GLX

Last 5 482.07
Change -0.92%

Today:

Open 5 478.41
High 5 583.59
Low 5 428.54

Last trading day:

Close 5 482.07

Price lists

Name Bid Ask Shares Exec.
orders		 Change
1&1 Drillisch AG 18.35 18.63 25 445 116 -1.13%
3M Co. 123.58 124.02 10 490 305 -2.39%
Aareal Bank AG 14.21 14.44 38 086 207 -0.49%
Activision Blizzard Inc. 55.28 55.70 8 726 116 -0.77%
adidas AG 187.50 189.00 33 950 1 409 -4.88%
ADO Properties S.A. 18.70 19.07 2 248 25 -2.30%
Adobe Inc. 271.00 272.05 3 006 159 -3.10%
ADVA Optical Networking SE 4.88 4.99 15 773 31 -0.71%
Advanced Micro Devices Inc. 39.31 39.48 37 053 285 -3.75%
Airbus SE 49.80 50.00 417 110 5 079 -2.47%
AIXTRON SE 7.76 7.95 70 866 100 +1.06%
Alexion Pharmaceuticals Inc. 82.82 83.16 264 7 -0.61%
Align Technology Inc. 142.32 143.02 391 10 +2.03%
Allianz SE 149.20 149.80 174 888 3 501 +0.81%
Alphabet Inc. Class A 1 010.20 1 011.00 7 500 1 341 -1.79%
Alphabet Inc. Class C 1 013.60 1 016.60 2 089 322 -1.57%
alstria office REIT-AG 12.24 12.33 3 957 21 -3.02%
AMADEUS FIRE AG 70.80 71.80 2 967 75 -1.25%
Amazon.Com Inc. 1 761.20 1 763.60 9 028 1 342 -0.23%
American Airlines Group Inc. 8.634 8.746 93 096 349 -6.12%
American Express Co. 68.01 68.15 12 204 154 -3.91%
Amgen Inc. 189.58 190.32 1 752 46 -2.05%
Analog Devices Inc. 79.96 80.25 127 3 -2.00%
Ansys Inc. 200.90 202.90 150 8 +0.30%
Apple Inc. 223.15 223.40 57 237 1 270 -1.04%
Applied Materials Inc. 38.995 39.235 4 533 23 -1.96%
Aroundtown Property Hldgs S.A. 4.226 4.295 160 526 211 +0.40%
ASML Holding N.V. N.Y.Reg 226.00 228.00 15 1 -1.74%
Aurubis AG 38.92 39.31 5 290 38 +1.08%
Autodesk Inc. 128.30 128.96 640 23 +1.96%
Automatic Data Processing Inc. 118.68 119.22 172 9 -2.71%
Baidu.com Inc. ADR 89.70 90.30 4 668 82 -2.18%
BASF SE 40.79 40.985 329 498 2 517 -1.87%
Bayer AG 53.20 53.40 262 783 3 289 +0.38%
Bayerische Motoren Werke AG 44.625 44.92 44 768 439 -0.62%
BayWa AG vink. Namens-Aktien 26.30 26.75 4 945 37 -0.38%
Bechtle AG 112.80 114.40 7 290 145 -0.09%
BEFESA S.A. 25.20 25.80 450 3 +0.39%
Beiersdorf AG 89.36 89.74 11 236 150 +1.98%
Bertrandt AG 29.95 30.50 1 711 23 -3.21%
Bilfinger SE 13.10 13.35 42 971 222 -1.63%
Biogen Inc. 277.00 279.35 300 28 -2.14%
Biomarin Pharmaceutical Inc. 77.95 78.30 0 0 0.00%
Boeing Co. 115.00 115.76 31 382 775 +1.38%
Booking Holdings Inc. 1 135.00 1 140.00 785 197 -3.00%
Borussia Dortmund GmbH&Co.KGaA 5.62 5.65 67 986 206 +0.44%
Brenntag AG 33.92 34.21 7 365 52 -0.97%
Broadcom Corp. 215.85 217.15 531 29 -0.69%
Cadence Design Systems Inc. 58.70 59.61 82 3 +0.48%
CANCOM SE 39.02 39.48 11 077 143 +0.31%
Carl Zeiss Meditec AG 83.90 84.25 7 300 164 +1.20%
Caterpillar Inc. 106.00 106.50 1 526 39 -3.35%
CECONOMY AG 1.819 1.894 122 272 120 -1.33%
Cerner Corp. 57.51 57.69 21 2 +0.19%
