jetzt neu: spot price
- hier klicken -

GLX 

Last 4 859,17
Change +0,29%

Heute:

Open 4 853,85
High 4 867,85
Low 4 853,36

letzter Handelstag:

Close 4 845,02

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 28,92 29,206 34 1 -0,27%
21st Century Fox Inc. Shares B 28,453 28,734 0 0 0,00%
3M Co. 174,163 174,792 56 5 +0,49%
Aareal Bank AG 37,698 37,717 5 502 35 -1,07%
Activision Blizzard Inc. 42,988 43,285 905 6 +0,02%
adidas AG 152,686 152,784 6 024 90 +0,68%
ADLER Real Estate AG 14,856 14,898 3 280 16 +1,61%
ADO Properties S.A. 34,692 34,759 807 6 +0,14%
Adobe Systems Inc. 113,85 114,56 81 2 +0,34%
ADVA Optical Networking SE 9,092 9,108 24 046 65 -0,90%
Akamai Technologies Inc. 59,403 59,837 1 500 8 +0,51%
Alexion Pharmaceuticals Inc. 122,81 124,44 38 2 +1,11%
Allianz SE 167,281 167,329 38 770 489 +0,86%
Alphabet Inc. Class A 808,90 809,95 745 59 +0,33%
Alphabet Inc. Class C 791,05 791,75 484 35 +0,54%
Alstria Office AG 11,516 11,524 4 040 12 +0,30%
AMADEUS FIRE AG 76,835 76,855 132 4 +0,02%
Amazon.Com Inc. 817,20 819,10 2 200 219 +0,90%
American Airlines Group Inc. 44,22 44,813 21 1 -0,26%
American Express Co. 75,872 76,251 220 4 +0,63%
Amgen Inc. 164,48 164,74 321 16 +0,37%
Analog Devices Inc. 77,54 78,68 0 0 0,00%
Apple Inc. 129,91 129,98 25 267 258 +0,30%
Applied Materials Inc. 34,69 35,067 1 149 14 +1,07%
Aurubis AG 55,841 55,879 2 401 25 -0,96%
Autodesk Inc. 82,89 83,16 499 6 +0,54%
Automatic Data Processing Inc. 94,227 94,506 0 0 0,00%
Axel Springer SE 48,533 48,542 1 273 14 -0,31%
Baidu.com Inc. ADR 175,86 176,62 157 8 +0,37%
BASF SE Namens-Aktien o.N. 89,981 89,999 17 007 178 -0,43%
Bayer AG 105,531 105,629 68 000 695 -3,18%
Bayerische Motoren Werke AG 86,536 86,554 12 908 115 +0,23%
BayWa AG vink. Namens-Aktien o.N. 31,656 31,699 1 429 19 +0,55%
Bechtle AG 98,55 98,647 1 264 20 -0,17%
Beiersdorf AG 85,851 85,889 1 508 29 +0,93%
Bertrandt AG 95,241 95,309 2 268 54 -0,54%
bet-at-home.com AG 105,452 105,599 1 937 34 -0,85%
Bilfinger SE 38,351 38,369 4 836 43 -0,06%
Biogen Inc. 272,41 273,79 143 10 -0,56%
Biomarin Pharmaceutical Inc. 85,40 85,97 31 2 -0,29%
Biotest AG Vorzugsaktien o.St. o.N. 18,111 18,139 6 936 40 +2,75%
Boeing Co. 166,52 166,99 310 13 +0,34%
Borussia Dortmund GmbH & Co. KGAA 5,186 5,188 15 838 29 -0,23%
Brenntag AG 56,022 56,058 734 10 +0,42%
Broadcom Ltd. 201,749 203,427 95 6 +0,34%
CA Inc. 30,48 30,67 50 1 +0,61%
CANCOM SE 46,466 46,499 2 312 26 +0,43%
Capital Stage AG 6,558 6,571 5 995 17 -0,44%
Carl Zeiss Meditec AG 39,396 39,444 2 120 16 +0,15%
Caterpillar Inc. 93,17 93,42 437 9 +0,17%
Celgene Corp. 113,31 113,85 205 8 +0,05%
Cerner Corp. 52,495 52,68 281 3 +0,60%
CEWE Stiftung & Co. KGaA 78,135 78,335 2 237 33 +2,03%
Charter Communicat. Inc.(Del.) Class A 308,45 311,50 2 2 -0,36%
Check Point Software Techs Ltd 95,72 96,61 37 2 -0,22%
Chevron Corp. 105,78 106,165 87 3 +0,26%
