GLX

Last 9 326,28
Change -0,46%

Heute:

Open 9 258,38
High 9 342,25
Low 9 241,47

letzter Handelstag:

Close 9 326,28

Kursliste

Gattung Bid Ask Stück ausgef.
Orders		 Change
1&1 AG 24,86 25,14 9 388 54 +1,22%
3M Co. 166,65 167,10 3 246 84 +0,15%
Aareal Bank AG 21,20 21,34 14 378 65 -0,56%
Activision Blizzard Inc. 70,23 70,76 5 203 141 +0,46%
adidas AG 306,20 306,80 4 191 154 -0,44%
ADLER Group S.A. 20,24 20,66 7 728 36 -1,16%
Adobe Inc. 523,30 525,00 1 909 279 +0,04%
ADVA Optical Networking SE 12,56 12,64 64 636 149 -2,02%
Advanced Micro Devices Inc. 88,82 90,43 80 102 1 015 +3,14%
Airbus SE 115,50 115,86 23 140 405 -0,60%
AIXTRON SE 20,75 20,84 453 323 1 665 -3,56%
Align Technology Inc. 585,40 588,40 289 31 +3,05%
Allianz SE 209,95 210,70 32 604 506 -0,76%
Alphabet Inc. Class A 2 270,50 2 273,00 3 121 662 -0,55%
Alphabet Inc. Class C 2 279,00 2 281,50 793 153 -0,72%
alstria office REIT-AG 17,79 17,93 2 138 18 -1,33%
AMADEUS FIRE AG 168,60 169,40 1 210 29 +0,36%
Amazon.Com Inc. 2 804,50 2 808,50 54 988 9 977 -7,28%
American Electric Power Co.Inc 74,12 74,46 200 3 +0,53%
American Express Co. 143,65 143,90 3 335 63 -0,62%
Amgen Inc. 203,35 203,95 863 33 +0,12%
Analog Devices Inc. 140,94 141,38 115 1 -0,06%
Ansys Inc. 309,10 312,40 35 3 +1,04%
Apple Inc. 122,90 123,10 72 577 971 +0,39%
Applied Materials Inc. 117,60 118,30 2 372 33 +1,94%
Aroundtown Property Hldgs S.A. 6,572 6,64 21 519 34 -0,85%
ASML Holding N.V. N.Y.Reg 644,00 648,00 334 33 0,00%
Atlassian Corp. PLC 273,00 275,30 1 750 95 +24,12%
Atoss Software AG 171,80 173,40 1 477 81 -2,93%
Aurubis AG 85,26 85,64 6 103 65 -1,70%
AUTO1 Group SE 41,00 41,48 5 784 54 -0,51%
Autodesk Inc. 270,20 271,45 168 11 +0,37%
Automatic Data Processing Inc. 176,34 177,20 326 9 +0,61%
Baidu.com Inc. ADR 137,80 138,60 6 511 213 -1,85%
BASF SE 66,35 66,54 161 642 1 213 -0,36%
Bayer AG 50,25 50,46 202 218 1 033 -1,54%
Bayerische Motoren Werke AG 83,69 83,98 18 051 214 -1,39%
BayWa AG vink. Namens-Aktien 38,50 38,75 1 629 22 -0,64%
Bechtle AG 174,20 174,75 5 366 131 +1,54%
BEFESA S.A. 66,00 66,40 848 16 -0,90%
Beiersdorf AG 99,94 100,30 1 679 34 -0,86%
Bilfinger SE 25,84 26,02 7 303 70 +0,23%
Biogen Inc. 274,65 276,60 383 14 +0,36%
Boeing Co. 190,38 191,54 6 386 109 -2,11%
Booking Holdings Inc. 1 832,00 1 843,00 187 45 -1,56%
Borussia Dortmund GmbH&Co.KGaA 6,07 6,16 31 806 68 -0,57%
Brenntag SE 84,02 84,30 1 907 49 +0,52%
Broadcom Corp. 408,45 410,50 111 13 +0,45%
Cadence Design Systems Inc. 123,86 125,12 173 4 +1,08%
CANCOM SE 52,74 53,20 7 761 87 +0,68%
Carl Zeiss Meditec AG 188,35 190,05 4 641 165 +1,20%
Caterpillar Inc. 174,05 174,60 4 267 116 -2,54%
CECONOMY AG 4,028 4,06 21 432 53 -1,57%
Cerner Corp. 67,62 67,96 192 3 +0,79%
