GLX

Last 5 502,64
Change -0,80%

Heute:

Open 5 421,94
High 5 504,79
Low 5 397,54

letzter Handelstag:

Close 5 546,93

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 17,95 17,96 37 476 139 -5,42%
3M Co. 124,10 124,46 11 413 274 +0,47%
Aareal Bank AG 14,83 14,85 62 199 220 -1,86%
Activision Blizzard Inc. 54,10 54,32 2 379 50 +0,24%
adidas AG 199,25 199,30 35 342 1 036 -1,92%
ADLER Real Estate AG 8,54 8,58 25 252 42 +4,15%
ADO Properties S.A. 18,44 18,51 9 872 61 -9,43%
Adobe Inc. 281,40 282,10 3 772 116 -2,34%
ADVA Optical Networking SE 4,99 5,02 12 305 23 -1,98%
Advanced Micro Devices Inc. 42,56 42,625 55 861 368 +3,46%
Airbus SE 52,91 53,00 362 052 4 727 -10,70%
AIXTRON SE 7,868 7,88 63 382 102 -0,33%
Alexion Pharmaceuticals Inc. 83,22 83,41 284 10 +2,17%
Align Technology Inc. 150,60 151,30 324 17 -5,78%
Allianz SE 153,78 153,80 139 627 2 522 -1,09%
Alphabet Inc. Class A 1 030,80 1 032,60 3 652 794 -1,73%
Alphabet Inc. Class C 1 030,80 1 032,80 1 031 194 -1,84%
alstria office REIT-AG 12,41 12,43 9 102 42 -4,92%
AMADEUS FIRE AG 70,50 70,80 4 459 105 -9,62%
Amazon.Com Inc. 1 768,00 1 769,60 9 306 1 514 +0,29%
American Airlines Group Inc. 10,214 10,262 28 019 138 -7,59%
American Express Co. 73,52 73,71 7 261 155 -4,79%
Amgen Inc. 183,34 183,90 996 29 -0,77%
Analog Devices Inc. 79,46 79,71 12 2 -2,57%
Ansys Inc. 201,20 202,40 59 6 -4,89%
Apple Inc. 226,65 226,80 50 699 1 352 -1,26%
Applied Materials Inc. 41,815 42,005 2 422 22 +0,54%
Aroundtown Property Hldgs S.A. 4,268 4,27 179 308 215 -5,09%
ASML Holding N.V. N.Y.Reg 234,00 236,00 305 10 -2,52%
Aurubis AG 38,09 38,14 3 370 43 +2,05%
Autodesk Inc. 136,30 136,92 300 14 -3,03%
Automatic Data Processing Inc. 120,74 121,04 440 13 -2,44%
Baidu.com Inc. ADR 92,00 92,40 4 821 70 +1,09%
BASF SE 41,53 41,54 305 970 2 423 -2,54%
Bayer AG 52,50 52,51 154 103 1 557 -0,25%
Bayerische Motoren Werke AG 44,72 44,735 54 956 656 -3,58%
Bechtle AG 113,60 113,80 12 295 302 -2,49%
BEFESA S.A. 27,25 27,30 1 311 15 +2,84%
Beiersdorf AG 89,18 89,22 15 843 151 -3,09%
Bertrandt AG 30,65 30,80 1 098 17 -2,88%
Bilfinger SE 13,12 13,14 135 948 701 -11,52%
Biogen Inc. 282,40 283,05 553 25 -1,62%
Biomarin Pharmaceutical Inc. 77,42 77,82 54 2 -1,99%
Boeing Co. 128,88 129,58 19 272 565 -4,04%
Booking Holdings Inc. 1 202,00 1 207,60 460 138 -0,93%
Borussia Dortmund GmbH&Co.KGaA 5,275 5,30 68 755 210 -3,74%
Brenntag AG 33,13 33,14 5 404 39 -1,96%
Broadcom Corp. 212,60 213,35 184 13 -1,26%
Cadence Design Systems Inc. 60,60 61,01 37 2 -1,60%
CANCOM SE 37,64 37,66 8 179 108 -2,28%
Carl Zeiss Meditec AG 86,25 86,35 8 694 145 -1,76%
Caterpillar Inc. 104,64 104,76 2 671 28 -0,59%
CECONOMY AG 1,901 1,902 84 157 81 -2,84%
Cerner Corp. 56,20 56,42 142 5 -2,61%