CEWE Stiftung & Co. KGaA 83.00 84.10 764 16 +1.82%
Charter Communicat. Inc.(Del.) Class A 398.95 403.95 51 5 -0.67%
Check Point Software Techs Ltd 90.47 91.29 403 11 -1.47%
Chevron Corp. 69.29 69.74 13 029 201 -0.83%
Cintas Corp. 151.25 152.70 769 26 -0.23%
Cisco Systems Inc. 36.065 36.21 21 550 217 -1.49%
Citrix Systems Inc. 130.32 131.00 1 487 50 -0.18%
Coca-Cola Co., The 40.475 40.65 45 535 580 +0.12%
Cognizant Technology Sol. Corp. 40.01 40.205 444 10 -1.03%
Comcast Corp. Cl. A 31.39 31.49 597 6 -2.07%
Commerzbank AG 3.09 3.12 1 843 519 1 305 -0.67%
CompuGroup Medical SE 63.00 63.30 13 097 231 -1.87%
Continental AG 59.84 60.64 22 387 329 +0.07%
Copart Inc. 57.00 57.50 109 4 -3.36%
Corestate Capital Holding S.A 25.02 25.62 23 071 167 +0.63%
Costco Wholesale Corp. 266.25 267.00 286 21 -0.63%
Covestro AG 26.92 27.10 47 614 298 -1.10%
CSX Corp. 52.22 52.77 120 2 +1.39%
CTS Eventim AG & Co. KGaA 37.40 37.64 6 337 88 -3.11%
Daimler AG 24.55 24.85 654 446 3 864 -2.26%
Delivery Hero SE 65.54 66.00 2 940 56 -0.03%
Dermapharm Holding SE 35.535 35.935 1 652 35 -1.14%
Deutsche Bank AG 5.439 5.468 1 459 633 1 928 -1.96%
Deutsche Beteiligungs AG 24.85 25.30 4 074 28 -3.49%
Deutsche Börse AG 125.20 125.65 17 914 298 +3.60%
Deutsche EuroShop AG 11.03 11.32 36 273 112 -5.17%
Deutsche Lufthansa AG 8.00 8.04 2 900 863 6 756 -0.20%
Deutsche Pfandbriefbank AG 6.40 6.45 234 983 486 -4.59%
Deutsche Post AG 24.35 24.60 388 680 1 622 +0.20%
Deutsche Telekom AG 11.62 11.665 667 277 1 306 +0.17%
Deutsche Wohnen SE 34.98 35.17 9 396 56 +1.01%
DEUTZ AG 3.194 3.23 44 295 63 -2.06%
DIC Asset AG 9.80 10.10 40 913 114 +3.70%
DMG MORI AG 40.45 40.90 1 848 7 -1.10%
Dollar Tree Inc. 64.79 65.19 131 3 -2.57%
Dow Inc. 25.74 26.07 2 016 27 +0.37%
Drägerwerk AG & Co. KGaA VZ 80.50 81.40 48 251 919 -5.52%
DWS Group GmbH & Co. KGaA 20.14 20.335 10 176 100 -2.43%
Dürr AG 17.82 18.12 11 855 64 -0.77%
E.ON SE 8.682 8.752 897 859 1 276 -2.69%
Ebay Inc. 27.16 27.245 1 304 26 +1.23%
ECKERT & ZIEGLER AG 123.50 124.50 11 239 364 -6.39%
Electronic Arts Inc. 94.34 95.29 659 23 +0.42%
Elmos Semiconductor AG 18.30 18.52 1 143 10 +1.33%
ENCAVIS AG 9.02 9.09 25 957 106 -2.26%
Evonik Industries AG 19.56 19.735 43 464 256 +1.00%
Evotec SE 20.84 21.03 137 671 390 +0.38%
Expedia Group Inc. 44.91 45.185 4 856 47 +1.53%
Exxon Mobil Corp. 36.24 36.285 144 706 990 -2.65%
Facebook Inc. 142.32 142.88 18 104 632 -2.17%
Fastenal Co. 28.07 28.30 390 2 +1.45%
Fielmann AG 51.40 51.85 6 245 92 +0.29%
Fiserv Inc. 79.53 79.90 1 024 27 -3.69%
Fox Corp. Shares A 20.60 20.80 0 0 0.00%
Fox Corp. Shares B 19.90 20.00 342 3 -2.48%
Fraport AG Ffm.Airport.Ser.AG 37.12 37.40 45 669 547 -1.37%
freenet AG 15.76 15.91 60 458 247 -1.62%