Cintas Corp. 112,52 112,79 0 0 0,00%
Cisco Systems Inc. 32,477 32,553 12 648 55 +0,63%
Citrix Systems Inc. 76,41 77,22 10 1 -0,27%
Coca-Cola Co., The 39,31 39,404 6 206 42 +0,20%
Cognizant Technology Sol. Corp. 55,35 55,73 200 2 -0,46%
Comcast Corp. New Cl. A 35,87 36,20 104 4 +0,60%
Commerzbank AG 7,388 7,389 481 381 355 -0,27%
CompuGroup Medical SE 38,614 38,659 779 10 +1,42%
Continental AG o.N. 193,311 193,389 1 934 36 +0,24%
Costco Wholesale Corp. 167,69 168,85 0 0 0,00%
Covestro AG 70,351 70,399 8 082 85 +0,26%
CSX Corp. 46,17 46,86 437 7 +0,59%
Ctrip.com International Ltd. Sp.ADRs 44,636 45,325 0 0 0,00%
CTS Eventim AG & Co. KGaA 34,221 34,264 1 216 14 +0,31%
Daimler AG 69,005 69,006 94 679 499 +0,16%
Dentsply Sirona Inc. 59,17 59,74 40 1 +0,74%
Deutsche Bank AG 18,455 18,456 188 455 339 -0,53%
Deutsche Beteiligungs AG 36,446 36,519 15 964 73 +0,02%
Deutsche Börse AG z.Umtausch 83,691 83,749 549 8 -0,50%
Deutsche Euroshop AG 39,31 39,335 1 703 15 +0,49%
Deutsche Lufthansa AG 13,729 13,732 70 213 178 +0,71%
Deutsche Pfandbriefbank AG 10,071 10,095 7 115 18 +0,26%
Deutsche Post AG 32,371 32,379 32 819 139 +0,66%
Deutsche Telekom AG 16,396 16,399 157 690 318 +0,63%
Deutsche Wohnen AG 32,243 32,252 7 146 37 +1,37%
Deutz AG 6,001 6,039 34 806 46 -1,97%
Dialog Semiconductor PLC 47,351 47,379 12 562 102 +0,69%
DIC Asset AG 9,313 9,32 3 025 10 -0,43%
Diebold Nixdorf AG 69,332 69,438 128 2 +0,16%
Discovery Communications Inc. 27,76 28,10 0 0 0,00%
Discovery Communications Inc. Series C 27,37 27,56 0 0 0,00%
Dish Network Corp. 59,55 59,945 0 0 0,00%
DMG MORI AG 45,686 45,708 181 2 -0,19%
Dollar Tree Inc. 75,96 76,54 20 1 +0,30%
Draegerwerk AG VZ 85,801 85,949 1 201 22 +1,54%
Drillisch AG 44,227 44,268 9 284 67 +0,56%
Du Pont Nemours & Co., E.I. 73,31 73,495 0 0 0,00%
Duerr AG 81,08 81,14 3 320 28 -0,41%
E.ON SE 7,239 7,24 234 682 239 +0,32%
Ebay Inc. 32,30 32,45 578 5 +0,40%
Electronic Arts Inc. 83,10 83,395 275 7 +0,08%
ElringKlinger AG 15,776 15,809 7 130 23 +0,04%
Evonik Industries AG 30,801 30,824 6 755 39 +0,23%
Evotec OAI AG 7,423 7,436 47 087 74 +1,06%
Expedia Inc. 112,91 113,99 216 5 -0,19%
Express Scripts Holding Inc. 67,75 68,12 0 0 0,00%
Exxon Mobil Corp. 77,79 77,99 690 9 +0,12%
Facebook Inc. 127,021 127,199 4 397 80 +0,31%
Fastenal Co. 48,26 48,505 0 0 0,00%
Fielmann AG 69,415 69,485 3 676 38 +0,10%
Fiserv Inc. 106,31 107,26 50 2 -0,28%
Fraport AG FFM.Airport.Ser.AG 59,215 59,265 76 2 -0,49%
freenet AG 28,346 28,359 16 247 64 +0,69%
Fresenius Medical Care KGaA 79,371 79,389 35 684 336 +2,10%
Fresenius SE & Co. KGaA 76,231 76,269 16 125 197 +0,46%
FUCHS PETROLUB SE VZO 44,186 44,229 2 505 33 -0,36%
GEA Group AG 38,776 38,784 2 851 23 -0,77%
General Electric Co. 29,018 29,089 10 312 43 +0,49%
Gerresheimer AG 73,76 73,77 2 927 37 +0,57%
Gerry Weber International AG 10,526 10,557 1 400 9 -0,05%
