GLX

Last 7 789,58
Change -0,34%

Heute:

Open 7 812,90
High 7 820,43
Low 7 777,98

letzter Handelstag:

Close 7 789,58

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 Drillisch AG 20,11 20,41 24 396 150 +2,63%
3M Co. 141,22 141,70 2 343 87 -0,08%
Aareal Bank AG 21,02 21,18 40 846 147 +0,19%
Activision Blizzard Inc. 64,62 65,11 3 076 71 +0,05%
adidas AG 272,90 274,10 6 692 227 +1,75%
ADLER Group S.A. 23,90 24,24 8 400 26 +1,25%
Adobe Inc. 398,30 399,60 2 126 137 +0,13%
ADVA Optical Networking SE 7,03 7,13 19 744 30 -0,70%
Advanced Micro Devices Inc. 75,84 76,14 35 946 310 -1,76%
Airbus SE 94,39 94,87 51 493 770 +3,36%
AIXTRON SE 12,06 12,13 98 303 191 -1,42%
Alexion Pharmaceuticals Inc. 99,45 99,82 321 14 -1,52%
Align Technology Inc. 419,80 422,25 186 21 +1,02%
Allianz SE 197,72 198,30 44 224 576 -0,32%
Alphabet Inc. Class A 1 499,00 1 503,00 2 233 237 -0,57%
Alphabet Inc. Class C 1 503,20 1 505,20 660 78 -0,21%
alstria office REIT-AG 13,69 13,83 4 161 25 +0,15%
AMADEUS FIRE AG 117,80 118,60 354 16 -0,34%
Amazon.Com Inc. 2 623,50 2 625,50 7 976 1 212 -1,06%
American Express Co. 101,18 101,36 1 746 34 +0,67%
Amgen Inc. 186,44 187,10 996 38 +0,33%
Analog Devices Inc. 114,94 115,28 560 9 -1,07%
Ansys Inc. 276,70 279,70 43 7 +0,18%
Apple Inc. 101,04 101,20 114 924 1 313 -0,63%
Applied Materials Inc. 70,69 71,11 1 488 16 +0,20%
Aroundtown Property Hldgs S.A. 5,932 5,986 96 300 137 +0,40%
ASML Holding N.V. N.Y.Reg 372,00 374,00 147 13 0,00%
Aurubis AG 67,44 67,82 13 863 100 +1,68%
Autodesk Inc. 227,80 229,00 544 15 -0,15%
Automatic Data Processing Inc. 141,38 142,04 44 5 -0,04%
Baidu.com Inc. ADR 118,40 119,00 5 004 96 -0,17%
BASF SE 60,20 60,40 159 436 773 -1,02%
Bayer AG 47,905 47,99 188 864 1 288 +0,38%
Bayerische Motoren Werke AG 73,64 73,93 18 166 176 -0,15%
BayWa AG vink. Namens-Aktien 30,60 30,90 8 202 63 -0,16%
Bechtle AG 173,50 174,60 5 589 125 -0,34%
BEFESA S.A. 44,30 44,65 3 311 32 +3,59%
Beiersdorf AG 91,00 91,38 23 948 240 -1,51%
Bilfinger SE 23,62 23,80 8 403 49 +0,34%
Biogen Inc. 200,40 201,70 1 622 42 -1,74%
Biomarin Pharmaceutical Inc. 64,94 65,29 2 642 27 -1,41%
Boeing Co. 194,74 196,00 39 391 874 +5,65%
Booking Holdings Inc. 1 722,00 1 732,60 123 31 +1,74%
Borussia Dortmund GmbH&Co.KGaA 5,675 5,77 85 892 199 -1,12%
Brenntag AG 61,34 61,62 4 024 50 -1,34%
Broadcom Corp. 328,45 329,90 257 17 -0,94%
Cadence Design Systems Inc. 95,59 96,65 234 9 +0,40%
CANCOM SE 44,68 44,84 8 981 112 +2,10%
Carl Zeiss Meditec AG 108,90 109,70 3 614 69 -0,99%
Caterpillar Inc. 143,54 144,00 648 24 +0,03%
CECONOMY AG 4,402 4,45 359 289 176 +5,08%
Cerner Corp. 60,64 60,97 245 7 -2,18%
CEWE Stiftung & Co. KGaA 89,50 90,40 1 159 27 -1,31%
Charter Communicat. Inc.(Del.) Class A 548,70 555,70 46 8 +0,45%
