jetzt neu: spot price
- hier klicken -

GLX 

Last 4 660,36
Change +0,15%

Heute:

Open 4 656,67
High 4 675,13
Low 4 642,40

letzter Handelstag:

Close 4 660,36

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 22,788 23,001 840 2 +1,16%
21st Century Fox Inc. Shares B 22,415 22,512 0 0 0,00%
3M Co. 177,62 178,161 345 19 +1,06%
Aareal Bank AG 34,12 34,378 18 450 76 -0,70%
Activision Blizzard Inc. 52,333 52,55 3 294 57 -2,35%
adidas AG 192,134 192,483 6 542 134 0,00%
ADLER Real Estate AG 12,90 13,10 1 512 19 -0,23%
ADO Properties S.A. 41,345 41,645 276 8 -0,44%
Adobe Systems Inc. 121,83 122,21 3 534 66 -1,98%
ADVA Optical Networking SE 5,505 5,604 88 332 104 +0,38%
AIXTRON SE 11,234 11,284 298 926 524 -0,79%
Akamai Technologies Inc. 40,356 40,545 315 4 -0,40%
Alexion Pharmaceuticals Inc. 121,33 121,71 256 6 +0,96%
Allianz SE 185,124 185,423 35 704 374 -0,80%
Alphabet Inc. Class A 787,50 789,45 1 637 162 -0,31%
Alphabet Inc. Class C 776,00 778,50 674 64 -0,12%
alstria office REIT-AG 12,174 12,273 3 825 10 +0,26%
Amazon.Com Inc. 792,40 793,99 5 296 592 -0,77%
American Airlines Group Inc. 40,18 40,368 822 10 +2,22%
American Express Co. 74,298 74,529 181 4 +0,15%
Amgen Inc. 157,06 157,56 668 22 +1,08%
Analog Devices Inc. 70,71 70,92 174 4 -0,82%
Apple Inc. 127,05 127,21 50 275 600 -0,07%
Applied Materials Inc. 38,99 39,232 883 12 -2,68%
Aroundtown Property Hldgs S.A. 5,975 6,02 6 372 14 +0,82%
Aurubis AG 71,582 71,881 5 581 67 -2,23%
Autodesk Inc. 92,50 92,91 786 10 -1,20%
Automatic Data Processing Inc. 91,657 92,078 230 2 +0,37%
Axel Springer SE 53,849 54,098 1 805 20 +0,78%
Baidu.com Inc. ADR 197,266 198,461 2 028 61 -2,25%
BASF SE 88,404 88,603 53 583 461 -0,20%
Bayer AG 111,39 111,689 28 013 321 +0,97%
Bayerische Motoren Werke AG 84,56 84,61 34 690 277 -0,61%
Bechtle AG 62,515 62,914 2 170 35 -1,00%
Beiersdorf AG 91,247 91,647 5 643 58 +0,67%
Bertrandt AG 80,50 80,70 2 321 51 +2,11%
bet-at-home.com AG 114,366 114,865 1 374 53 +2,81%
Bilfinger SE 33,553 33,752 2 965 26 -0,04%
Biogen Inc. 267,19 268,81 468 18 +1,07%
Biomarin Pharmaceutical Inc. 79,52 79,88 400 2 +0,01%
Biotest AG VZ 22,922 23,121 1 263 10 -0,12%
Boeing Co. 214,01 215,29 1 621 41 +0,01%
Borussia Dortmund GmbH&Co.KGaA 8,15 8,186 75 606 162 +1,00%
Brenntag AG 46,205 46,504 3 993 42 +0,96%
Broadcom Ltd. 198,307 199,218 154 10 -1,13%
CA Inc. 27,77 27,944 0 0 0,00%
CANCOM SE 62,429 62,679 2 761 38 +0,86%
Capital Stage AG 6,20 6,25 25 944 56 +0,06%
Carl Zeiss Meditec AG 42,50 42,80 1 802 18 +1,79%
Caterpillar Inc. 104,669 105,201 932 17 +0,72%
CECONOMY AG 9,705 9,77 29 773 59 -0,32%
Celgene Corp. 121,994 122,744 4 634 99 +1,78%
Cerner Corp. 58,473 58,657 102 2 +0,65%
CEWE Stiftung & Co. KGaA 74,184 75,033 982 16 -1,01%
Charter Communicat. Inc.(Del.) Class A 299,93 303,558 34 6 +0,28%
Check Point Software Techs Ltd 93,312 94,022 204 7 -0,03%