CEWE Stiftung & Co. KGaA 125,80 126,80 150 7 +1,11%
Charter Communications Inc. Class A 623,60 631,40 21 10 +3,96%
Check Point Software Techs Ltd 106,75 107,60 641 21 +1,28%
Chevron Corp. 85,59 85,97 3 058 69 -0,68%
Cintas Corp. 330,70 333,70 170 8 +0,27%
Cisco Systems Inc. 46,595 46,765 7 566 84 +0,81%
Coca-Cola Co., The 47,975 48,17 33 211 257 +0,21%
Cognizant Technology Sol. Corp. 61,85 62,14 334 10 -0,05%
Comcast Corp. Cl. A 49,65 49,80 1 853 13 +1,53%
Commerzbank AG 5,452 5,49 439 853 305 0,00%
CompuGroup Medical SE &Co.KGaA 67,35 67,95 4 295 29 +0,52%
Continental AG 114,22 114,80 19 359 118 -1,23%
Copart Inc. 123,30 124,55 11 2 +0,20%
Costco Wholesale Corp. 361,75 362,90 46 9 +1,36%
Covestro AG 54,20 54,50 42 615 332 -0,70%
CSX Corp. 27,20 27,40 2 040 4 0,00%
CTS Eventim AG & Co. KGaA 57,14 57,38 2 262 34 +0,63%
Daimler AG 75,10 75,39 127 839 878 -0,61%
Delivery Hero SE 125,55 126,20 6 094 121 +1,04%
Dermapharm Holding SE 67,20 67,70 3 369 51 +0,67%
Deutsche Bank AG 10,53 10,558 617 655 767 -2,55%
Deutsche Börse AG 140,80 141,25 4 607 80 -0,71%
Deutsche EuroShop AG 20,00 20,12 8 319 33 -0,59%
Deutsche Lufthansa AG 9,549 9,669 369 032 837 -2,78%
Deutsche Pfandbriefbank AG 9,30 9,34 111 206 222 +1,26%
Deutsche Post AG 57,09 57,27 143 518 981 -1,89%
Deutsche Telekom AG 17,494 17,542 477 559 1 176 -0,77%
Deutsche Wohnen SE 52,42 52,56 13 790 108 +0,27%
DEUTZ AG 7,095 7,19 52 602 113 -1,84%
DexCom Inc. 431,40 438,20 985 36 +14,11%
DIC Asset AG 15,15 15,30 22 785 74 +1,47%
DocuSign Inc. 248,60 253,80 170 10 -0,39%
Dollar Tree Inc. 83,88 84,38 210 6 +1,27%
Dow Inc. 52,14 52,66 717 10 -0,49%
Drägerwerk AG & Co. KGaA VZ 77,15 77,80 2 119 33 +0,32%
DWS Group GmbH & Co. KGaA 39,52 39,70 12 289 90 -1,00%
Dürr AG 40,08 40,26 14 066 115 -2,00%
E.ON SE 10,312 10,382 205 187 370 -1,04%
Ebay Inc. 57,42 57,59 9 796 114 -6,72%
Eckert & Ziegler Str.-u.Med.AG 116,60 117,80 10 415 276 +3,25%
Electronic Arts Inc. 121,02 121,74 340 14 +0,85%
ElringKlinger AG 13,68 13,87 14 295 65 -0,65%
ENCAVIS AG 15,37 15,51 28 607 147 -1,09%
Evonik Industries AG 29,19 29,38 13 423 60 -0,75%
Evotec SE 34,84 35,08 19 201 97 +0,69%
Facebook Inc. 300,35 300,65 24 641 1 004 -0,36%
Fastenal Co. 46,06 46,295 52 4 +0,30%
Fielmann AG 63,10 63,45 3 816 45 -0,24%
Fiserv Inc. 96,84 97,28 1 599 36 +0,79%
flatexDEGIRO AG 100,00 100,90 3 680 77 -1,94%
Fox Corp. Shares A 29,905 30,21 65 1 -1,83%
Fox Corp. Shares B 28,00 28,20 0 0 0,00%
Fraport AG Ffm.Airport.Ser.AG 55,16 55,30 13 793 163 -2,19%
freenet AG 20,05 20,17 19 841 133 -0,15%
Fresenius Medical Care KGaA 66,32 66,72 87 982 818 -3,81%
Fresenius SE & Co. KGaA 44,16 44,455 101 298 761 -2,97%
FUCHS PETROLUB SE VZ 41,92 42,10 23 512 131 +1,84%