Fresenius Medical Care KGaA 59.70 60.16 49 923 329 +1.01%
Fresenius SE & Co. KGaA 35.13 35.58 156 515 1 281 +3.01%
FUCHS PETROLUB SE VZ 33.32 33.50 5 875 47 +1.27%
GEA Group AG 19.325 19.47 5 738 29 +1.38%
Gerresheimer AG 60.80 61.10 1 921 28 -0.41%
Gilead Sciences Inc. 72.06 72.24 75 963 978 +1.80%
Godewind Immobilien AG 6.37 6.42 6 650 4 -0.31%
Goldman Sachs Group Inc. 135.78 136.36 1 362 39 -1.45%
Grand City Properties S.A. 18.80 18.96 550 2 +0.64%
GRENKE AG 49.70 50.50 4 290 71 -2.34%
HAMBORNER REIT AG 7.805 7.904 28 633 70 -1.55%
Hamburger Hafen u. Logistik AG 11.98 12.20 17 279 104 -4.79%
Hannover Rück SE 125.90 126.80 3 563 86 -0.08%
HeidelbergCement AG 37.47 37.92 68 299 570 -3.42%
HELLA GmbH & Co. KGaA 24.68 25.04 8 098 78 +1.21%
HelloFresh SE 29.24 29.40 118 005 926 -4.55%
Henkel AG & Co. KGaA VZ 71.94 72.54 12 767 164 -1.57%
HOCHTIEF AG 60.35 60.80 14 453 219 -1.23%
Home Depot Inc. 165.08 165.58 1 299 42 -1.58%
Hornbach Holding AG&Co.KGaA 36.10 36.85 4 585 57 -1.21%
HUGO BOSS AG 22.00 22.31 33 070 269 -3.76%
HYPOPORT AG 251.00 254.00 580 43 -2.33%
IDEXX Laboratories Inc. 215.90 217.80 97 5 -1.81%
Illumina Inc. 242.25 245.50 210 19 -2.76%
Incyte Corp. 72.34 73.15 1 409 32 +1.61%
INDUS Holding AG 23.90 24.25 3 042 33 -4.93%
Infineon Technologies AG 13.284 13.434 385 146 1 029 +1.91%
Instone Real Estate Group AG 13.92 14.20 6 136 33 -4.53%
Intel Corp. 50.04 50.14 8 768 87 +0.42%
Intl Business Machines Corp. 98.20 98.68 6 486 159 -2.62%
Intuit Inc. 201.10 202.55 335 15 -3.25%
Intuitive Surgical Inc. 426.95 429.00 435 59 -1.64%
Isra Vision AG 49.50 49.86 741 7 -0.40%
JD.com Inc. Cl.A(sp.ADRs) 36.60 37.10 7 442 103 -0.27%
JENOPTIK AG 14.67 14.91 25 652 140 +1.99%
Johnson&Johnson 123.68 124.16 19 347 402 +1.26%
JOST Werke AG 21.45 22.05 2 979 21 +0.91%
JPMorgan Chase & Co. 77.58 77.81 3 893 76 -4.55%
Jungheinrich AG VZ 13.50 13.70 11 063 38 +1.03%
K+S Aktiengesellschaft 5.176 5.28 241 908 339 -6.03%
KION GROUP AG 38.14 38.43 2 560 34 -1.83%
KLA Corp. 117.90 118.72 277 5 -4.45%
Klöckner & Co SE 3.19 3.248 45 555 65 +0.31%
Knorr-Bremse AG 77.89 78.23 478 13 -0.49%
Koenig & Bauer AG 17.07 17.47 5 150 32 -0.18%
Kraft Heinz Co. 23.30 23.535 22 541 142 +3.04%
KRONES AG 46.34 46.82 5 684 47 -1.94%
KWS SAAT SE & Co. KGaA 45.50 45.95 761 16 -2.65%
LAM Research Corp. 201.00 202.95 648 19 -2.76%
LANXESS AG 36.10 36.49 16 061 104 -1.68%
LEG Immobilien AG 102.58 102.94 2 058 38 +0.99%
LEONI AG 5.52 5.615 30 260 93 -2.82%
Liberty Global Inc. Registered Shares A 14.546 14.664 48 1 -4.01%
Liberty Global Inc. Registered Shares C 13.70 13.80 0 0 0.00%
Linde PLC 150.00 151.50 12 476 347 -0.16%
LPKF Laser & Electronics AG 15.82 16.20 11 572 100 -0.12%
Lululemon Athletica Inc. 166.78 167.82 130 4 +0.39%
Marriott International Inc. 54.49 54.81 5 629 103 -5.77%