Chevron Corp. 99,286 99,891 561 15 +1,80%
Cintas Corp. 115,002 116,049 43 2 -0,11%
Cisco Systems Inc. 28,418 28,528 19 088 60 +1,60%
Citrix Systems Inc. 63,845 64,14 20 1 +0,70%
Coca-Cola Co., The 38,498 38,658 5 378 53 +1,18%
Cognizant Technology Sol. Corp. 60,381 60,661 165 3 -0,03%
Comcast Corp. New Cl. A 31,949 32,053 680 4 +0,33%
Commerzbank AG 11,00 11,035 740 386 791 -1,84%
CompuGroup Medical SE 47,59 47,89 1 444 14 +1,04%
Continental AG 209,80 210,20 18 395 265 -1,11%
Costco Wholesale Corp. 136,825 137,252 75 2 +1,80%
Covestro AG 70,731 71,03 3 765 46 -0,90%
CSX Corp. 44,787 45,245 229 2 +0,69%
Ctrip.com International Ltd. Sp.ADRs 44,04 44,58 822 6 +0,08%
CTS Eventim AG & Co. KGaA 37,141 37,39 904 9 -0,76%
Daimler AG 66,385 66,634 69 576 593 -0,47%
Delivery Hero AG 32,60 33,00 6 735 63 -3,15%
Dentsply Sirona Inc. 49,718 50,175 100 2 +1,00%
Deutsche Bank AG 13,54 13,568 619 384 810 -2,68%
Deutsche Beteiligungs AG 44,379 44,728 3 089 35 -0,06%
Deutsche Börse AG 90,197 90,301 12 821 94 -0,44%
Deutsche EuroShop AG 32,141 32,39 5 062 32 +0,44%
Deutsche Lufthansa AG 22,93 22,992 247 382 768 +0,51%
Deutsche Pfandbriefbank AG 12,066 12,141 71 179 94 -1,49%
Deutsche Post AG 37,166 37,255 47 981 329 -0,33%
Deutsche Telekom AG 15,568 15,592 294 809 678 +0,24%
Deutsche Wohnen SE 35,199 35,318 3 575 30 +0,28%
DEUTZ AG 6,564 6,58 131 862 213 +3,41%
Dialog Semiconductor PLC 36,826 36,951 31 278 184 -2,84%
DIC Asset AG 9,357 9,456 8 645 26 +0,81%
Diebold Nixdorf AG 69,868 70,167 492 5 -0,08%
Discovery Communications Inc. 17,968 18,083 0 0 0,00%
Discovery Communications Inc. Series C 17,09 17,27 0 0 0,00%
Dish Network Corp. 45,315 45,87 0 0 0,00%
DMG MORI AG 52,685 52,934 588 7 -0,20%
Dollar Tree Inc. 71,51 71,948 303 4 +1,63%
Dowdupont Inc. 59,195 59,55 174 3 +0,09%
Drillisch AG 59,026 59,325 4 459 40 -0,32%
Drägerwerk AG & Co. KGaA VZ 89,885 90,284 835 13 -0,07%
Dürr AG 107,326 107,626 3 455 41 -0,08%
E.ON SE 9,19 9,239 338 722 420 -1,24%
Ebay Inc. 31,84 31,94 1 050 5 -0,66%
Electronic Arts Inc. 95,895 96,875 1 567 39 -4,05%
ElringKlinger AG 15,907 16,056 2 097 15 -1,03%
Evonik Industries AG 29,465 29,664 6 804 36 -0,52%
Evotec AG 18,87 18,92 175 141 354 +1,34%
Expedia Inc. 120,092 120,822 129 6 -2,06%
Express Scripts Holding Inc. 52,621 52,84 250 2 -0,87%
Exxon Mobil Corp. 68,18 68,52 1 644 37 +2,09%
Facebook Inc. 137,295 137,853 33 209 503 -3,83%
Fastenal Co. 37,435 37,743 0 0 0,00%
Fielmann AG 73,502 73,801 3 322 39 +0,27%
Fiserv Inc. 107,06 107,55 573 10 +0,76%
Fraport AG Ffm.Airport.Ser.AG 80,50 81,20 2 763 32 -0,49%
freenet AG 28,004 28,153 24 301 77 +0,10%
Fresenius Medical Care KGaA 81,276 81,625 6 666 76 +1,42%
Fresenius SE & Co. KGaA 68,158 68,407 38 932 324 +1,01%
FUCHS PETROLUB SE VZ 48,844 49,043 3 838 31 -0,35%
GEA Group AG 37,30 37,482 4 095 19 -0,75%