Check Point Software Techs Ltd 98,19 99,01 441 8 +0,53%
Chevron Corp. 73,72 74,18 3 050 37 -1,01%
Cintas Corp. 294,90 297,60 168 10 -0,20%
Cisco Systems Inc. 36,255 36,39 20 847 128 +0,15%
Citrix Systems Inc. 105,06 105,58 218 9 +0,74%
Coca-Cola Co., The 43,38 43,555 40 537 409 +0,75%
Cognizant Technology Sol. Corp. 64,71 65,01 1 932 39 +0,82%
Comcast Corp. Cl. A 42,43 42,56 211 8 +0,84%
Commerzbank AG 5,50 5,518 1 002 502 680 +0,11%
CompuGroup Medical SE &Co.KGaA 81,80 82,40 2 589 68 +0,73%
Continental AG 115,00 115,50 6 396 108 -1,37%
Copart Inc. 94,50 95,00 123 6 +1,06%
Corestate Capital Holding S.A 15,00 15,20 100 798 409 +2,25%
Costco Wholesale Corp. 307,55 308,65 403 35 -2,56%
Covestro AG 45,70 46,00 35 244 230 -2,22%
CropEnergies AG 13,88 13,96 9 750 50 +0,29%
CSX Corp. 74,09 74,85 94 5 -1,09%
CTS Eventim AG & Co. KGaA 51,65 51,85 3 800 48 +0,88%
Daimler AG 56,52 56,68 148 539 819 -1,31%
Delivery Hero SE 98,58 99,36 12 975 180 +0,83%
Dermapharm Holding SE 53,48 53,78 22 856 341 -2,30%
Deutsche Bank AG 9,66 9,689 894 176 818 +1,13%
Deutsche Beteiligungs AG 33,50 33,80 3 144 24 0,00%
Deutsche Börse AG 137,35 138,05 7 373 122 -1,58%
Deutsche EuroShop AG 17,71 17,86 12 805 61 +0,68%
Deutsche Lufthansa AG 10,185 10,28 677 047 1 474 +2,27%
Deutsche Pfandbriefbank AG 9,00 9,05 122 240 271 +1,29%
Deutsche Post AG 40,30 40,45 125 118 601 -0,30%
Deutsche Telekom AG 15,015 15,04 593 185 753 -0,83%
Deutsche Wohnen SE 41,59 41,83 35 318 170 +0,77%
DEUTZ AG 4,77 4,818 116 891 146 -0,53%
DexCom Inc. 282,00 286,20 663 22 +3,56%
DIC Asset AG 12,90 13,04 20 996 50 +0,62%
DMG MORI AG 40,75 41,05 275 5 -0,61%
DocuSign Inc. 189,92 190,54 3 296 124 +5,96%
Dollar Tree Inc. 91,98 92,56 624 8 +1,64%
Dow Inc. 43,905 44,34 55 4 +0,26%
Dr. Hoenle AG 52,10 52,80 9 377 119 +0,96%
Drägerwerk AG & Co. KGaA VZ 63,50 63,90 5 779 92 +0,79%
DWS Group GmbH & Co. KGaA 33,715 33,91 11 284 79 +1,01%
Dürr AG 29,14 29,30 16 496 68 -2,40%
E.ON SE 9,00 9,02 690 043 912 -1,12%
Ebay Inc. 41,25 41,38 3 660 36 -2,19%
Eckert & Ziegler Str.-u.Med.AG 43,08 43,52 3 095 42 -0,96%
Electronic Arts Inc. 105,40 106,08 702 37 -1,23%
ENCAVIS AG 17,40 17,50 15 238 115 -0,46%
Evonik Industries AG 25,35 25,54 18 174 112 -0,86%
Evotec SE 25,90 26,00 46 330 223 -1,26%
Expedia Group Inc. 104,34 105,00 193 9 -0,93%
Facebook Inc. 231,55 232,50 6 737 293 -2,48%
Fastenal Co. 38,85 39,165 644 8 -0,31%
Fielmann AG 62,50 62,90 5 686 63 -0,24%
Fiserv Inc. 95,33 95,81 334 8 +0,28%
Fox Corp. Shares A 24,80 25,00 78 2 -0,79%
Fox Corp. Shares B 24,40 24,60 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 50,25 50,80 61 928 743 +3,29%
freenet AG 16,935 17,085 59 710 228 +0,06%
Fresenius Medical Care KGaA 68,34 68,64 10 525 167 -1,81%