Maxim Integrated Products Inc. 44.80 45.00 62 1 -0.45%
McDonalds Corp. 148.22 148.70 6 132 302 +0.27%
Mercadolibre Inc. 418.95 421.40 588 56 -1.30%
Merck & Co. Inc. 70.40 70.60 2 681 51 -0.56%
Merck KGaA 91.24 92.02 7 420 140 +1.59%
METRO AG 7.624 7.774 62 259 140 -1.83%
Microchip Technology Inc. 59.12 59.38 204 7 -0.90%
Micron Technology Inc. 38.05 38.28 4 104 21 -0.41%
Microsoft Corp. 142.16 142.64 76 339 1 528 -0.48%
Mondelez International Inc. Class A 46.88 47.17 3 460 37 +1.23%
Monster Beverage Corp. 50.05 50.24 517 4 -1.36%
MorphoSys AG 88.26 88.90 5 310 115 +0.45%
MTU Aero Engines AG 106.85 107.10 79 192 1 892 -5.64%
Münchener Rückvers.-Ges. AG 171.95 173.00 64 400 1 511 -0.86%
Nemetschek SE 44.60 45.02 19 080 196 +1.54%
NetApp Inc. 34.465 34.635 78 5 -5.03%
NetEase Inc.(Sp. ADRs) 300.00 301.00 360 34 -1.28%
Netflix.com Inc. 334.00 335.50 3 642 169 -1.74%
New Work SE 186.40 190.20 648 29 -3.12%
NIKE Inc. 72.83 73.06 6 922 109 -0.98%
Nordex AG 7.355 7.46 282 962 584 +3.86%
NORMA Group SE 17.06 17.25 3 951 32 +1.18%
Nvidia Corp. 225.15 226.05 7 737 185 -3.99%
NXP Semiconductors NV 69.81 70.07 1 490 28 -3.18%
O'Reilly Automotive Inc. 272.30 273.80 64 2 -3.49%
OSRAM Licht AG 32.66 32.80 10 289 75 +2.13%
Paccar Inc. 56.50 57.00 1 151 9 0.00%
PATRIZIA AG 19.64 19.76 4 094 20 +2.99%
Paychex Inc. 54.87 55.27 434 10 -1.33%
PayPal Holdings Inc. 85.29 85.64 12 326 298 -0.59%
PepsiCo Inc. 115.12 115.52 2 718 79 +0.28%
Pfeiffer Vacuum Technology AG 127.60 128.40 40 2 +0.78%
Pfizer Inc. 31.00 31.30 38 072 316 +3.63%
Procter & Gamble Co. 106.50 107.00 10 151 230 +0.47%
ProSiebenSat.1 Media SE 6.916 6.96 300 393 441 -0.09%
PUMA SE 47.38 48.03 22 493 313 -7.24%
Qiagen N.V. 37.10 37.33 16 525 142 +0.57%
Qualcomm Inc. 60.13 60.50 2 338 50 -4.26%
RATIONAL AG 458.40 465.20 236 35 -3.38%
Regeneron Pharmaceuticals Inc. 454.35 458.05 292 40 -2.28%
Rheinmetall AG 60.10 60.40 21 246 334 +2.51%
RHÖN-KLINIKUM AG 17.70 17.94 2 245 8 -0.22%
RIB Software SE 28.46 28.66 4 304 29 -0.21%
Rocket Internet SE 18.17 18.47 6 157 27 -1.03%
Ross Stores Inc. 68.66 69.05 1 890 17 -5.86%
RTL Group S.A. 28.64 29.02 63 923 397 +2.36%
RWE AG 22.78 22.98 142 041 519 -2.15%
S&T AG 18.15 18.39 9 704 60 +1.89%
SAF HOLLAND S.A. 3.566 3.61 18 271 37 +1.98%
Salzgitter AG 10.04 10.24 5 510 28 -1.96%
SAP SE 97.00 97.70 84 065 1 506 -0.05%
Sartorius AG VZ 216.00 218.00 2 456 87 -2.24%
Schaeffler AG VZ 5.62 5.66 68 095 114 -2.16%
Scout24 AG 52.95 53.20 2 619 24 -0.19%
Seattle Genetics Inc. 107.00 108.00 59 3 0.00%
Shop Apotheke Europe N.V. 62.00 62.50 44 527 731 +6.11%
Siemens AG 76.20 76.70 75 415 1 039 -0.07%
Siemens Healthineers AG 34.385 34.63 85 291 830 -4.34%
Siltronic AG 65.84 66.82 6 842 94 -0.95%