CEWE Stiftung & Co. KGaA 78,00 78,20 3 375 57 -3,58%
Charter Communicat. Inc.(Del.) Class A 393,30 395,65 167 19 -2,52%
Check Point Software Techs Ltd 89,62 90,38 388 10 -0,90%
Chevron Corp. 65,40 65,56 5 580 73 -1,14%
Cintas Corp. 151,50 152,55 1 182 36 -3,12%
Cisco Systems Inc. 35,45 35,485 23 508 168 -0,62%
Citrix Systems Inc. 127,96 128,42 549 32 -0,95%
Coca-Cola Co., The 39,89 39,93 50 514 547 -0,40%
Cognizant Technology Sol. Corp. 40,82 41,025 242 7 -2,68%
Comcast Corp. Cl. A 30,565 30,645 1 241 9 -2,84%
Commerzbank AG 3,121 3,122 1 851 257 1 471 -5,15%
CompuGroup Medical SE 56,95 57,10 11 950 162 +2,16%
Continental AG 61,20 61,22 39 540 555 -5,52%
Copart Inc. 60,00 60,50 270 5 -2,40%
Corestate Capital Holding S.A 25,26 25,36 39 800 308 -7,78%
Costco Wholesale Corp. 263,00 263,60 577 21 +0,54%
Covestro AG 27,02 27,04 81 865 393 -1,31%
CSX Corp. 49,925 50,15 8 2 -2,06%
CTS Eventim AG & Co. KGaA 39,30 39,36 8 194 95 -3,72%
Daimler AG 25,815 25,825 629 900 3 105 -5,17%
Delivery Hero SE 68,82 68,84 3 828 64 +2,41%
Dermapharm Holding SE 37,08 37,15 5 862 60 -1,56%
Deutsche Bank AG 5,658 5,659 1 192 543 1 452 -2,98%
Deutsche Beteiligungs AG 25,75 25,80 8 384 34 -0,19%
Deutsche Börse AG 122,00 122,05 15 754 260 -1,77%
Deutsche EuroShop AG 10,78 10,81 42 448 150 +3,74%
Deutsche Lufthansa AG 8,082 8,086 2 588 322 6 580 -5,60%
Deutsche Pfandbriefbank AG 6,645 6,655 201 384 398 -3,96%
Deutsche Post AG 24,07 24,08 323 206 1 435 -2,29%
Deutsche Telekom AG 11,515 11,52 1 081 180 1 892 -1,83%
Deutsche Wohnen SE 34,57 34,58 10 612 91 -0,32%
DEUTZ AG 3,312 3,324 37 632 67 -1,13%
DIC Asset AG 9,05 9,07 45 101 139 -5,64%
DMG MORI AG 40,65 40,75 830 7 +0,87%
Dollar Tree Inc. 67,80 68,14 56 3 -3,03%
Dow Inc. 25,485 25,575 4 411 26 -3,40%
Drägerwerk AG & Co. KGaA VZ 89,50 89,70 76 485 1 215 -0,28%
DWS Group GmbH & Co. KGaA 21,05 21,145 11 295 76 -6,36%
Dürr AG 18,10 18,12 17 536 83 -2,23%
E.ON SE 9,126 9,128 382 710 656 -2,60%
Ebay Inc. 26,835 26,895 2 635 35 -0,68%
ECKERT & ZIEGLER AG 133,20 133,60 9 814 260 -5,85%
Electronic Arts Inc. 90,45 90,70 648 20 +0,04%
Elmos Semiconductor AG 18,28 18,42 1 050 12 -2,25%
ENCAVIS AG 8,84 8,87 36 136 125 -4,32%
Evonik Industries AG 18,46 18,47 17 276 96 -2,68%
Evotec SE 20,50 20,51 129 246 394 +0,84%
Expedia Group Inc. 47,145 47,385 1 074 25 -7,12%
Exxon Mobil Corp. 35,22 35,265 68 022 443 +2,57%
Facebook Inc. 149,48 149,66 13 638 393 -0,93%
Fastenal Co. 28,085 28,175 800 8 -2,17%
Fielmann AG 51,35 51,40 14 524 143 -2,93%
Fiserv Inc. 83,46 83,81 1 232 27 -3,12%
Fox Corp. Shares A 20,20 20,40 4 2 -2,78%
Fox Corp. Shares B 19,70 19,80 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 37,48 37,50 33 735 451 +1,60%
freenet AG 15,88 15,89 60 457 198 -0,81%
Fresenius Medical Care KGaA 60,86 60,88 25 738 305 +1,57%