GEA Group AG 37,26 37,45 24 928 108 -0,05%
Gerresheimer AG 87,90 88,20 7 248 94 +1,67%
Gilead Sciences Inc. 57,45 57,57 11 893 96 -2,31%
Global Fashion Group S.A. 11,32 11,48 22 656 55 -3,00%
Goldman Sachs Group Inc. 315,80 316,60 884 52 -0,50%
Grand City Properties S.A. 22,32 22,48 842 7 +1,53%
GRENKE AG 36,50 36,76 9 317 97 -1,39%
HAMBORNER REIT AG 9,227 9,326 16 894 63 +0,12%
Hamburger Hafen u. Logistik AG 19,87 20,06 6 216 37 -0,25%
Hannover Rück SE 142,00 142,80 3 657 71 -0,87%
HeidelbergCement AG 74,56 74,94 43 780 462 -0,53%
HELLA GmbH & Co. KGaA 58,86 59,20 1 992 55 -0,51%
HelloFresh SE 78,76 79,24 23 480 419 -2,03%
Henkel AG & Co. KGaA VZ 85,30 85,64 6 800 108 -0,60%
HENSOLDT AG 14,60 14,82 28 733 83 +2,07%
HOCHTIEF AG 66,94 67,40 23 208 302 -1,44%
Home Depot Inc. 276,20 277,00 2 010 155 +0,51%
home24 SE 14,93 15,13 6 582 38 -0,27%
Honeywell International Inc. 196,70 197,60 230 12 +0,33%
Hornbach Holding AG&Co.KGaA 94,40 94,85 735 23 -1,05%
HUGO BOSS AG 50,38 50,60 8 035 93 -0,36%
Hypoport SE 505,50 510,00 755 86 +0,79%
IDEXX Laboratories Inc. 570,00 574,60 395 43 -3,37%
Illumina Inc. 415,50 420,60 222 19 +1,52%
Incyte Corp. 64,88 65,54 65 3 +0,28%
INDUS Holding AG 35,25 35,60 1 650 27 -1,25%
Infineon Technologies AG 32,19 32,30 112 273 462 -1,83%
Instone Real Estate Group AG 25,90 26,00 1 030 7 +0,78%
Intel Corp. 45,245 45,335 22 273 225 +0,32%
Intl Business Machines Corp. 118,60 119,05 7 743 131 -0,42%
Intuit Inc. 445,65 448,50 283 24 +1,29%
Intuitive Surgical Inc. 834,00 838,20 193 35 +1,14%
JD.com Inc. Cl.A(sp.ADRs) 59,40 60,20 21 292 239 -1,32%
JENOPTIK AG 28,84 29,04 19 429 110 -0,14%
Johnson&Johnson 144,92 145,44 7 658 153 +0,17%
JOST Werke AG 51,20 51,80 505 12 -1,16%
JPMorgan Chase & Co. 127,76 128,14 1 791 39 -0,82%
Jungheinrich AG VZ 46,28 46,52 3 991 35 -0,98%
K+S Aktiengesellschaft 12,08 12,145 97 069 206 -0,66%
Keurig Dr Pepper Inc. 29,395 29,995 0 0 0,00%
KION GROUP AG 89,26 89,64 2 927 49 -1,74%
KLA Corp. 292,70 294,50 538 37 +9,54%
Klöckner & Co SE 12,67 12,81 56 535 195 +2,24%
Knorr-Bremse AG 95,26 95,94 2 608 43 -0,04%
Kraft Heinz Co. 32,35 32,52 16 630 113 -1,25%
KRONES AG 83,30 83,40 4 306 62 -0,77%
KWS SAAT SE & Co. KGaA 70,90 71,10 180 4 -0,42%
LAM Research Corp. 535,50 540,00 590 38 +2,90%
LANXESS AG 60,86 61,14 6 661 50 -0,36%
LEG Immobilien SE 133,00 133,65 1 453 33 +0,64%
Linde PLC 258,55 259,20 16 718 497 +2,85%
LPKF Laser & Electronics AG 21,46 21,84 40 406 274 -2,98%
Lululemon Athletica Inc. 336,35 338,55 120 6 -0,80%
Marriott International Inc. 122,70 123,44 607 11 -1,30%
Marvell Technology Inc. 50,90 51,14 1 315 8 +0,39%
Match Group Inc. 133,74 134,90 687 11 -1,29%
Maxim Integrated Products Inc. 83,99 84,49 150 2 -0,68%
