +0,75%
Bechtle AG 169,40 169,60 7 699 116 +2,73%
BEFESA S.A. 33,55 33,65 535 9 -2,62%
Beiersdorf AG 103,65 103,70 4 084 67 +2,07%
Bertrandt AG 32,15 32,20 3 111 37 +2,38%
Bilfinger SE 14,63 14,64 22 334 111 +0,27%
Biogen Inc. 236,80 237,05 1 026 70 +1,89%
Biomarin Pharmaceutical Inc. 101,44 101,80 105 6 +0,26%
Boeing Co. 132,40 132,52 8 576 244 -1,55%
Booking Holdings Inc. 1 399,40 1 402,40 318 69 -0,85%
Borussia Dortmund GmbH&Co.KGaA 5,575 5,595 42 071 111 -0,36%
Brenntag AG 53,24 53,26 3 057 34 +1,49%
Broadcom Corp. 273,80 274,70 823 29 +1,93%
Cadence Design Systems Inc. 94,45 95,12 769 21 +2,49%
CANCOM SE 51,75 51,80 8 073 117 +1,17%
Carl Zeiss Meditec AG 90,05 90,15 3 457 82 +1,18%
Caterpillar Inc. 112,76 112,90 1 587 32 +0,16%
CECONOMY AG 3,174 3,18 87 956 97 +3,53%
Cerner Corp. 58,93 59,12 1 199 9 +0,32%
CEWE Stiftung & Co. KGaA 96,70 97,00 1 187 32 +0,52%
Charter Communicat. Inc.(Del.) Class A 501,60 506,20 42 9 +1,92%
Check Point Software Techs Ltd 103,04 103,72 1 172 32 -2,31%
Chevron Corp. 72,13 72,28 1 710 25 +1,60%
Cintas Corp. 256,70 257,60 59 8 +0,12%
Cisco Systems Inc. 40,175 40,215 10 056 100 +0,40%
Citrix Systems Inc. 119,74 120,16 355 16 +1,70%
Coca-Cola Co., The 39,735 39,78 30 657 375 -0,58%
Cognizant Technology Sol. Corp. 56,96 57,21 272 11 -1,97%
Comcast Corp. Cl. A 36,57 36,685 833 9 +0,87%
Commerzbank AG 4,435 4,436 398 372 387 +2,05%
CompuGroup Medical SE &Co.KGaA 74,45 74,55 2 448 63 +1,43%
Continental AG 85,68 85,70 12 527 163 +3,41%
Copart Inc. 79,50 80,00 2 1 -0,63%
Corestate Capital Holding S.A 17,90 17,94 32 380 166 -3,30%
Costco Wholesale Corp. 276,80 277,35 89 10 +0,16%
Covestro AG 34,07 34,08 51 217 250 +3,81%
CSX Corp. 60,29 60,49 43 2 -0,28%
CTS Eventim AG & Co. KGaA 32,44 32,46 4 391 76 -3,45%
Daimler AG 39,23 39,235 238 949 937 +4,94%
Delivery Hero SE 100,90 100,95 11 308 315 +3,33%
Dermapharm Holding SE 42,665 42,73 1 574 30 -0,63%
Deutsche Bank AG 7,792 7,793 427 704 539 +2,55%
Deutsche Beteiligungs AG 31,10 31,20 3 945 25 -1,74%
Deutsche Börse AG 158,75 158,80 7 322 145 +2,75%
Deutsche EuroShop AG 12,00 12,01 16 233 49 -3,53%
Deutsche Lufthansa AG 7,272 7,274 641 672 1 602 -2,39%
Deutsche Pfandbriefbank AG 5,66 5,665 224 881 217 +4,62%
Deutsche Post AG 35,65 35,66 212 944 701 +4,18%
Deutsche Telekom AG 14,495 14,50 381 610 717 +2,55%
Deutsche Wohnen SE 41,96 41,98 14 834 109 +1,67%