Fresenius SE & Co. KGaA 33,96 33,98 112 011 971 +0,35%
FUCHS PETROLUB SE VZ 33,40 33,44 4 240 34 +3,99%
GEA Group AG 18,505 18,525 4 689 37 -1,04%
Gerresheimer AG 59,70 59,90 2 344 24 +4,18%
Gilead Sciences Inc. 67,29 67,37 30 804 487 -0,52%
Godewind Immobilien AG 6,37 6,38 1 630 8 +0,16%
Goldman Sachs Group Inc. 136,20 136,32 1 998 56 -2,97%
Grand City Properties S.A. 18,60 18,63 1 316 11 -1,00%
GRENKE AG 50,10 50,20 11 156 119 -6,35%
HAMBORNER REIT AG 7,986 8,002 29 061 43 -0,87%
Hamburger Hafen u. Logistik AG 11,94 11,96 36 747 176 -8,29%
Hannover Rück SE 125,70 125,90 5 831 132 -2,48%
HeidelbergCement AG 38,74 38,75 68 843 538 -0,59%
HELLA GmbH & Co. KGaA 25,16 25,18 7 932 67 -5,33%
HelloFresh SE 29,20 29,24 223 157 1 608 -7,01%
Henkel AG & Co. KGaA VZ 71,08 71,10 13 598 175 -2,30%
HOCHTIEF AG 59,30 59,40 15 765 271 -1,42%
Home Depot Inc. 166,76 166,90 2 706 56 -1,63%
Hornbach Holding AG&Co.KGaA 37,30 37,40 2 534 27 -1,32%
HUGO BOSS AG 22,07 22,08 38 113 245 -4,87%
HYPOPORT AG 260,50 262,00 775 53 -1,50%
IDEXX Laboratories Inc. 213,70 214,50 24 4 -2,18%
Illumina Inc. 243,50 244,55 121 15 -1,15%
Incyte Corp. 67,61 67,92 825 9 +2,39%
INDUS Holding AG 24,95 25,05 7 175 54 +4,17%
Infineon Technologies AG 12,988 12,99 432 395 1 325 -1,49%
Instone Real Estate Group AG 14,00 14,04 3 620 29 -4,80%
Intel Corp. 49,775 49,83 18 286 110 +1,67%
Intl Business Machines Corp. 100,20 100,35 5 757 96 -0,68%
Intuit Inc. 206,15 206,55 355 11 -0,50%
Intuitive Surgical Inc. 418,00 419,75 662 77 -6,43%
Isra Vision AG 49,76 49,82 1 558 20 +0,04%
JD.com Inc. Cl.A(sp.ADRs) 38,70 38,90 10 076 99 +5,31%
JENOPTIK AG 14,92 14,97 38 413 170 +0,81%
Johnson&Johnson 117,28 117,36 14 985 333 -1,13%
JOST Werke AG 20,70 20,75 194 3 -5,67%
JPMorgan Chase & Co. 78,45 78,61 5 174 118 -3,82%
Jungheinrich AG VZ 13,67 13,70 12 002 56 -1,38%
K+S Aktiengesellschaft 5,28 5,284 221 122 223 +1,11%
KION GROUP AG 37,84 37,88 5 594 62 -3,75%
KLA Corp. 126,14 126,80 1 289 7 -2,52%
Klöckner & Co SE 3,374 3,388 36 428 54 +1,62%
Knorr-Bremse AG 81,45 81,47 1 342 29 +0,91%
Koenig & Bauer AG 17,40 17,50 5 319 32 +0,76%
Kraft Heinz Co. 22,225 22,26 20 533 108 -0,80%
KRONES AG 47,80 47,94 5 706 66 -0,87%
KWS SAAT SE & Co. KGaA 45,90 46,05 1 691 28 -1,19%
LAM Research Corp. 214,00 214,90 177 14 -3,33%
LANXESS AG 35,22 35,23 10 550 105 -2,85%
LEG Immobilien AG 101,00 101,05 3 290 53 -1,46%
LEONI AG 5,80 5,85 63 145 132 -2,87%
Liberty Global Inc. Registered Shares A 14,866 14,934 2 1 -0,06%
Liberty Global Inc. Registered Shares C 14,10 14,20 0 0 0,00%
Linde PLC 153,65 153,75 17 576 460 -2,23%
LPKF Laser & Electronics AG 15,60 15,72 49 791 303 -7,76%
Lululemon Athletica Inc. 169,84 170,50 106 8 -1,78%