Sirius XM Holdings Inc. 4.1075 4.1535 570 4 -5.80%
Sixt SE 50.60 51.00 17 566 257 +0.99%
Skyworks Solutions Inc. 74.00 74.48 442 11 -3.84%
SMA Solar Technology AG 25.24 25.42 3 513 41 +1.37%
SNP Schnei.Neureith.&Partn.SE 42.75 43.35 3 000 54 -2.03%
Software AG 26.54 26.82 1 279 14 -1.18%
Splunk Inc. 94.14 94.85 2 103 72 -2.55%
Stabilus S.A. 30.76 31.24 649 10 -0.13%
Starbucks Corp. 58.17 58.55 9 061 128 -2.67%
Steinhoff Internatl Hldgs N.V. 0.0483 0.05 6 431 439 201 -1.97%
Ströer SE & Co. KGaA 47.76 48.36 2 929 55 +3.35%
Südzucker AG 12.32 12.40 8 455 30 -0.56%
Symrise AG 86.08 86.60 1 789 46 -1.03%
Synopsys Inc. 114.42 116.14 49 2 -2.85%
T-Mobile US Inc. 75.36 76.20 165 10 -2.54%
TAG Immobilien AG 18.20 18.50 18 917 51 +0.44%
Take-Two Interactive Softw.Inc 109.38 110.00 921 26 -0.22%
TAKKT AG 6.51 6.76 25 291 65 -6.33%
Talanx AG 29.14 29.54 10 421 82 -3.30%
TeamViewer AG 38.00 38.50 96 235 871 +2.36%
Telefónica Deutschland Hldg AG 2.264 2.324 194 861 96 -0.31%
Tesla Inc. 443.45 444.50 63 410 3 266 +5.91%
Texas Instruments Inc. 92.31 92.65 552 26 -1.50%
The Travelers Companies Inc. 86.53 87.14 127 2 +1.46%
thyssenkrupp AG 4.28 4.33 624 977 924 -6.38%
TRATON SE 12.004 12.302 12 891 83 -2.47%
Trip.com Group Ltd. Sp.ADRs 20.20 20.40 580 3 -3.85%
Ulta Salon Cosmet. & Frag.Inc. 144.60 145.26 19 3 -2.26%
Uniper SE 21.68 21.96 5 738 48 -0.82%
United Airlines Holdings Inc. 20.80 21.40 21 609 153 -0.83%
United Internet AG 26.74 27.04 10 053 60 0.00%
United Technologies Corp. 78.86 78.99 0 0 0.00%
UnitedHealth Group Inc. 211.85 212.65 255 20 -4.81%
VARTA AG 58.40 58.90 83 811 1 510 -4.81%
Verisign Inc. 168.32 169.96 392 12 +0.20%
Verisk Analytics Inc. Cl.A 130.64 131.60 0 0 0.00%
Verizon Communications Inc. 50.49 50.73 3 486 25 -1.00%
Vertex Pharmaceuticals Inc. 219.45 221.05 976 55 -1.46%
VISA Inc. 140.26 140.70 20 000 539 -3.35%
Volkswagen AG VZ 98.92 99.62 113 601 1 983 -0.48%
Vonovia SE 44.59 44.77 37 485 240 +0.11%
Vossloh AG 29.00 29.30 817 9 +0.34%
Wacker Chemie AG 43.90 44.49 7 807 82 -4.86%
Wacker Neuson SE 9.44 9.535 19 982 65 -2.53%
Walgreens Boots Alliance Inc. 37.295 37.87 8 632 88 +0.89%
Walmart Inc. 110.36 110.64 4 909 90 +1.04%
Walt Disney Co. 86.77 87.08 28 109 945 -2.94%
WashTec AG 33.85 34.25 2 199 28 -12.05%
Western Digital Corp. 35.27 35.46 2 115 18 +0.03%
Willis Towers Watson PLC 145.00 146.00 0 0 0.00%
Wirecard AG 102.60 103.08 289 793 2 747 +0.47%
Workday Inc. Shares A 107.16 108.00 498 13 -4.26%
Wüstenrot& Württembergische AG 14.26 14.48 3 335 22 -1.93%
Xcel Energy Inc. 53.50 54.00 0 0 0.00%
Xilinx Inc. 72.85 73.44 1 174 15 -0.34%
Zalando SE 33.99 34.18 3 969 51 -1.19%
zooplus AG 98.10 100.00 1 514 67 -3.89%
Copyright © 2020 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)