General Electric Co. 21,115 21,281 30 796 122 +1,86%
Gerresheimer AG 64,286 64,635 1 537 17 +0,57%
Gerry Weber International AG 10,39 10,498 5 254 24 -0,29%
GFT Technologies SE 16,379 16,499 11 549 44 +1,78%
Gilead Sciences Inc. 70,48 70,65 10 211 107 +0,80%
Goldman Sachs Group Inc. 194,105 194,712 392 9 +0,87%
GRAMMER AG 53,947 54,246 1 212 23 -0,88%
Grand City Properties S.A. 17,93 17,99 3 238 23 -0,77%
GRENKE AG 78,274 78,623 1 429 30 -0,61%
HAMBORNER REIT AG 9,026 9,11 16 030 33 -0,69%
Hamburger Hafen u. Logistik AG 26,285 26,454 2 052 17 -0,38%
Hannover Rück SE 100,225 100,40 2 999 43 -0,26%
Hapag-Lloyd AG 39,165 39,465 3 393 31 -1,30%
Hasbro Inc. 81,282 81,778 90 2 +0,98%
HeidelbergCement AG 83,484 83,683 12 156 147 -2,39%
Heidelberger Druckmaschinen AG 3,32 3,334 323 284 259 -1,19%
Hella KGaA Hueck & Co. 53,10 53,377 6 621 67 -0,82%
Henkel AG & Co. KGaA VZ 113,625 113,874 3 382 53 +0,08%
Henry Schein Inc. 67,71 67,92 169 5 +0,95%
HOCHTIEF AG 137,353 137,852 2 161 40 -1,38%
Hologic Inc. 31,438 31,635 0 0 0,00%
Home Depot Inc. 135,822 136,237 798 21 +1,53%
Hornbach Holding AG&Co.KGaA 79,493 79,993 550 13 -0,10%
HUGO BOSS AG 74,64 74,939 5 424 60 +1,72%
Hunt (J.B.) Transport Svcs Inc 88,36 88,78 0 0 0,00%
HYPOPORT AG 139,70 140,70 3 051 131 +1,66%
IDEXX Laboratories Inc. 129,90 130,95 100 1 -0,34%
Illumina Inc. 168,96 171,008 29 2 +0,89%
Incyte Corp. 91,657 93,516 563 24 -1,36%
INDUS Holding AG 62,478 62,827 885 15 -1,28%
Infineon Technologies AG 20,40 20,50 130 847 332 -2,29%
innogy SE 36,999 37,198 10 524 99 -0,08%
Intel Corp. 31,35 31,405 3 472 41 +0,75%
Intl Business Machines Corp. 122,90 123,39 10 716 149 +1,52%
Intuit Inc. 121,832 122,572 46 3 -0,43%
Intuitive Surgical Inc. 856,658 860,606 39 5 -0,38%
JD.com Inc. Cl.A(sp.ADRs) 34,279 34,804 7 476 55 -1,76%
JENOPTIK AG 27,416 27,515 10 598 70 +0,91%
Johnson&Johnson 110,59 110,93 1 526 44 +0,97%
JPMorgan Chase & Co. 79,32 79,55 1 228 10 -0,40%
Jungheinrich AG VZ 39,179 39,429 6 265 46 +1,79%
K+S Aktiengesellschaft 21,975 22,124 15 238 81 -0,93%
KION GROUP AG 80,428 80,727 2 422 38 -1,25%
Kla-Tencor Corp. 83,326 83,844 50 1 +0,43%
Klöckner & Co SE 10,326 10,40 34 202 72 -1,17%
Koenig & Bauer AG 66,362 66,511 1 088 22 -0,82%
Kraft Heinz Co. 65,858 66,527 4 273 55 +1,83%
KRONES AG 115,70 116,20 4 199 54 +0,86%
KWS SAAT SE 369,243 372,242 29 4 -0,27%
LAM Research Corp. 142,982 144,29 90 5 +0,67%
LANXESS AG 65,70 65,899 6 611 41 -0,92%
LEG Immobilien AG 84,447 84,826 1 063 11 -0,36%
LEONI AG 55,25 55,419 3 910 55 -0,43%
Liberty Global Inc. Registered Shares A 28,48 28,68 0 0 0,00%
Liberty Global Inc. Registered Shares C 27,68 27,82 0 0 0,00%
Liberty Global PLC Reg. Sh. A LiLAC 19,78 19,83 47 1 -1,31%
Liberty Global PLC Reg.Shares LILAC C 19,50 19,56 150 1 +0,23%