Marriott International Inc. 64,00 64,44 1 114 29 -4,84%
Maxim Integrated Products Inc. 43,60 43,80 3 2 -2,26%
McDonalds Corp. 146,60 146,74 9 234 277 -1,88%
Mercadolibre Inc. 415,25 416,90 205 24 -5,52%
Merck & Co. Inc. 67,80 68,00 4 079 48 -2,57%
Merck KGaA 90,70 90,74 16 051 212 -2,11%
METRO AG 7,688 7,692 96 258 227 -0,65%
Microchip Technology Inc. 59,88 60,10 163 6 -2,31%
Micron Technology Inc. 38,435 38,49 6 344 52 +0,05%
Microsoft Corp. 143,68 143,76 78 157 1 688 +0,64%
Mondelez International Inc. Class A 45,46 45,56 3 844 30 +0,13%
Monster Beverage Corp. 49,095 49,26 363 7 -3,92%
MorphoSys AG 91,24 91,40 6 878 138 +0,90%
MTU Aero Engines AG 122,40 122,55 45 527 1 112 -7,27%
Münchener Rückvers.-Ges. AG 175,45 175,55 63 967 1 593 -3,94%
Nemetschek SE 43,06 43,10 36 954 350 -3,16%
NetApp Inc. 37,11 37,255 63 3 -1,76%
NetEase Inc.(Sp. ADRs) 301,35 302,15 18 4 +4,08%
Netflix.com Inc. 340,10 340,40 4 178 170 -0,04%
New Work SE 190,40 191,00 270 23 -2,70%
NIKE Inc. 73,82 73,88 11 524 138 -1,63%
Nordex AG 7,13 7,155 107 745 276 +1,42%
NORMA Group SE 16,48 16,50 5 609 43 -1,66%
Nvidia Corp. 235,35 236,00 7 098 172 -1,32%
NXP Semiconductors NV 72,33 72,56 1 024 19 -3,69%
O'Reilly Automotive Inc. 269,55 270,50 447 13 -2,47%
OSRAM Licht AG 31,12 31,13 24 287 193 -4,71%
Paccar Inc. 53,50 54,00 34 3 -2,70%
PATRIZIA AG 20,05 20,10 4 944 18 -2,47%
Paychex Inc. 56,09 56,29 129 5 -4,13%
PayPal Holdings Inc. 86,53 86,63 18 500 354 -0,12%
PepsiCo Inc. 111,46 111,76 2 959 73 +2,70%
Pfeiffer Vacuum Technology AG 126,60 127,00 477 14 -1,96%
Pfizer Inc. 29,40 29,50 18 853 242 -1,01%
Procter & Gamble Co. 101,50 102,00 8 581 163 +2,20%
ProSiebenSat.1 Media SE 6,628 6,63 387 414 845 -6,54%
PUMA SE 52,58 52,62 8 224 88 -2,18%
Qiagen N.V. 37,00 37,01 22 574 156 -1,68%
Qualcomm Inc. 62,36 62,45 1 999 38 -1,53%
RATIONAL AG 470,00 470,40 348 47 -3,37%
Regeneron Pharmaceuticals Inc. 439,50 442,05 117 23 -0,80%
Rheinmetall AG 59,50 59,56 17 614 334 -6,09%
RHÖN-KLINIKUM AG 17,88 17,90 1 179 14 +1,25%
RIB Software SE 28,56 28,58 7 289 38 0,00%
Rocket Internet SE 18,91 18,93 6 749 33 +4,16%
Ross Stores Inc. 76,30 76,50 447 9 -0,86%
RTL Group S.A. 30,46 30,50 15 342 98 +0,07%
RWE AG 22,71 22,72 311 218 819 -3,93%
S&T AG 17,16 17,20 20 882 72 -0,12%
SAF HOLLAND S.A. 3,548 3,562 17 674 23 -2,90%
Salzgitter AG 10,60 10,615 9 790 29 -2,37%
SAP SE 98,36 98,37 111 934 1 758 -2,43%
Sartorius AG VZ 218,80 219,00 2 677 107 -2,58%
Schaeffler AG VZ 5,56 5,575 33 928 66 +1,42%
Scout24 AG 53,70 53,75 3 541 35 -0,83%
Seattle Genetics Inc. 104,00 105,00 4 2 -1,90%
Shop Apotheke Europe N.V. 60,00 60,10 27 280 424 +12,15%
Siemens AG 74,73 74,74 118 046 1 241 -1,99%
Siemens Healthineers AG 36,16 36,18 45 956 390 +0,25%
Siltronic AG 65,78 65,84 15 677 199 -1,82%