Fresenius SE & Co. KGaA 37,18 37,38 208 375 1 230 -1,68%
FUCHS PETROLUB SE VZ 47,36 47,54 3 768 31 -2,10%
GEA Group AG 28,11 28,29 18 421 36 -0,84%
Gerresheimer AG 93,85 94,30 3 836 92 -0,05%
Gilead Sciences Inc. 50,11 50,21 11 455 140 -1,03%
Global Fashion Group S.A. 8,20 8,275 76 800 223 -4,78%
Goldman Sachs Group Inc. 193,70 194,28 909 21 -0,47%
Grand City Properties S.A. 19,29 19,45 9 224 37 -0,81%
GRENKE AG 38,00 38,24 28 361 234 -0,42%
HAMBORNER REIT AG 8,85 8,906 17 114 42 -0,95%
Hamburger Hafen u. Logistik AG 18,26 18,46 7 916 64 -0,96%
Hannover Rück SE 138,60 139,40 6 622 149 -2,52%
HeidelbergCement AG 59,72 60,12 13 499 112 -1,35%
HELLA GmbH & Co. KGaA 47,28 47,60 2 370 38 -1,53%
HelloFresh SE 46,94 47,24 34 412 409 -1,67%
Henkel AG & Co. KGaA VZ 88,32 88,70 8 064 77 +0,16%
HOCHTIEF AG 78,65 79,55 7 588 114 -0,25%
Home Depot Inc. 220,30 221,10 1 214 58 -1,56%
Honeywell International Inc. 171,06 171,86 54 4 -0,52%
HORNBACH Baumarkt AG 37,10 37,30 2 522 38 -1,59%
Hornbach Holding AG&Co.KGaA 86,40 86,80 1 819 39 -1,03%
HUGO BOSS AG 26,81 27,10 16 151 106 +4,19%
Hypoport SE 437,50 441,00 443 41 +0,57%
IDEXX Laboratories Inc. 377,30 380,60 28 3 -0,34%
Illumina Inc. 283,30 286,70 1 399 40 +0,48%
Incyte Corp. 67,93 68,61 1 240 15 +1,15%
INDUS Holding AG 32,65 33,00 3 044 33 +0,46%
Infineon Technologies AG 28,60 28,70 99 240 421 -1,38%
Instone Real Estate Group AG 20,45 20,70 2 476 29 -0,24%
Intel Corp. 41,955 42,035 33 084 311 +1,82%
Intl Business Machines Corp. 101,60 101,95 8 907 133 -1,31%
Intuit Inc. 298,55 300,50 164 15 +2,43%
Intuitive Surgical Inc. 622,80 626,30 225 44 +0,95%
JD.com Inc. Cl.A(sp.ADRs) 70,60 71,40 16 410 358 +2,01%
JENOPTIK AG 24,88 24,98 19 262 89 -2,50%
Johnson&Johnson 122,46 122,90 9 869 251 +0,05%
JOST Werke AG 39,70 40,30 360 6 -0,62%
JPMorgan Chase & Co. 99,66 99,97 2 738 70 -1,53%
Jungheinrich AG VZ 36,80 36,92 5 349 49 -2,59%
K+S Aktiengesellschaft 7,764 7,862 169 288 283 -0,69%
Keurig Dr Pepper Inc. 24,53 25,03 750 4 -0,66%
KION GROUP AG 65,74 66,12 4 274 64 -2,12%
KLA Corp. 211,30 212,85 412 12 +0,97%
Klöckner & Co SE 7,305 7,35 27 267 78 0,00%
Knorr-Bremse AG 103,50 103,78 1 516 18 -1,90%
Koenig & Bauer AG 23,50 23,78 1 505 15 -1,67%
Kraft Heinz Co. 27,49 27,63 7 810 75 +1,49%
KRONES AG 60,95 61,40 4 694 73 +0,33%
KWS SAAT SE & Co. KGaA 63,60 64,00 974 21 +0,47%
LAM Research Corp. 396,95 400,10 630 50 +0,80%
LANXESS AG 58,50 58,78 2 052 38 +1,10%
LEG Immobilien AG 116,18 116,86 2 021 46 0,00%
LEONI AG 6,19 6,225 41 552 89 -2,05%
Liberty Global Inc. Registered Shares A 20,015 20,155 101 2 +0,86%
Liberty Global Inc. Registered Shares C 19,30 19,40 628 3 +1,57%
Linde PLC 202,90 203,50 28 336 824 -1,98%
LPKF Laser & Electronics AG 22,75 23,10 33 024 267 -0,43%