GfK SE 50,542 50,739 0 0 0,00%
GFT Technologies SE 19,873 19,911 15 358 61 -0,63%
Gilead Sciences Inc. 65,92 66,19 2 849 36 +0,75%
Goldman Sachs Group Inc. 239,00 240,99 294 11 +0,98%
GRAMMER AG 57,524 57,656 489 9 -0,27%
GRENKE AG 166,101 166,399 191 9 -0,79%
HAMBORNER REIT AG 9,479 9,485 9 042 30 0,00%
Hamburger Hafen u. Logistik AG 18,816 18,849 3 246 19 +0,66%
Hannover Rückversicherung SE 107,652 107,698 1 759 27 -0,12%
Hapag-Lloyd AG 27,791 27,799 172 3 -0,54%
Hasbro Inc. 93,739 94,318 20 1 +0,61%
HeidelbergCement AG 88,361 88,379 6 181 68 +1,09%
Heidelberger Druckmaschinen AG 2,368 2,37 149 415 54 -0,92%
Hella KGaA Hueck & Co. 38,164 38,209 648 8 +0,31%
Henkel AG & Co. KGaA 121,301 121,349 4 239 77 +1,27%
Henry Schein Inc. 163,76 165,93 31 1 +0,71%
Hochtief AG 142,851 142,999 108 6 -0,03%
Hologic Inc. 37,894 38,44 0 0 0,00%
Home Depot Inc. 137,224 138,15 407 9 +0,53%
Hornbach Holding AG&Co.KGaA 66,461 66,639 45 1 -0,84%
HUGO BOSS AG 67,39 67,40 7 263 95 -0,02%
Hunt (J.B.) Transport Svcs Inc 95,71 96,08 100 1 +0,42%
HYPOPORT AG 90,675 90,95 521 14 -0,02%
Illumina Inc. 153,06 155,32 0 0 0,00%
Incyte Corp. 115,16 116,32 100 4 +0,28%
Indus Holding AG 57,351 57,499 1 745 30 +0,05%
Infineon Technologies AG 17,346 17,349 85 625 175 +0,75%
innogy SE 33,956 33,994 6 419 40 +0,33%
Intel Corp. 34,727 34,827 2 599 17 +0,60%
Intl Business Machines Corp. 171,33 171,72 1 249 27 +0,56%
Intuit Inc. 113,27 114,77 0 0 0,00%
Intuitive Surgical Inc. 691,20 698,90 15 1 -0,44%
JD.com Inc. Cl.A(sp.ADRs) 28,729 29,055 100 1 +0,73%
Jenoptik AG 20,482 20,503 6 664 33 -0,97%
Johnson&Johnson 113,50 113,99 895 19 +0,33%
JPMorgan Chase & Co. 86,24 86,49 394 10 +0,23%
Jungheinrich AG VZ 29,187 29,224 1 989 18 -1,62%
K+S Aktiengesellschaft 22,756 22,779 30 793 98 -0,84%
KION GROUP AG 57,633 57,687 2 405 31 +0,43%
Kla-Tencor Corp. 85,72 86,33 0 0 0,00%
Klöckner & Co SE 12,571 12,589 3 751 14 -0,54%
Koenig & Bauer AG 53,711 53,819 2 815 47 -2,57%
Kraft Heinz Co. 89,57 90,36 437 14 -0,44%
Krones AG Stammaktien O.N. 98,761 98,909 2 439 36 +0,20%
KWS SAAT SE 290,665 291,299 115 3 -0,26%
LAM Research Corp. 111,27 112,73 90 2 +0,86%
LANXESS AG 67,871 67,909 2 373 28 -0,03%
LEG Immobilien AG 78,451 78,469 882 12 +0,10%
Leoni AG 39,751 39,774 3 857 30 +1,50%
Liberty Global Inc. Registered Shares A 34,66 35,68 200 1 -1,62%
Liberty Global Inc. Registered Shares C 34,08 34,82 0 0 0,00%
Liberty Global PLC Reg. Sh. A LiLAC 25,86 26,13 0 0 0,00%
Liberty Global PLC Reg.Shares LILAC C 25,60 26,10 0 0 0,00%
Liberty Interactive Corp. Reg. Shs Interactive A 18,68 18,87 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 41,89 42,16 0 0 0,00%
Linde AG 154,411 154,489 3 212 59 +0,23%
Marriott International Inc. 82,89 84,075 0 0 0,00%
Mattel Inc. 24,49 24,665 1 082 2 +0,87%
Maxim Integrated Products Inc. 42,85 43,34 15 1 +0,73%