DEUTZ AG 4,358 4,362 31 064 62 +1,59%
DexCom Inc. 371,60 373,70 334 22 -0,38%
DIC Asset AG 10,92 10,96 27 478 89 -1,80%
DMG MORI AG 40,40 40,55 2 100 7 -0,37%
Dollar Tree Inc. 79,08 79,44 3 2 -0,97%
Dow Inc. 34,675 34,79 2 362 20 -0,22%
Dr. Hoenle AG 45,30 45,45 4 054 41 -0,77%
Drägerwerk AG & Co. KGaA VZ 78,70 78,90 3 989 79 -1,01%
DWS Group GmbH & Co. KGaA 31,685 31,79 9 861 70 -0,80%
Dürr AG 23,42 23,44 6 070 43 +1,04%
E.ON SE 10,11 10,115 204 837 389 +1,85%
Ebay Inc. 48,075 48,145 8 220 64 +2,63%
Eckert & Ziegler Str.-u.Med.AG 43,92 43,96 43 498 544 -2,53%
Electronic Arts Inc. 121,24 121,34 1 481 37 +0,57%
ENCAVIS AG 13,44 13,48 17 991 77 +1,36%
Evonik Industries AG 23,39 23,40 16 184 107 +1,92%
Evotec SE 23,07 23,08 88 289 339 +2,76%
Expedia Group Inc. 68,67 68,99 1 310 18 +0,65%
Exxon Mobil Corp. 35,83 35,875 16 139 167 +0,07%
Facebook Inc. 213,75 213,90 19 565 583 -0,72%
Fastenal Co. 40,76 40,845 473 7 +2,24%
Fielmann AG 62,65 62,70 6 397 57 +0,64%
Fiserv Inc. 85,42 85,69 1 292 34 +0,74%
Fox Corp. Shares A 22,00 22,20 8 2 0,00%
Fox Corp. Shares B 22,00 22,20 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 32,56 32,58 49 703 491 -2,40%
freenet AG 15,14 15,145 51 101 200 +2,68%
Fresenius Medical Care KGaA 76,66 76,68 17 026 146 +2,57%
Fresenius SE & Co. KGaA 43,13 43,14 29 018 255 +2,11%
FUCHS PETROLUB SE VZ 36,78 36,82 4 855 32 -1,08%
GEA Group AG 31,89 31,90 3 566 37 +3,51%
Gerresheimer AG 98,10 98,15 3 734 86 +0,72%
Gilead Sciences Inc. 60,57 60,61 19 245 339 +2,29%
Goldman Sachs Group Inc. 168,84 168,98 535 16 +0,17%
Grand City Properties S.A. 20,18 20,20 68 3 +0,30%
GRENKE AG 65,10 65,15 3 472 59 +1,64%
HAMBORNER REIT AG 8,521 8,531 48 016 114 -2,37%
Hamburger Hafen u. Logistik AG 14,94 14,98 13 019 72 -0,13%
Hannover Rück SE 147,30 147,40 3 309 81 +2,44%
HeidelbergCement AG 48,39 48,40 42 363 293 +2,89%
HELLA GmbH & Co. KGaA 38,24 38,26 4 420 58 +4,19%
HelloFresh SE 47,42 47,44 36 293 504 +2,29%
Henkel AG & Co. KGaA VZ 84,40 84,42 7 852 81 +1,01%
HOCHTIEF AG 68,80 68,90 18 786 379 -1,65%
Home Depot Inc. 228,70 228,90 577 24 +1,55%
Hornbach Holding AG&Co.KGaA 81,90 82,10 2 208 37 +0,12%
HUGO BOSS AG 22,65 22,66 29 094 147 -1,78%
HYPOPORT SE 418,00 419,00 1 349 101 +5,69%
IDEXX Laboratories Inc. 336,40 337,10 44 10 -0,03%
Illumina Inc. 332,60 333,55 128 16 +2,34%
Incyte Corp. 84,68 84,92 3 906 48 +1,26%