Lululemon Athletica Inc. 308,20 310,45 143 10 +0,62%
Marriott International Inc. 108,88 109,56 2 338 22 +1,99%
Maxim Integrated Products Inc. 69,00 69,50 19 2 -0,71%
McDonalds Corp. 173,90 174,34 7 565 262 -0,18%
Medios AG 37,00 37,40 2 726 40 +1,08%
Mercadolibre Inc. 1 281,20 1 289,80 299 61 +2,82%
Merck & Co. Inc. 67,00 67,20 5 341 74 -1,18%
Merck KGaA 137,05 137,75 12 595 199 +1,44%
METRO AG 7,36 7,44 209 532 465 -2,28%
Microchip Technology Inc. 113,74 114,30 79 5 +0,37%
Micron Technology Inc. 57,39 57,74 8 849 82 +1,00%
Microsoft Corp. 176,22 176,76 42 536 798 -0,94%
Moderna Inc. 130,88 131,88 364 082 4 721 +9,69%
Mondelez International Inc. Class A 48,09 48,38 1 451 18 +0,72%
Monster Beverage Corp. 71,08 71,33 377 15 -0,77%
MorphoSys AG 92,64 93,12 14 324 197 0,00%
MTU Aero Engines AG 209,20 210,20 9 622 245 +1,46%
Münchener Rückvers.-Ges. AG 241,00 241,80 9 368 262 -1,15%
Nemetschek SE 56,60 56,95 85 444 806 -3,97%
NetEase Inc.(Sp. ADRs) 72,20 72,48 548 16 -0,96%
Netflix.com Inc. 408,80 410,45 1 239 133 -1,55%
New Work SE 250,00 253,50 18 3 -2,51%
NIKE Inc. 112,62 112,94 2 824 89 +0,61%
Nordex AG 18,37 18,49 161 578 609 -2,08%
NORMA Group SE 36,66 36,84 4 588 58 -1,87%
Nvidia Corp. 440,80 441,40 3 973 340 -1,52%
NXP Semiconductors NV 130,56 130,94 112 7 -0,51%
O'Reilly Automotive Inc. 366,65 368,30 176 6 +0,74%
OSRAM Licht AG 51,78 52,06 1 483 39 -0,19%
Paccar Inc. 71,00 71,50 564 6 -0,69%
PATRIZIA AG 23,90 24,10 1 327 11 -0,62%
Paychex Inc. 76,55 77,13 1 902 12 +0,26%
PayPal Holdings Inc. 176,22 177,00 11 092 337 +0,59%
PepsiCo Inc. 118,72 119,10 3 255 69 -0,52%
Pfeiffer Vacuum Technology AG 152,00 153,80 370 21 -1,29%
Pinduoduo Inc. ADRs 119,00 120,00 2 154 71 +0,84%
Procter & Gamble Co. 112,90 113,24 16 719 242 -1,31%
ProSiebenSat.1 Media SE 12,705 12,80 117 976 217 +3,12%
PUMA SE 86,36 86,78 6 065 98 +3,44%
Qiagen N.V. 39,41 39,55 9 579 99 +0,03%
Qualcomm Inc. 123,28 124,02 4 614 92 -0,37%
RATIONAL AG 702,00 710,50 342 35 -1,46%
Regeneron Pharmaceuticals Inc. 409,10 412,35 499 65 -1,59%
Rheinmetall AG 76,74 77,54 9 391 137 +0,75%
Ross Stores Inc. 92,88 93,34 291 5 +0,79%
RTL Group S.A. 39,10 39,40 11 159 50 +1,56%
RWE AG 34,85 35,03 142 019 575 -0,40%
S&T AG 20,30 20,50 26 075 130 +1,29%
SAF HOLLAND SE 10,34 10,50 23 200 93 -1,15%
salesforce.com Inc. 180,70 182,88 54 888 1 864 -0,24%
Salzgitter AG 17,305 17,50 11 118 32 -0,63%
SAP SE 100,46 100,98 165 283 2 261 -0,55%
Sartorius AG VZ 361,20 362,60 3 248 170 -0,82%
Schaeffler AG VZ 6,12 6,205 67 923 154 -1,13%
Scout24 AG 61,70 62,15 1 666 31 -1,51%
Seagen Inc. 146,84 149,96 68 4 -0,15%
secunet Security Networks AG 253,00 257,00 342 40 +0,39%
Shop Apotheke Europe N.V. 130,40 131,00 7 242 221 -0,91%
Siemens AG 111,72 112,00 39 127 394 -0,87%