McDonalds Corp. 204,40 204,80 12 765 142 -0,34%
Medios AG 33,85 34,25 2 246 22 -1,74%
Mercadolibre Inc. 1 309,00 1 336,50 783 84 -4,02%
Merck & Co. Inc. 64,65 64,95 6 007 48 +0,28%
Merck KGaA 172,25 173,00 3 489 81 +0,52%
METRO AG 10,75 10,80 34 477 104 +0,79%
Microchip Technology Inc. 120,38 120,92 135 4 -0,02%
Micron Technology Inc. 65,19 65,59 9 723 62 +0,54%
Microsoft Corp. 239,85 240,60 36 054 1 149 -0,44%
Moderna Inc. 297,50 299,45 60 262 1 042 +2,46%
Mondelez International Inc. Class A 53,17 53,48 46 641 26 +0,58%
Monster Beverage Corp. 79,41 79,66 149 3 -0,69%
MorphoSys AG 46,64 46,99 72 179 736 -1,78%
MTU Aero Engines AG 210,70 211,40 4 694 117 -0,66%
Münchener Rückvers.-Ges. AG 226,45 227,20 16 522 397 -1,33%
Nagarro SE 128,00 129,00 979 30 +0,78%
Nemetschek SE 74,16 74,64 4 297 63 -0,40%
NetEase Inc.(Sp. ADRs) 85,80 86,40 4 377 110 +1,18%
Netflix.com Inc. 435,50 437,60 5 599 446 +0,82%
New Work SE 251,50 255,00 82 4 -1,18%
NIKE Inc. 141,00 141,42 3 529 109 +0,27%
Nordex AG 16,15 16,25 79 373 366 -1,52%
NORMA Group SE 44,46 44,64 864 14 -0,18%
Nvidia Corp. 164,06 164,76 26 617 671 -0,68%
NXP Semiconductors NV 173,74 174,30 773 20 +0,80%
O'Reilly Automotive Inc. 507,80 510,40 55 2 +1,47%
Okta Inc. 207,65 210,30 181 14 +0,98%
Paccar Inc. 69,76 70,16 286 2 +0,77%
PATRIZIA AG 21,50 21,70 1 409 11 +0,46%
Paychex Inc. 95,62 96,30 262 6 +0,37%
PayPal Holdings Inc. 231,45 232,35 44 131 1 196 -2,60%
Peloton Interactive Inc. 98,96 99,95 3 224 61 +0,41%
PepsiCo Inc. 132,12 132,50 4 250 99 +0,26%
Pfeiffer Vacuum Technology AG 171,20 173,00 556 23 -1,59%
Pinduoduo Inc. ADRs 77,00 77,60 3 349 67 -0,77%
Porsche Automobil Holding SE 90,98 91,46 24 938 401 -0,46%
Procter & Gamble Co. 119,60 120,16 11 377 195 +2,34%
ProSiebenSat.1 Media SE 16,00 16,095 80 457 342 -0,92%
PUMA SE 102,75 103,25 4 475 64 -1,34%
Qiagen N.V. 44,44 44,58 20 486 240 +0,84%
Qualcomm Inc. 126,14 126,80 10 138 176 -0,43%
RATIONAL AG 911,60 919,40 301 39 +0,31%
Regeneron Pharmaceuticals Inc. 482,75 486,65 206 11 -0,54%
Rheinmetall AG 80,80 81,40 6 704 103 -0,71%
Ross Stores Inc. 103,20 103,70 255 7 +0,47%
RTL Group S.A. 47,52 47,90 6 061 56 -1,12%
RWE AG 29,95 30,07 181 568 669 -0,23%
S&T AG 21,16 21,44 17 435 69 -0,66%
SAF HOLLAND SE 11,75 11,92 24 391 66 +1,02%
salesforce.com Inc. 203,15 204,75 4 452 116 -0,54%
Salzgitter AG 32,66 32,84 34 804 190 +1,73%
SAP SE 120,64 121,06 57 840 703 -0,36%
Sartorius AG VZ 508,00 510,60 3 147 199 +1,51%
Schaeffler AG VZ 7,32 7,39 26 890 82 -0,34%
Scout24 AG 71,90 72,38 1 509 15 +1,99%
Seagen Inc. 128,02 130,68 40 2 +3,38%
SGL CARBON SE 9,35 9,46 83 001 165 -0,42%
Shop Apotheke Europe N.V. 128,00 130,80 23 364 376 -1,23%