INDUS Holding AG 29,65 29,70 3 689 29 +2,07%
Infineon Technologies AG 21,57 21,575 178 605 476 +2,43%
Instone Real Estate Group AG 22,05 22,10 1 359 15 +0,69%
Intel Corp. 40,875 40,91 70 427 820 +0,73%
Intl Business Machines Corp. 105,25 105,30 10 708 177 +0,81%
Intuit Inc. 265,00 265,20 156 13 +1,84%
Intuitive Surgical Inc. 588,50 589,60 196 34 +1,48%
JD.com Inc. Cl.A(sp.ADRs) 55,60 55,80 9 786 178 +2,95%
JENOPTIK AG 21,86 21,90 8 629 45 +0,28%
Johnson&Johnson 125,18 125,38 11 960 272 +1,18%
JOST Werke AG 32,10 32,25 965 11 +3,22%
JPMorgan Chase & Co. 82,87 83,04 3 621 67 +1,10%
Jungheinrich AG VZ 25,84 25,88 6 404 50 +0,47%
K+S Aktiengesellschaft 5,73 5,732 184 069 192 +1,38%
KION GROUP AG 67,68 67,72 3 690 41 +3,67%
KLA Corp. 176,92 177,58 140 4 +0,34%
Klöckner & Co SE 5,47 5,475 22 765 42 +1,40%
Knorr-Bremse AG 101,50 101,52 812 18 +1,31%
Koenig & Bauer AG 18,75 18,86 1 475 18 +2,40%
Kraft Heinz Co. 29,76 29,82 11 857 75 +2,09%
KRONES AG 56,15 56,25 18 800 123 +8,24%
KWS SAAT SE & Co. KGaA 67,30 67,50 497 14 +2,13%
LAM Research Corp. 325,65 326,80 343 33 +1,92%
LANXESS AG 44,99 45,00 3 384 55 +1,88%
LEG Immobilien AG 119,76 119,82 1 581 31 +0,86%
LEONI AG 7,305 7,325 15 638 44 +3,18%
Liberty Global Inc. Registered Shares A 19,748 19,834 2 1 +0,88%
Liberty Global Inc. Registered Shares C 19,30 19,40 0 0 0,00%
Linde PLC 211,30 211,40 14 641 432 +1,39%
LPKF Laser & Electronics AG 22,80 22,85 23 814 151 +3,40%
Lululemon Athletica Inc. 279,10 280,35 87 10 +0,65%
Marriott International Inc. 70,83 71,25 659 28 -0,24%
Maxim Integrated Products Inc. 58,50 59,00 33 4 +0,86%
McDonalds Corp. 166,58 166,66 2 987 116 +0,89%
Mercadolibre Inc. 1 001,60 1 006,40 840 94 +5,32%
Merck & Co. Inc. 70,80 71,00 3 681 58 +3,81%
Merck KGaA 112,50 112,55 4 698 76 +4,03%
METRO AG 7,972 7,984 33 132 89 +2,24%
Microchip Technology Inc. 88,80 88,88 435 10 +2,98%
Micron Technology Inc. 42,955 43,045 1 520 21 +0,72%
Microsoft Corp. 181,80 181,88 107 300 2 215 +4,59%
Moderna Inc. 62,51 62,62 26 046 462 -0,51%
Mondelez International Inc. Class A 47,48 47,59 1 226 24 +1,03%
Monster Beverage Corp. 66,30 66,44 175 12 -0,59%
MorphoSys AG 116,70 116,75 42 117 929 +8,25%
MTU Aero Engines AG 138,15 138,25 103 637 2 030 -6,18%
Münchener Rückvers.-Ges. AG 234,70 234,80 16 217 364 +4,78%
Nemetschek SE 64,85 64,90 8 128 121 +3,77%
NetApp Inc. 36,955 37,07 680 10 -1,67%