Siemens Healthineers AG 39,545 39,785 146 011 989 +3,44%
Siltronic AG 123,30 124,00 8 868 171 -0,16%
Sirius XM Holdings Inc. 5,261 5,316 521 2 -0,38%
Sixt SE 98,10 98,65 4 194 120 +0,41%
Skyworks Solutions Inc. 117,82 118,60 622 28 +0,39%
SMA Solar Technology AG 46,62 46,90 12 962 196 -2,18%
SNP Schnei.Neureith.&Partn.SE 53,20 53,80 3 878 75 -3,06%
Software AG 35,88 36,18 2 609 34 +1,63%
Splunk Inc. 129,62 130,58 26 248 921 -23,40%
Stabilus S.A. 58,65 59,10 100 1 +0,34%
Starbucks Corp. 82,18 82,68 4 092 64 +0,82%
STRATEC SE 116,40 117,00 1 392 37 +2,64%
Ströer SE & Co. KGaA 77,85 78,35 609 24 +0,51%
Südzucker AG 13,09 13,20 17 081 63 -0,45%
Symrise AG 102,90 103,05 5 824 125 -1,86%
Synopsys Inc. 191,44 194,34 542 28 +3,99%
T-Mobile US Inc. 107,44 108,66 712 29 -1,84%
TAG Immobilien AG 24,12 24,28 4 252 39 +0,91%
Take-Two Interactive Softw.Inc 148,52 149,26 347 22 +0,17%
TAKKT AG 10,52 10,76 3 514 12 +2,11%
Talanx AG 31,20 31,36 9 600 61 -1,64%
TeamViewer AG 38,88 38,89 25 302 255 +0,52%
Tele Columbus AG 2,26 2,30 46 933 37 -2,37%
Telefónica Deutschland Hldg AG 2,335 2,359 292 453 140 +0,86%
Tesla Inc. 486,70 489,15 105 898 3 991 +4,03%
Texas Instruments Inc. 133,16 133,66 347 20 -0,58%
The Travelers Companies Inc. 110,84 111,50 50 1 -0,23%
thyssenkrupp AG 5,758 5,798 542 931 459 +0,38%
TRATON SE 22,205 22,50 8 510 48 +1,11%
Trip.com Group Ltd. Sp.ADRs 29,00 29,20 123 4 +5,80%
Ulta Salon Cosmet. & Frag.Inc. 238,40 239,55 280 7 +3,63%
Uniper SE 28,08 28,36 5 685 53 -2,16%
United Internet AG 32,83 33,02 4 041 44 -0,93%
UnitedHealth Group Inc. 286,50 287,60 676 34 -0,10%
VARTA AG 112,70 113,00 64 283 1 304 +0,54%
Verisign Inc. 164,68 166,16 184 8 -0,10%
Verisk Analytics Inc. Cl.A 159,14 160,26 32 3 -1,38%
Verizon Communications Inc. 50,72 50,95 5 543 49 +0,08%
Vertex Pharmaceuticals Inc. 186,10 187,34 794 31 -0,17%
VISA Inc. 171,00 171,52 4 772 155 -1,47%
Volkswagen AG VZ 145,36 146,06 44 939 451 -0,90%
Vonovia SE 55,82 56,06 21 930 214 -0,85%
Vossloh AG 38,45 38,75 2 124 25 -2,39%
Wacker Chemie AG 102,60 103,40 10 747 215 -2,42%
Wacker Neuson SE 16,17 16,31 4 001 16 -0,61%
Walgreens Boots Alliance Inc. 34,995 35,535 20 107 150 +7,11%
Walmart Inc. 122,78 123,06 3 679 111 -1,35%
Walt Disney Co. 125,98 126,38 7 761 223 -0,69%
WashTec AG 42,40 42,85 1 424 22 -1,05%
Workday Inc. Shares A 184,18 185,10 21 2 -0,57%
Wüstenrot& Württembergische AG 17,12 17,34 9 357 57 +0,23%
Xcel Energy Inc. 55,00 55,50 36 2 0,00%
Xilinx Inc. 118,30 119,32 517 16 -2,17%
Zalando SE 79,90 80,50 21 459 369 -0,94%
Zeal Network SE 43,25 43,65 7 626 106 +0,34%
Zoom Video Communications Inc. 340,00 342,00 3 288 204 -0,29%
zooplus AG 151,80 153,80 764 29 -3,31%
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 CET (UTC+1)