Sirius XM Holdings Inc. 4,385 4,4125 3 424 4 -0,30%
Sixt SE 49,52 49,78 15 847 267 -0,72%
Skyworks Solutions Inc. 79,46 79,53 1 661 23 -0,33%
SMA Solar Technology AG 25,32 25,46 8 774 80 -2,87%
SNP Schnei.Neureith.&Partn.SE 44,10 44,40 8 622 110 -2,86%
Software AG 27,02 27,06 5 555 41 +0,41%
Splunk Inc. 108,30 109,00 1 424 26 -4,62%
Stabilus S.A. 31,56 31,68 171 4 -2,89%
Starbucks Corp. 58,77 58,81 4 761 83 -1,39%
Steinhoff Internatl Hldgs N.V. 0,0496 0,0499 10 617 128 266 -2,36%
Ströer SE & Co. KGaA 47,26 47,32 6 639 95 +0,72%
Südzucker AG 12,64 12,68 12 522 59 -3,13%
Symrise AG 85,78 85,80 3 219 52 +2,60%
Synopsys Inc. 116,20 116,74 422 9 -1,44%
T-Mobile US Inc. 78,44 79,01 1 275 16 +2,77%
TAG Immobilien AG 17,89 17,90 10 057 35 -0,95%
Take-Two Interactive Softw.Inc 112,28 112,50 395 21 +4,05%
TAKKT AG 6,70 6,72 18 479 42 -6,01%
Talanx AG 29,72 29,76 17 019 91 -4,00%
TeamViewer AG 36,895 36,98 73 032 765 +1,18%
Telefónica Deutschland Hldg AG 2,256 2,257 240 959 100 +1,80%
Tesla Inc. 464,45 465,05 14 984 789 -1,97%
Texas Instruments Inc. 91,31 91,45 1 820 37 -1,16%
The Travelers Companies Inc. 88,74 88,99 305 5 -3,00%
thyssenkrupp AG 4,597 4,598 231 418 384 -2,15%
TRATON SE 12,314 12,36 5 304 40 -2,94%
Trip.com Group Ltd. Sp.ADRs 20,40 20,60 3 946 16 -3,74%
Ulta Salon Cosmet. & Frag.Inc. 156,28 157,04 98 4 -1,54%
Uniper SE 21,68 21,70 9 210 70 -3,82%
United Airlines Holdings Inc. 25,82 25,93 6 740 63 -9,51%
United Internet AG 26,13 26,14 8 332 53 -1,77%
United Technologies Corp. 82,22 82,39 3 721 43 -4,33%
UnitedHealth Group Inc. 222,15 222,70 479 24 -1,37%
VARTA AG 62,40 62,55 76 297 1 152 -5,57%
Verisign Inc. 162,52 163,60 39 5 -1,59%
Verisk Analytics Inc. Cl.A 127,66 128,30 27 3 -0,62%
Verizon Communications Inc. 48,745 48,825 3 519 35 +0,01%
Vertex Pharmaceuticals Inc. 211,80 212,65 740 32 -1,65%
VISA Inc. 144,48 144,58 16 651 618 -1,14%
Volkswagen AG VZ 99,99 100,00 181 423 2 739 -5,48%
Vonovia SE 44,03 44,04 47 554 278 -1,08%
Vossloh AG 29,65 29,70 1 589 18 -6,32%
Wacker Chemie AG 45,02 45,04 7 248 87 -1,27%
Wacker Neuson SE 9,76 9,795 17 153 72 -1,31%
Walgreens Boots Alliance Inc. 40,79 40,885 829 17 -1,43%
Walmart Inc. 105,36 105,60 5 026 73 +1,90%
Walt Disney Co. 88,40 88,50 35 254 1 142 +0,89%
WashTec AG 36,15 36,30 530 8 +0,97%
Western Digital Corp. 37,485 37,58 3 224 21 -2,98%
Willis Towers Watson PLC 147,00 148,00 1 1 -1,30%
Wirecard AG 100,90 100,96 254 235 2 443 -1,94%
Workday Inc. Shares A 112,80 113,18 443 13 -5,07%
Wüstenrot& Württembergische AG 13,62 13,66 3 131 24 -2,16%
Xcel Energy Inc. 53,50 54,00 10 1 -2,73%
Xilinx Inc. 72,03 72,22 281 6 -1,74%
Zalando SE 34,04 34,07 6 917 89 -1,99%
zooplus AG 105,40 105,80 2 719 96 -7,08%
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)