NetEase Inc.(Sp. ADRs) 400,10 401,80 512 31 +2,80%
Netflix.com Inc. 421,95 422,40 3 221 247 +1,69%
New Work SE 281,50 283,00 228 20 +2,73%
NIKE Inc. 84,49 84,53 7 764 101 +1,82%
Nordex AG 10,72 10,73 445 450 1 141 +11,49%
NORMA Group SE 23,86 23,92 316 5 +0,94%
Nvidia Corp. 371,35 371,70 6 117 395 +3,15%
NXP Semiconductors NV 100,74 101,00 264 7 +1,14%
O'Reilly Automotive Inc. 403,65 404,85 65 5 +1,11%
OSRAM Licht AG 44,32 44,33 2 071 56 -0,05%
Paccar Inc. 73,00 73,50 2 1 0,00%
PATRIZIA AG 23,25 23,30 1 237 14 +0,43%
Paychex Inc. 61,81 61,96 375 7 +0,29%
PayPal Holdings Inc. 168,04 168,20 14 001 534 +0,88%
PepsiCo Inc. 116,64 116,74 4 722 84 -0,31%
Pfeiffer Vacuum Technology AG 168,80 169,20 24 6 -0,82%
Pfizer Inc. 32,80 32,90 36 880 365 +0,31%
Procter & Gamble Co. 111,98 112,08 6 950 127 +0,74%
ProSiebenSat.1 Media SE 8,704 8,708 227 409 453 -0,07%
PUMA SE 66,48 66,54 3 381 61 +0,58%
Qiagen N.V. 42,21 42,22 12 918 76 +0,52%
Qualcomm Inc. 94,69 94,84 7 035 140 +5,90%
RATIONAL AG 518,00 519,00 351 32 +3,09%
Raytheon Technologies Corp. 48,40 48,60 3 204 39 +0,41%
Regeneron Pharmaceuticals Inc. 541,30 544,20 648 60 +1,70%
Rheinmetall AG 82,58 82,60 7 355 140 +2,05%
Rocket Internet SE 18,48 18,49 4 584 33 +1,26%
Ross Stores Inc. 75,13 75,25 355 9 +0,67%
RTL Group S.A. 28,38 28,40 23 083 102 +1,35%
RWE AG 32,90 32,91 59 789 322 +2,62%
S&T AG 23,16 23,20 7 138 35 +0,61%
SAF HOLLAND SE 5,66 5,68 8 434 26 -1,57%
Salzgitter AG 11,965 11,985 14 359 47 +2,79%
SAP SE 138,00 138,04 62 645 971 +2,43%
Sartorius AG VZ 330,40 330,80 2 059 110 +1,47%
Schaeffler AG VZ 6,405 6,41 38 928 76 +1,99%
Scout24 AG 74,05 74,10 1 903 38 +0,47%
Seattle Genetics Inc. 139,62 141,18 38 4 -0,10%
Shop Apotheke Europe N.V. 133,80 134,00 17 357 480 +5,68%
Siemens AG 112,76 112,78 50 778 686 +4,45%
Siemens Healthineers AG 40,68 40,735 450 273 4 241 -7,15%
Siltronic AG 76,08 76,16 12 170 172 -0,47%
Sirius XM Holdings Inc. 5,004 5,03 668 5 +1,34%
Sixt SE 63,25 63,40 16 089 276 +0,40%
Skyworks Solutions Inc. 126,98 127,20 10 778 321 +2,96%
SMA Solar Technology AG 25,82 25,90 4 750 49 +3,78%
SNP Schnei.Neureith.&Partn.SE 57,70 58,00 9 651 132 +6,46%
Software AG 40,42 40,44 7 278 65 +1,92%
Splunk Inc. 181,38 182,14 380 24 +1,72%
Stabilus S.A. 42,06 42,24 1 058 12 -1,03%
Starbucks Corp. 64,84 64,89 3 959 47 -0,43%
Steinhoff Internatl Hldgs N.V. 0,0496 0,0498 3 841 020 153 -0,20%
