jetzt neu: spot price
- hier klicken -

GLX 

Last 4 692,99
Change -0,71%

Heute:

Open 4 722,13
High 4 727,60
Low 4 683,36

letzter Handelstag:

Close 4 726,49

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 23,818 23,93 178 2 -0,05%
21st Century Fox Inc. Shares B 23,633 23,736 0 0 0,00%
3M Co. 179,869 180,254 696 31 -1,43%
Aareal Bank AG 34,673 34,872 6 759 40 -1,13%
Activision Blizzard Inc. 52,091 52,308 1 390 15 -0,76%
adidas AG 176,931 177,18 5 207 98 -1,44%
ADLER Real Estate AG 13,45 13,65 2 094 9 +0,26%
ADO Properties S.A. 38,60 38,799 350 3 +0,89%
Adobe Systems Inc. 128,71 128,99 528 12 +0,03%
ADVA Optical Networking SE 6,551 6,574 787 514 1 272 -10,99%
AIXTRON SE 7,423 7,472 166 048 227 -1,55%
Akamai Technologies Inc. 44,772 44,923 110 1 -0,73%
Alexion Pharmaceuticals Inc. 111,97 112,22 348 5 +0,16%
Allianz SE 176,718 177,017 34 548 496 -1,26%
Alphabet Inc. Class A 850,80 851,75 1 106 79 -0,29%
Alphabet Inc. Class C 831,15 832,15 704 32 -0,33%
alstria office REIT-AG 12,155 12,254 10 140 16 -0,83%
AMADEUS FIRE AG 77,876 78,476 218 5 -0,05%
Amazon.Com Inc. 877,90 879,07 2 271 238 -0,59%
American Airlines Group Inc. 44,383 44,524 274 5 +0,36%
American Express Co. 73,411 73,518 192 5 +0,94%
Amgen Inc. 154,07 154,42 345 9 +0,01%
Analog Devices Inc. 67,47 67,61 50 2 -2,92%
Apple Inc. 128,68 128,81 10 869 136 -0,45%
Applied Materials Inc. 40,069 40,212 1 179 9 -1,89%
Aurubis AG 70,246 70,445 22 933 59 -2,06%
Autodesk Inc. 94,48 94,79 0 0 0,00%
Automatic Data Processing Inc. 89,30 89,513 898 8 +0,54%
Axel Springer SE 51,207 51,406 1 975 10 -0,53%
Baidu.com Inc. ADR 164,68 164,909 966 15 -0,09%
BASF SE 80,761 80,96 58 234 511 -1,00%
Bayer AG 110,782 110,977 9 481 149 -1,19%
Bayerische Motoren Werke AG 81,111 81,24 59 688 509 -2,90%
BayWa AG 31,401 31,503 2 568 26 -0,79%
Bechtle AG 114,10 114,799 1 284 29 +0,47%
Beiersdorf AG 91,903 92,302 3 665 33 -1,45%
Bertrandt AG 87,26 87,56 1 515 34 -2,98%
bet-at-home.com AG 101,913 102,612 2 926 101 +0,17%
Bilfinger SE 33,834 34,033 4 009 32 -0,45%
Biogen Inc. 241,82 242,22 105 5 +0,10%
Biomarin Pharmaceutical Inc. 76,06 76,27 0 0 0,00%
Biotest AG VZ 22,619 22,818 4 818 20 +1,97%
Boeing Co. 181,35 181,72 532 15 +0,54%
Borussia Dortmund GmbH&Co.KGaA 6,205 6,239 20 227 37 -1,54%
Brenntag AG 48,486 48,685 1 524 21 -0,79%
Broadcom Ltd. 216,063 216,806 211 6 -0,52%
CA Inc. 29,623 29,749 70 1 -0,49%
CANCOM SE 53,156 53,405 1 807 30 -0,93%
Capital Stage AG 6,141 6,237 8 200 19 -0,40%
Carl Zeiss Meditec AG 45,312 45,561 399 9 -0,46%
Caterpillar Inc. 90,917 91,206 1 698 13 -1,47%
Celgene Corp. 118,215 118,46 582 12 +0,50%
Cerner Corp. 56,154 56,347 20 1 -0,07%
CEWE Stiftung & Co. KGaA 73,011 73,861 1 202 20 -2,11%
Charter Communicat. Inc.(Del.) Class A 296,025 298,241 35 1 +1,02%
Check Point Software Techs Ltd 91,572 92,056 1 168 20 -0,71%