Siemens AG 131,58 131,86 32 172 345 -0,89%
Siemens Energy AG 22,82 23,04 230 933 940 -0,82%
Siemens Healthineers AG 55,48 55,86 41 609 422 +0,73%
Siltronic AG 138,60 139,40 510 21 +0,04%
Sirius XM Holdings Inc. 5,422 5,478 5 240 6 0,00%
Sixt SE 117,40 117,90 1 789 45 +0,17%
Skyworks Solutions Inc. 155,10 156,08 4 964 183 -5,58%
SMA Solar Technology AG 43,94 44,32 9 765 119 -0,14%
Software AG 40,46 40,74 1 353 22 -0,20%
Splunk Inc. 119,24 120,18 261 15 +0,64%
Stabilus S.A. 66,60 67,05 1 180 5 0,00%
Starbucks Corp. 102,06 102,68 9 135 81 -0,66%
STRATEC SE 130,40 131,20 1 879 57 +1,72%
Ströer SE & Co. KGaA 66,45 66,90 1 729 38 -1,19%
Südzucker AG 12,63 12,77 13 157 55 -1,02%
Symrise AG 123,80 124,10 3 034 55 +1,02%
Synopsys Inc. 241,10 244,60 335 11 +0,92%
SÜSS MicroTec SE 26,40 26,75 4 129 40 -0,93%
T-Mobile US Inc. 120,76 122,12 13 933 217 +0,16%
TAG Immobilien AG 27,88 28,07 2 556 12 +0,72%
TAKKT AG 13,74 13,98 14 152 44 +1,30%
Talanx AG 35,70 35,98 6 079 41 -0,72%
TeamViewer AG 28,35 28,51 62 457 376 -2,56%
Telefónica Deutschland Hldg AG 2,271 2,295 863 339 375 +0,97%
Tesla Inc. 578,00 580,80 37 054 1 254 +1,76%
Texas Instruments Inc. 160,24 160,74 648 23 +0,39%
The Travelers Companies Inc. 125,20 125,90 26 2 +1,40%
thyssenkrupp AG 8,378 8,436 129 965 268 -2,45%
TRATON SE 26,28 26,62 7 903 49 -0,82%
Trip.com Group Ltd. Sp.ADRs 21,80 21,90 1 970 21 -6,41%
Uniper SE 32,76 32,95 5 813 53 -0,82%
United Internet AG 34,78 34,97 2 115 25 -0,60%
UnitedHealth Group Inc. 347,00 348,15 209 20 +0,50%
Vantage Towers AG 29,33 29,61 3 069 36 -0,44%
VARTA AG 145,00 145,60 57 629 1 324 +1,86%
VERBIO Vereinigt.BioEnergie AG 45,50 45,58 7 361 130 -1,73%
Verisign Inc. 181,55 183,10 64 5 +0,58%
Verisk Analytics Inc. Cl.A 159,65 160,65 200 2 +1,39%
Verizon Communications Inc. 46,92 47,135 5 738 78 0,00%
Vertex Pharmaceuticals Inc. 169,44 170,56 887 35 +1,99%
VISA Inc. 207,40 208,00 17 399 425 -0,22%
Volkswagen AG VZ 205,15 205,90 63 256 1 288 -0,51%
Vonovia SE 56,08 56,26 16 013 180 -0,50%
Vossloh AG 42,15 42,45 2 784 38 -1,17%
Wacker Chemie AG 123,60 124,55 6 385 169 -1,71%
Wacker Neuson SE 25,28 25,56 12 112 97 -1,84%
Walgreens Boots Alliance Inc. 39,45 40,05 3 942 36 +0,43%
Walmart Inc. 120,04 120,32 2 366 64 +0,60%
Walt Disney Co. 148,16 148,60 1 864 105 -1,15%
Westwing Group AG 39,76 40,04 18 803 140 +0,15%
Workday Inc. Shares A 197,22 198,10 7 2 -0,15%
Xcel Energy Inc. 57,41 57,67 75 1 +0,36%
Xilinx Inc. 125,82 126,82 1 129 29 +2,23%
Zalando SE 93,82 94,38 31 909 494 -3,22%
Zeal Network SE 41,10 41,50 627 12 +1,85%
Zoom Video Communications Inc. 317,65 320,30 1 358 67 -1,52%
zooplus AG 287,00 289,00 812 49 +0,98%
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 CEST (UTC+2)