McDonalds Corp. 121,55 121,84 1 599 26 +0,10%
Medigene AG 12,951 12,989 19 824 55 -0,41%
Merck & Co. Inc. (New) 62,13 62,42 126 2 +0,03%
Merck KGAA 102,721 102,819 1 660 35 +0,74%
Metro AG 30,002 30,013 2 492 19 -0,37%
Microchip Technology Inc. 68,41 69,395 8 1 +0,58%
Micron Technology Inc. 22,734 22,87 1 108 9 +1,54%
Microsoft Corp. 61,281 61,379 4 380 49 +0,42%
Mondelez International Inc. Class A 42,58 42,98 1 447 5 +0,18%
Monster Beverage Corp. (NEW) 41,69 41,97 0 0 0,00%
MorphoSys AG 52,926 52,984 11 361 153 -1,16%
MTU Aero Engines AG 115,301 115,399 672 22 -0,22%
Mylan N.V. 40,08 40,57 160 3 -0,12%
Münchener Rückvers.-Ges. AG vink.Namens-Akti. o.N. 180,111 180,189 8 475 165 +1,15%
Nemetschek SE 51,421 51,469 1 793 13 -0,18%
NetEase Inc. 278,28 280,12 138 7 +0,64%
Netflix.com Inc. 135,59 135,71 1 551 33 +0,36%
NIKE Inc. 54,472 54,601 3 682 31 +0,06%
Nordex AG 19,796 19,814 39 635 95 -0,07%
Norma Group SE 41,763 41,767 485 5 -0,11%
Norwegian Cruise Line Holdings 45,46 46,23 50 1 -0,43%
Nvidia Corp. 105,733 106,166 4 179 97 +0,51%
O'Reilly Automotive Inc.[New] 253,70 257,41 0 0 0,00%
OSRAM Licht AG 56,804 56,816 3 516 61 -0,70%
Paccar Inc. 65,27 65,71 0 0 0,00%
PATRIZIA Immobilien AG 18,061 18,089 14 730 70 +2,49%
Paychex Inc. 56,025 56,425 0 0 0,00%
PayPal Holdings Inc. 40,15 40,32 3 378 31 +0,08%
Pfeiffer Vacuum Technology AG 102,461 102,739 2 007 40 -0,19%
Pfizer Inc. 31,951 32,013 3 799 21 +0,30%
Priceline Group Inc., The 1 562,50 1 574,30 7 3 +0,67%
Procter & Gamble Co. 87,27 87,36 3 526 45 +0,43%
ProSiebenSat.1 Media SE 38,701 38,704 36 115 167 -0,56%
PUMA SE 299,201 299,949 27 2 -1,34%
Qiagen N.V. 27,216 27,239 257 5 +0,03%
Qualcomm Inc. 54,01 54,22 2 174 16 +0,72%
RATIONAL AG 443,14 443,31 0 0 0,00%
Regeneron Pharmaceuticals Inc. 352,00 354,45 5 1 +0,65%
Rheinmetall AG 72,072 72,128 2 104 32 -0,84%
Rhoen-Klinikum AG Stammaktien 25,366 25,409 3 933 16 +0,14%
RIB Software AG 12,836 12,863 6 339 23 +0,01%
Rocket Internet SE 21,506 21,564 5 975 30 -1,32%
Ross Stores Inc. 65,33 65,60 20 1 +0,54%
RTL Group S.A. 74,18 74,23 3 651 55 +0,24%
RWE AG Stammaktien O.N. 13,416 13,424 439 843 504 -0,16%
S&T AG 9,67 9,701 13 295 36 +1,31%
SAF HOLLAND S.A. 14,036 14,059 1 831 8 -0,35%
Salzgitter AG 37,926 37,969 3 137 20 +0,46%
SAP SE Inhaber-Aktien o.N. 88,951 88,969 21 912 244 +1,01%
Sartorius AG Vorzugsaktien o.St. o.N. 70,11 70,20 1 394 21 +1,37%
SBA Communications Corp. (new) 103,066 107,166 0 0 0,00%
Schaeffler AG 15,036 15,059 3 359 16 +0,21%
Scout24 AG 33,426 33,459 898 8 +0,26%
Seagate Technology PLC 44,68 45,34 200 2 -0,73%
SGL CARBON SE 8,26 8,267 18 667 58 +0,57%
Shire Biopharmaceuticals Hldgs 170,64 172,48 0 0 0,00%
Siemens AG 124,075 124,076 27 360 339 -0,70%
Siltronic AG 59,531 59,659 5 701 78 -1,89%
Sirius XM Holdings Inc. 4,84 4,861 1 668 4 +1,36%