Chevron Corp. 88,606 88,826 82 5 -1,35%
Cintas Corp. 116,572 116,932 208 4 +8,38%
Cisco Systems Inc. 27,342 27,398 7 003 37 -0,09%
Citrix Systems Inc. 70,473 70,701 0 0 0,00%
Coca-Cola Co., The 38,58 38,664 8 711 63 +0,07%
Cognizant Technology Sol. Corp. 59,782 60,029 0 0 0,00%
Comcast Corp. New Cl. A 33,846 33,955 24 2 -0,61%
Commerzbank AG 10,288 10,328 785 993 747 -3,00%
CompuGroup Medical SE 49,305 49,605 248 5 +0,93%
Continental AG 191,501 191,632 13 004 198 -3,23%
Costco Wholesale Corp. 128,775 129,04 20 1 -0,42%
Covestro AG 63,773 64,072 1 463 21 -1,39%
CSX Corp. 43,823 44,04 662 8 -0,36%
Ctrip.com International Ltd. Sp.ADRs 49,57 49,682 311 4 +0,14%
CTS Eventim AG & Co. KGaA 38,83 39,079 208 5 -0,71%
Daimler AG 62,407 62,607 238 168 1 638 -2,08%
Dentsply Sirona Inc. 53,62 53,95 40 1 +0,35%
Deutsche Bank AG 15,579 15,628 239 458 486 -1,66%
Deutsche Beteiligungs AG 38,366 38,699 2 962 21 -2,00%
Deutsche Börse AG 92,19 92,439 6 926 58 -1,22%
Deutsche EuroShop AG 34,794 35,043 2 825 16 -0,18%
Deutsche Lufthansa AG 18,541 18,57 464 945 1 027 -2,13%
Deutsche Pfandbriefbank AG 10,897 10,996 32 892 82 -1,83%
Deutsche Post AG 32,998 33,039 50 389 219 -1,59%
Deutsche Telekom AG 15,601 15,646 220 312 443 -0,82%
Deutsche Wohnen AG 33,404 33,503 2 071 21 -0,02%
DEUTZ AG 6,47 6,521 26 337 54 -0,62%
Dialog Semiconductor PLC 37,919 38,168 21 736 113 -1,06%
DIC Asset AG 9,111 9,183 10 453 27 -1,16%
Diebold Nixdorf AG 71,20 71,449 397 5 -0,42%
Discovery Communications Inc. 22,648 22,714 0 0 0,00%
Discovery Communications Inc. Series C 21,887 21,983 200 1 -0,54%
Dish Network Corp. 55,226 55,415 0 0 0,00%
DMG MORI AG 49,234 49,483 610 4 -0,27%
Dollar Tree Inc. 60,772 61,031 0 0 0,00%
Drillisch AG 56,297 56,596 10 214 88 -0,89%
Drägerwerk AG & Co. KGaA VZ 94,596 94,885 886 23 -1,96%
Du Pont Nemours & Co., E.I. 72,555 72,625 81 2 -0,35%
Dürr AG 103,741 104,04 6 230 77 +1,79%
E.ON SE 8,335 8,384 383 844 317 -1,29%
Ebay Inc. 31,13 31,19 3 926 32 -2,22%
Electronic Arts Inc. 96,319 96,441 54 4 -0,26%
ElringKlinger AG 17,002 17,118 12 295 40 -2,79%
Evonik Industries AG 28,99 29,099 20 479 76 -0,83%
Evotec AG 12,085 12,134 205 300 353 +0,32%
Expedia Inc. 131,364 131,759 157 4 -0,97%
Express Scripts Holding Inc. 53,472 53,587 92 2 -0,49%
Exxon Mobil Corp. 68,80 68,86 3 452 32 -1,06%
Facebook Inc. 141,028 141,101 6 185 118 -0,27%
Fastenal Co. 36,316 36,423 255 2 -1,99%
Fielmann AG 67,485 67,784 2 413 24 -0,81%
Fiserv Inc. 108,52 108,85 30 1 0,00%
Fraport AG Ffm.Airport.Ser.AG 83,772 84,021 2 360 29 -0,42%
freenet AG 28,523 28,673 15 547 68 +0,34%
Fresenius Medical Care KGaA 80,973 81,322 13 361 149 -1,91%
Fresenius SE & Co. KGaA 73,41 73,649 21 039 228 -1,77%
FUCHS PETROLUB SE VZ 48,821 49,02 2 099 26 -1,78%
GEA Group AG 35,399 35,648 10 993 102 +0,64%
General Electric Co. 22,212 22,258 103 469 353 -3,04%