Liberty Interactive Corp. Reg. Shs Interactive A 20,285 20,456 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 47,243 47,551 0 0 0,00%
Linde AG 164,183 164,452 5 400 96 -0,93%
Marriott International Inc. 91,614 92,181 0 0 0,00%
Mattel Inc. 12,379 12,461 1 872 13 +2,45%
Maxim Integrated Products Inc. 39,307 39,551 0 0 0,00%
McDonalds Corp. 131,64 132,16 1 427 36 -0,82%
Medigene AG 12,743 12,794 69 007 190 -0,53%
Mercadolibre Inc. 227,57 228,73 100 7 -3,55%
Merck & Co. Inc. (New) 54,87 55,12 612 10 +1,24%
Merck KGaA 98,394 98,893 16 660 154 +2,33%
METRO AG 17,258 17,407 23 284 79 +1,97%
Microchip Technology Inc. 74,166 74,508 39 2 -1,17%
Micron Technology Inc. 29,305 29,548 10 447 59 -2,31%
Microsoft Corp. 61,698 61,953 14 657 95 -0,66%
MLP AG 5,824 5,873 14 621 25 -1,49%
Mondelez International Inc. Class A 34,081 34,294 1 298 16 +2,57%
Monster Beverage Corp. (NEW) 46,479 46,627 191 2 -0,20%
MorphoSys AG 71,802 72,15 20 139 230 +1,70%
MTU Aero Engines AG 132,50 132,749 1 112 20 +0,38%
Mylan N.V. 26,491 26,658 0 0 0,00%
Münchener Rückvers.-Ges. AG 176,973 177,273 12 388 201 -0,34%
Nemetschek SE 68,299 68,698 1 612 27 +0,62%
NetEase Inc. 222,07 222,97 1 154 26 -2,81%
Netflix.com Inc. 150,45 151,06 6 501 152 -3,92%
NIKE Inc. 44,922 45,02 7 444 56 +0,91%
Nordex AG 10,126 10,19 382 098 676 +4,45%
NORMA Group SE 54,464 54,643 867 9 -2,32%
Norwegian Cruise Line Holdings 45,15 45,34 370 3 +0,02%
Nvidia Corp. 143,95 144,616 14 667 355 -3,97%
O'Reilly Automotive Inc.[New] 181,24 181,99 139 8 +4,13%
OSRAM Licht AG 68,043 68,292 6 474 79 -1,03%
Paccar Inc. 60,63 61,002 25 1 +0,94%
PATRIZIA Immobilien AG 17,098 17,197 3 609 14 -0,05%
Paychex Inc. 50,49 50,852 60 1 +0,62%
PayPal Holdings Inc. 53,497 53,719 17 035 146 -1,75%
Pfeiffer Vacuum Technology AG 132,515 133,014 648 20 +0,23%
Pfizer Inc. 29,927 30,024 3 731 27 -0,19%
Priceline Group Inc., The 1 539,90 1 548,00 144 17 -1,51%
Procter & Gamble Co. 78,14 78,37 3 905 60 +1,43%
ProSiebenSat.1 Media SE 28,738 28,837 56 458 259 +0,35%
PUMA SE 332,18 333,225 220 13 -1,30%
Qiagen N.V. 27,674 27,823 6 649 49 +3,13%
Qualcomm Inc. 43,498 43,767 2 673 29 -0,13%
RATIONAL AG 569,654 572,653 155 24 -0,03%
Regeneron Pharmaceuticals Inc. 368,554 371,193 174 15 +2,98%
Rheinmetall AG 92,265 92,865 11 504 124 -2,64%
RHÖN-KLINIKUM AG 28,195 28,289 100 1 +0,17%
RIB Software SE 16,752 16,851 4 261 26 +0,35%
Rocket Internet SE 20,45 20,571 14 234 59 +0,02%
Ross Stores Inc. 52,937 53,192 1 623 12 +3,95%
RTL Group S.A. 63,555 63,954 4 128 42 +0,15%
RWE AG 19,05 19,15 507 592 975 -5,51%
S&T AG 18,50 18,592 16 198 66 +0,51%
SAF HOLLAND S.A. 17,288 17,357 3 903 14 -0,38%
Salzgitter AG 37,153 37,302 5 334 45 -2,99%
SAP SE 91,819 92,068 15 839 223 -0,17%
Sartorius AG VZ 82,36 82,86 1 544 29 +1,59%
Schaeffler AG VZ 13,00 13,13 52 419 136 +0,41%
Scout24 AG 34,55 34,85 1 436 17 -0,69%
Seagate Technology PLC 27,881 28,141 1 555 15 -0,01%