Sixt SE Inhaber-Stammaktien o.N. 48,412 48,478 2 595 28 +1,66%
Skyworks Solutions Inc. 91,51 92,21 104 3 +0,67%
SLM Solutions Group AG 38,681 38,734 2 187 19 -1,14%
SMA Solar Technology AG 24,706 24,759 3 879 25 -0,27%
Software AG 34,656 34,694 728 11 +0,20%
Stabilus S.A. 56,725 56,842 457 9 +0,10%
STADA Arzneimittel AG 57,466 57,514 2 863 35 -0,31%
Starbucks Corp. 54,615 54,835 695 11 +0,13%
Steinhoff Internatl Hldgs N.V. 5,173 5,174 11 732 19 +0,41%
STRATEC Biomedical AG 48,26 48,348 808 10 -1,18%
Ströer SE & Co. KGaA 48,301 48,387 51 726 460 -1,22%
Südzucker AG 25,231 25,254 4 253 26 +0,02%
Symantec Corp. 27,278 27,744 300 3 +1,59%
Symrise AG 58,093 58,117 3 567 36 +1,06%
T-Mobile US Inc. 59,52 60,695 60 3 +1,40%
TAG Tegernsee Immo.-u.Bet.-AG 12,908 12,916 6 371 20 -0,09%
TAKKT AG 20,826 20,879 2 773 19 +0,77%
Talanx AG 34,216 34,269 11 666 60 +0,81%
Tele Columbus AG 8,083 8,092 2 480 8 +0,46%
Telefónica Deutschland Hldg AG 4,061 4,062 413 952 268 +2,89%
Tesla Inc. 263,20 263,85 4 073 106 +0,44%
Texas Instruments Inc. 72,713 73,706 288 6 +0,80%
The Travelers Companies Inc. 114,75 116,46 0 0 0,00%
thyssenkrupp AG 24,184 24,192 308 776 769 +4,32%
TLG IMMOBILIEN AG 18,356 18,379 2 347 13 +0,61%
Tractor Supply Co. 69,07 69,55 10 1 +0,51%
Tripadvisor Inc. 43,801 44,12 563 4 -0,69%
Ulta Salon Cosmet. & Frag.Inc. 262,92 264,47 15 1 +0,63%
Uniper SE 13,376 13,389 32 742 62 +0,07%
United Internet AG NA 39,396 39,409 6 117 48 +0,86%
United Technologies Corp. 106,04 107,03 241 7 -0,59%
UnitedHealth Group Inc. 152,23 152,75 394 14 +0,11%
Verisk Analytics Inc. Cl.A 81,27 82,14 144 2 +1,13%
Verizon Communications Inc. 46,96 47,18 1 634 12 +0,22%
Vertex Pharmaceuticals Inc. 82,095 83,10 636 3 +0,24%
Viacom Inc. Class B 42,51 42,88 259 7 +1,10%
VISA Inc. 83,522 83,918 2 461 24 +0,66%
Vodafone Group PLC Spons.ADRsNew 24,215 24,276 89 2 +0,92%
Volkswagen AG Vorzugsaktien 142,901 142,999 18 820 221 -0,83%
Vonovia SE 33,261 33,274 25 536 104 +0,93%
Vossloh AG 60,351 60,517 0 0 0,00%
VTG AG 32,016 32,094 380 6 -0,53%
Wacker Chemie AG 108,404 108,548 728 18 -0,13%
Wacker Neuson SE 17,322 17,363 4 589 20 +1,31%
Wal-Mart Stores Inc. 67,83 67,99 689 7 +0,24%
Walgreens Boots Alliance Inc. 82,001 82,388 50 1 +0,56%
Walt Disney Co. 104,49 104,77 566 11 +0,14%
WashTec AG 58,571 58,688 826 7 -0,04%
WCM Beteil.u.Grundbesitz AG 2,801 2,803 15 179 18 -0,60%
Western Digital Corp. 70,81 71,77 349 9 +1,13%
Wirecard AG 46,441 46,499 14 451 113 +0,44%
Wustenrot& Wurttembergische AG 18,861 18,869 4 946 27 +0,03%
Xilinx Inc. 56,995 57,615 394 9 -0,32%
XING AG 184,811 185,339 1 463 47 +2,96%
Yahoo! Inc. 43,125 43,42 670 7 +0,65%
Zalando SE 38,143 38,154 8 085 55 +0,66%
Zeal Network SE 29,226 29,294 2 195 20 +0,09%
zooplus AG 137,911 138,139 366 17 -0,33%

 

Copyright © 2017 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

alle Kurse in EUR