Gerresheimer AG 69,466 69,815 1 394 19 -1,46%
Gerry Weber International AG 10,291 10,379 14 837 45 -5,80%
GFT Technologies SE 15,182 15,279 28 420 84 +2,93%
Gilead Sciences Inc. 63,63 63,72 4 209 47 +0,94%
Goldman Sachs Group Inc. 188,505 188,896 718 18 -1,27%
GRAMMER AG 46,777 47,076 3 928 28 -3,66%
Grand City Properties S.A. 17,245 17,345 1 386 10 -1,33%
GRENKE AG 72,001 72,918 638 14 -2,07%
HAMBORNER REIT AG 9,041 9,14 5 525 13 +0,52%
Hamburger Hafen u. Logistik AG 22,856 23,025 8 807 41 +0,17%
Hannover Rück SE 106,202 106,501 4 285 58 -0,89%
Hapag-Lloyd AG 34,115 34,315 2 965 25 -1,98%
Hasbro Inc. 99,119 99,249 0 0 0,00%
HeidelbergCement AG 84,479 84,678 7 113 56 -1,80%
Heidelberger Druckmaschinen AG 2,749 2,767 106 650 79 -1,08%
Hella KGaA Hueck & Co. 45,286 45,585 8 898 51 -3,40%
Henkel AG & Co. KGaA VZ 118,905 119,154 2 546 40 -1,26%
Henry Schein Inc. 158,57 158,97 40 2 -0,82%
HOCHTIEF AG 149,709 150,008 2 120 64 -5,66%
Hologic Inc. 38,61 38,734 0 0 0,00%
Home Depot Inc. 125,986 126,205 1 681 19 -0,27%
Hornbach Holding AG&Co.KGaA 74,049 74,548 349 7 -0,84%
HUGO BOSS AG 63,137 63,436 3 238 41 +0,67%
Hunt (J.B.) Transport Svcs Inc 78,55 78,72 0 0 0,00%
HYPOPORT AG 120,501 121,10 4 927 115 -1,94%
IDEXX Laboratories Inc. 143,54 143,93 0 0 0,00%
Illumina Inc. 147,931 148,732 2 1 +0,39%
Incyte Corp. 115,514 115,751 185 5 -0,05%
INDUS Holding AG 61,48 61,829 2 725 37 -1,86%
Infineon Technologies AG 18,514 18,549 211 905 478 -4,90%
innogy SE 35,351 35,541 5 265 34 -0,71%
Intel Corp. 29,685 29,723 2 217 17 -0,70%
Intl Business Machines Corp. 126,07 126,19 1 895 49 -0,68%
Intuit Inc. 116,155 116,414 116 6 -0,24%
Intuitive Surgical Inc. 801,22 805,049 166 13 -3,52%
JD.com Inc. Cl.A(sp.ADRs) 36,786 36,848 1 560 19 -0,09%
JENOPTIK AG 23,119 23,218 5 723 33 -1,56%
Johnson&Johnson 115,84 116,03 4 442 47 -1,26%
JPMorgan Chase & Co. 78,02 78,04 603 8 -0,83%
Jungheinrich AG VZ 33,325 33,524 4 351 24 -2,59%
K+S Aktiengesellschaft 22,558 22,708 55 817 172 -2,94%
KION GROUP AG 67,605 67,904 1 311 28 -1,89%
Kla-Tencor Corp. 85,683 86,06 0 0 0,00%
Klöckner & Co SE 9,526 9,60 40 515 68 -3,45%
Koenig & Bauer AG 63,949 64,098 1 987 30 +1,74%
Kraft Heinz Co. 73,604 73,759 466 14 -0,33%
KRONES AG 109,289 109,637 2 921 48 +0,98%
KWS SAAT SE 331,464 334,464 50 5 -2,03%
LAM Research Corp. 139,785 140,338 222 5 -1,74%
LANXESS AG 65,534 65,834 18 270 130 -2,91%
LEG Immobilien AG 81,34 81,64 293 4 +0,49%
LEONI AG 48,914 48,999 11 004 95 -3,20%
Liberty Global Inc. Registered Shares A 28,21 28,32 0 0 0,00%
Liberty Global Inc. Registered Shares C 27,26 27,37 23 1 +0,93%
Liberty Global PLC Reg. Sh. A LiLAC 21,39 21,47 0 0 0,00%
Liberty Global PLC Reg.Shares LILAC C 21,51 21,59 100 1 -2,06%
Liberty Interactive Corp. Reg. Shs Interactive A 20,584 20,656 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 47,573 47,69 0 0 0,00%