STRATEC SE 99,50 99,70 700 23 +1,01%
Ströer SE & Co. KGaA 59,30 59,40 1 266 34 +2,24%
Südzucker AG 14,26 14,27 5 377 28 +0,14%
Symrise AG 108,15 108,20 4 715 88 +2,27%
Synopsys Inc. 172,52 173,30 334 18 +1,99%
T-Mobile US Inc. 91,98 92,54 588 10 +1,57%
TAG Immobilien AG 23,34 23,36 20 103 91 +4,77%
Take-Two Interactive Softw.Inc 142,36 142,62 941 54 +2,30%
TAKKT AG 10,58 10,60 10 429 32 +3,30%
Talanx AG 31,68 31,74 24 141 84 +1,61%
TeamViewer AG 46,66 46,70 32 579 373 +2,32%
Tele Columbus AG 3,46 3,49 17 082 24 +0,87%
Telefónica Deutschland Hldg AG 2,357 2,359 258 641 125 +1,33%
Tesla Inc. 1 273,80 1 275,00 11 813 1 123 +4,91%
Texas Instruments Inc. 109,54 109,64 1 590 27 +1,29%
The Travelers Companies Inc. 97,67 97,88 122 2 +1,60%
thyssenkrupp AG 6,692 6,696 122 370 252 +2,17%
TRATON SE 16,41 16,508 9 206 61 +0,79%
Trip.com Group Ltd. Sp.ADRs 23,60 23,80 82 2 0,00%
Ulta Salon Cosmet. & Frag.Inc. 161,24 161,92 54 6 -1,04%
Uniper SE 30,14 30,16 3 644 55 +2,73%
United Airlines Holdings Inc. 26,20 26,40 2 470 25 -2,99%
United Internet AG 39,56 39,57 9 671 53 +3,02%
UnitedHealth Group Inc. 256,05 256,65 704 35 -0,53%
VARTA AG 104,40 104,50 120 022 1 955 +11,06%
Verisign Inc. 180,18 181,08 95 8 +0,28%
Verisk Analytics Inc. Cl.A 160,74 161,36 216 8 +1,01%
Verizon Communications Inc. 48,97 48,975 4 001 34 +0,22%
Vertex Pharmaceuticals Inc. 236,15 236,40 1 431 59 +3,47%
VISA Inc. 163,18 163,28 10 081 278 +1,03%
Volkswagen AG VZ 132,90 132,92 112 804 1 632 +6,16%
Vonovia SE 56,28 56,30 33 113 279 +1,52%
Vossloh AG 38,20 38,25 222 6 +0,13%
Wacker Chemie AG 78,86 78,98 6 400 73 +2,65%
Wacker Neuson SE 15,34 15,36 6 024 36 +3,45%
Walgreens Boots Alliance Inc. 34,28 34,365 1 364 25 -0,62%
Walmart Inc. 110,06 110,12 2 454 55 +0,18%
Walt Disney Co. 99,38 99,43 9 448 234 +0,10%
WashTec AG 34,50 34,55 2 454 24 -0,43%
Western Digital Corp. 37,185 37,275 1 492 15 +1,35%
Wirecard AG 1,9094 1,9198 224 315 855 -1,54%
Workday Inc. Shares A 154,60 155,04 196 8 +0,57%
Wüstenrot& Württembergische AG 14,66 14,78 3 786 28 +2,66%
Xcel Energy Inc. 58,50 59,00 10 2 -0,85%
Xilinx Inc. 89,86 90,10 549 15 -1,33%
Zalando SE 63,92 63,96 10 260 148 +4,24%
Zeal Network SE 35,70 35,80 3 824 35 +2,87%
Zoom Video Communications Inc. 225,00 227,00 2 238 109 +4,17%
zooplus AG 147,00 147,60 1 087 29 +0,83%
Copyright © 2020 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)