SGL CARBON SE 13,80 13,916 23 150 95 -1,15%
Shire Biopharmaceuticals Hldgs 129,207 131,867 9 1 +1,03%
Siemens AG 116,474 116,70 22 293 326 -0,18%
Siltronic AG 104,00 104,40 38 419 591 +0,92%
Sirius XM Holdings Inc. 4,622 4,671 0 0 0,00%
Sixt SE 65,339 65,638 1 371 27 -0,93%
Skyworks Solutions Inc. 83,779 84,308 746 16 -3,07%
SLM Solutions Group AG 33,313 33,647 3 126 26 -0,87%
SMA Solar Technology AG 33,219 33,468 9 573 62 -0,82%
Software AG 40,041 40,29 4 182 22 -1,43%
Stabilus S.A. 77,566 77,80 1 203 19 -0,34%
STADA Arzneimittel AG 81,174 81,373 5 050 22 +0,39%
Starbucks Corp. 46,278 46,495 766 22 +0,34%
Steinhoff Internatl Hldgs N.V. 3,80 3,837 28 888 34 +0,18%
Ströer SE & Co. KGaA 54,492 54,791 2 788 44 +0,82%
Südzucker AG 18,239 18,388 36 396 130 -1,36%
Symantec Corp. 27,598 27,883 427 6 -0,39%
Symrise AG 64,303 64,602 881 12 -0,43%
T-Mobile US Inc. 52,828 53,366 544 7 -0,66%
TAG Immobilien AG 14,08 14,179 1 798 11 +0,41%
TAKKT AG 19,412 19,661 1 192 11 -1,39%
Talanx AG 33,648 33,847 2 610 23 -0,70%
Tele Columbus AG 8,90 9,012 1 950 5 -0,57%
Telefónica Deutschland Hldg AG 4,562 4,591 31 849 26 -0,22%
Tesla Inc. 290,75 291,39 18 869 466 -0,91%
Texas Instruments Inc. 73,76 73,989 966 14 -0,15%
The Travelers Companies Inc. 103,23 103,85 10 1 +1,22%
thyssenkrupp AG 24,35 24,40 222 089 580 -2,69%
TLG IMMOBILIEN AG 18,987 19,186 3 140 16 -0,67%
Tractor Supply Co. 52,96 53,11 22 1 +3,56%
Ulta Salon Cosmet. & Frag.Inc. 184,47 185,03 52 2 +0,23%
Uniper SE 22,867 22,99 57 254 363 -1,34%
United Internet AG 51,674 51,973 6 687 59 -0,62%
United Technologies Corp. 96,36 96,50 271 12 -0,04%
UnitedHealth Group Inc. 161,61 162,09 326 12 -0,05%
Verisk Analytics Inc. Cl.A 69,02 69,44 0 0 0,00%
Verizon Communications Inc. 42,03 42,22 4 090 36 +1,26%
Vertex Pharmaceuticals Inc. 125,452 126,223 192 7 -0,50%
Viacom Inc. Class B 23,51 23,61 150 3 +0,67%
VISA Inc. 86,805 87,073 1 541 25 -1,62%
Vodafone Group PLC Spons.ADRsNew 23,923 24,381 0 0 0,00%
Volkswagen AG VZ 137,538 137,787 31 293 284 -0,17%
Vonovia SE 35,694 35,893 29 065 151 +0,54%
Vossloh AG 56,716 56,837 210 3 -0,77%
VTG AG 45,788 46,087 1 648 25 +0,09%
Wacker Chemie AG 117,437 117,836 7 495 134 +1,17%
Wacker Neuson SE 27,673 27,74 5 691 34 -0,85%
Wal-Mart Stores Inc. 66,74 66,90 298 3 -0,65%
Walgreens Boots Alliance Inc. 66,579 66,719 203 4 +1,49%
Walt Disney Co. 83,93 84,19 3 603 67 +1,81%
WashTec AG 73,35 73,75 1 994 41 -0,08%
Western Digital Corp. 72,51 72,83 1 107 20 +0,26%
Wirecard AG 75,381 75,414 14 667 184 +0,35%
Wynn Resorts Ltd. 118,762 119,485 45 1 -0,67%
Wüstenrot& Württembergische AG 21,685 21,884 3 911 21 -1,32%
Xilinx Inc. 58,383 58,86 0 0 0,00%
XING SE 269,997 270,746 534 23 +1,31%
Zalando SE 41,735 41,935 10 238 64 +0,46%
zooplus AG 147,648 149,147 2 790 95 +0,16%

 

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