Linde AG 169,129 169,398 2 918 54 -0,60%
Marriott International Inc. 88,037 88,234 0 0 0,00%
Mattel Inc. 18,136 18,216 1 009 2 -1,64%
Maxim Integrated Products Inc. 38,45 38,611 0 0 0,00%
McDonalds Corp. 131,67 131,75 1 455 33 -0,74%
Medigene AG 10,547 10,697 23 975 81 -0,08%
Mercadolibre Inc. 240,77 241,63 23 4 -0,71%
Merck & Co. Inc. (New) 53,65 53,71 953 8 -0,90%
Merck KGaA 98,881 99,38 5 754 90 -1,70%
METRO AG 9,602 9,66 39 738 94 -2,08%
Microchip Technology Inc. 69,32 69,553 143 1 -1,44%
Micron Technology Inc. 27,465 27,497 2 734 18 -0,17%
Microsoft Corp. 63,118 63,145 22 017 218 -0,88%
MLP AG 5,807 5,857 4 110 11 -2,75%
Mondelez International Inc. Class A 37,566 37,724 2 490 10 +0,01%
Monster Beverage Corp. (NEW) 44,961 45,058 530 4 -0,29%
MorphoSys AG 62,45 62,95 16 587 202 -5,18%
MTU Aero Engines AG 126,428 126,727 1 563 29 -2,41%
Mylan N.V. 33,599 33,708 125 2 -1,20%
Münchener Rückvers.-Ges. AG 177,477 177,776 11 883 192 -1,11%
Nemetschek SE 64,064 64,463 1 779 17 -1,27%
NetEase Inc. 264,02 264,74 122 9 +0,32%
Netflix.com Inc. 159,61 159,95 4 535 124 +1,34%
NIKE Inc. 51,123 51,209 4 236 38 +0,65%
Nordex AG 11,852 11,909 137 566 239 +3,11%
NORMA Group SE 52,651 52,801 1 764 24 -1,16%
Norwegian Cruise Line Holdings 47,07 47,18 0 0 0,00%
Nvidia Corp. 144,554 144,698 6 157 97 +0,15%
O'Reilly Automotive Inc.[New] 161,24 161,67 80 3 -0,82%
OSRAM Licht AG 68,992 69,241 9 929 110 -2,79%
Paccar Inc. 58,897 58,956 0 0 0,00%
PATRIZIA Immobilien AG 15,701 15,749 17 066 60 +1,12%
Paychex Inc. 48,868 48,927 0 0 0,00%
PayPal Holdings Inc. 50,322 50,38 5 896 63 -0,91%
Pfeiffer Vacuum Technology AG 137,001 137,501 463 9 -1,43%
Pfizer Inc. 28,708 28,735 2 495 20 -0,41%
Priceline Group Inc., The 1 712,80 1 715,80 9 6 -0,04%
Procter & Gamble Co. 75,64 75,69 6 869 67 -0,72%
ProSiebenSat.1 Media SE 33,154 33,253 58 368 280 -1,35%
PUMA SE 329,53 330,53 80 6 -0,27%
Qiagen N.V. 29,558 29,707 255 3 -0,47%
Qualcomm Inc. 45,864 46,093 4 801 54 -0,58%
RATIONAL AG 517,694 520,693 150 9 -0,71%
Regeneron Pharmaceuticals Inc. 444,314 444,77 80 3 -0,94%
Rheinmetall AG 85,801 86,056 2 915 42 -2,19%
RHÖN-KLINIKUM AG 25,582 25,676 760 4 -0,59%
RIB Software SE 14,668 14,768 4 275 13 -2,73%
Rocket Internet SE 17,357 17,449 14 465 41 -0,96%
Ross Stores Inc. 46,47 46,569 387 7 -0,91%
RTL Group S.A. 65,31 65,709 2 132 25 -1,32%
RWE AG 17,299 17,398 60 218 116 -2,06%
S&T AG 13,835 13,947 17 430 42 -0,90%
SAF HOLLAND S.A. 14,737 14,806 4 280 15 -2,08%
Salzgitter AG 37,319 37,468 15 938 112 -2,34%
SAP SE 89,071 89,227 41 029 530 -1,84%
Sartorius AG VZ 87,61 88,11 16 550 202 -4,14%
Schaeffler AG VZ 12,113 12,263 182 202 382 -2,36%
Scout24 AG 32,99 33,29 906 9 +0,06%
Seagate Technology PLC 33,829 33,972 165 5 -1,16%
SGL CARBON SE 10,501 10,609 46 095 75 -2,60%
Shire Biopharmaceuticals Hldgs 138,933 140,319 202 5 -0,42%
Siemens AG 115,851 116,077 43 698 517 -1,95%
Siltronic AG 86,749 87,048 8 906 115 -0,88%
Sirius XM Holdings Inc. 4,631 4,657 4 972 3 -1,79%
Sixt SE 58,987 59,286 11 379 117 +1,99%
Skyworks Solutions Inc. 91,862 92,133 844 12 -0,78%
SLM Solutions Group AG 37,293 37,667 1 781 17 -2,61%
SMA Solar Technology AG 31,056 31,299 8 233 58 -1,31%
Software AG 37,477 37,677 5 024 25 -1,24%
Stabilus S.A. 70,30 70,699 29 2 +1,99%
STADA Arzneimittel AG 65,443 65,642 1 533 17 0,00%
Starbucks Corp. 49,665 49,793 3 185 45 -0,14%
Steinhoff Internatl Hldgs N.V. 4,465 4,515 17 200 18 -0,94%
Ströer SE & Co. KGaA 52,488 52,687 1 062 14 -0,73%
Südzucker AG 17,601 17,789 40 808 125 -2,75%
Symantec Corp. 26,802 26,828 1 594 8 +0,03%
Symrise AG 59,553 59,852 1 690 23 -0,84%
T-Mobile US Inc. 52,357 52,541 3 741 24 -0,32%
TAG Immobilien AG 13,716 13,815 9 136 15 +0,69%
TAKKT AG 20,36 20,509 4 658 26 -1,76%
Talanx AG 32,69 32,839 1 795 9 -2,00%
Tele Columbus AG 9,67 9,87 47 2 +0,34%
Telefónica Deutschland Hldg AG 4,544 4,573 220 764 125 +0,26%
Tesla Inc. 283,47 283,66 7 637 157 -0,02%
Texas Instruments Inc. 69,878 69,965 847 6 -1,60%
The Travelers Companies Inc. 106,86 107,04 285 1 +0,06%
thyssenkrupp AG 25,611 25,73 65 592 178 -1,69%
TLG IMMOBILIEN AG 18,411 18,61 5 393 17 -0,03%
Tractor Supply Co. 45,14 45,17 100 1 +0,20%
Ulta Salon Cosmet. & Frag.Inc. 216,30 216,62 111 3 -1,47%
Uniper SE 17,214 17,283 6 164 60 -0,98%
United Internet AG 50,378 50,677 15 765 93 -1,22%
United Technologies Corp. 105,46 105,63 550 8 -0,09%
UnitedHealth Group Inc. 164,26 164,46 192 5 -0,06%
Verisk Analytics Inc. Cl.A 74,09 74,31 0 0 0,00%
Verizon Communications Inc. 37,68 37,74 3 775 25 -0,97%
Vertex Pharmaceuticals Inc. 138,578 138,883 1 175 19 +1,31%
Viacom Inc. Class B 30,66 30,75 900 1 -0,28%
VISA Inc. 85,653 85,701 2 333 29 +1,30%
Vodafone Group PLC Spons.ADRsNew 25,452 25,46 595 4 +1,05%
Volkswagen AG VZ 137,05 137,35 121 368 1 019 -4,01%
Vonovia SE 34,352 34,549 26 982 101 +0,06%
Vossloh AG 58,236 58,485 422 6 +1,09%
VTG AG 42,262 42,712 20 218 150 +10,25%
Wacker Chemie AG 99,819 100,218 2 468 48 -2,44%
Wacker Neuson SE 21,64 21,72 1 346 7 -0,85%
Wal-Mart Stores Inc. 65,09 65,19 300 2 +0,21%
Walgreens Boots Alliance Inc. 67,777 67,907 0 0 0,00%
Walt Disney Co. 91,76 91,85 2 633 28 -0,59%
WashTec AG 64,38 64,78 1 785 22 -1,45%
WCM Beteil.u.Grundbesitz AG 3,199 3,214 25 215 19 +0,13%
Western Digital Corp. 81,59 81,66 646 7 -0,07%
Wirecard AG 63,771 64,021 10 334 124 +0,19%
Wynn Resorts Ltd. 115,246 115,397 0 0 0,00%
Wüstenrot& Württembergische AG 21,263 21,513 4 830 25 -1,90%
Xilinx Inc. 55,378 55,59 310 5 -1,70%
XING AG 244,602 245,101 301 14 -0,83%
Zalando SE 37,515 37,665 33 329 220 -3,60%
zooplus AG 153,856 155,355 1 586 64 -0,97%

 

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