jetzt neu: spot price
- hier klicken -

GLX 

Last 4 807,35
Change -0,03%

Heute:

Open 4 785,32
High 4 818,21
Low 4 785,25

letzter Handelstag:

Close 4 807,35

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 27,791 28,051 560 5 -2,91%
21st Century Fox Inc. Shares B 27,31 27,428 56 2 -3,14%
3M Co. 178,429 178,973 894 25 -0,29%
Aareal Bank AG 36,348 36,647 57 573 301 +3,81%
Activision Blizzard Inc. 46,651 47,01 2 103 43 +0,63%
adidas AG 183,947 184,215 16 891 316 +1,58%
ADLER Real Estate AG 14,53 14,63 3 306 13 +1,73%
ADO Properties S.A. 33,175 33,475 4 228 30 +0,18%
Adobe Systems Inc. 122,09 122,45 1 610 35 -0,57%
ADVA Optical Networking SE 10,357 10,45 74 381 139 +3,99%
AIXTRON SE 3,903 3,97 809 065 689 +7,07%
Akamai Technologies Inc. 56,36 56,622 599 4 +0,33%
Alexion Pharmaceuticals Inc. 109,82 110,15 15 1 +0,03%
Allianz SE 174,71 175,00 130 895 1 389 +2,51%
Alphabet Inc. Class A 806,65 808,65 2 591 214 +0,92%
Alphabet Inc. Class C 792,40 794,85 957 85 +0,72%
alstria office REIT-AG 11,75 11,88 13 207 41 +2,24%
AMADEUS FIRE AG 78,086 78,50 2 594 48 -0,83%
Amazon.Com Inc. 834,03 835,00 8 285 530 -0,53%
American Airlines Group Inc. 42,624 42,824 1 265 7 +0,92%
American Express Co. 73,913 74,143 108 5 +0,08%
Amgen Inc. 149,89 150,34 2 460 36 +0,24%
Analog Devices Inc. 72,79 73,01 148 3 +0,78%
Apple Inc. 132,03 132,22 31 854 363 -0,48%
Applied Materials Inc. 37,089 37,321 2 962 28 -0,13%
Aurubis AG 65,238 65,537 15 501 137 +2,23%
Autodesk Inc. 82,75 83,13 1 708 9 +1,12%
Automatic Data Processing Inc. 95,597 96,037 0 0 0,00%
Axel Springer SE 53,673 53,923 14 300 107 +4,85%
Baidu.com Inc. ADR 165,144 166,201 982 18 -0,62%
BASF SE 92,304 92,604 100 708 799 +3,50%
Bayer AG 108,364 108,60 86 567 623 +3,09%
Bayerische Motoren Werke AG 87,303 87,603 122 487 979 +3,14%
BayWa AG 32,475 32,674 3 706 42 +0,05%
Bechtle AG 101,993 102,392 5 018 51 +1,12%
Beiersdorf AG 90,849 91,198 7 825 98 +1,65%
Bertrandt AG 91,923 92,13 4 668 91 +2,84%
bet-at-home.com AG 119,00 119,25 7 843 204 +1,65%
Bilfinger SE 38,50 38,66 14 530 115 +2,67%
Biogen Inc. 254,10 255,63 492 13 0,00%
Biomarin Pharmaceutical Inc. 85,86 86,25 130 2 +4,57%
Biotest AG VZ 19,72 19,825 6 406 28 +0,56%
Boeing Co. 167,04 168,04 910 28 -0,29%
Borussia Dortmund GmbH&Co.KGaA 5,588 5,637 73 188 133 +2,86%
Brenntag AG 54,685 54,984 8 534 86 +5,37%
Broadcom Ltd. 203,091 204,025 161 12 +0,38%
CA Inc. 29,773 30,081 336 1 -0,01%
CANCOM SE 52,90 53,187 12 127 101 +2,24%
Capital Stage AG 6,378 6,451 45 293 80 +0,38%
Carl Zeiss Meditec AG 41,437 41,686 3 149 90 +0,28%
Caterpillar Inc. 88,944 89,22 501 10 +1,42%
Celgene Corp. 112,984 113,672 1 167 19 -0,38%
Cerner Corp. 54,473 54,645 270 4 -0,94%
CEWE Stiftung & Co. KGaA 84,978 85,827 398 8 +2,70%
Charter Communicat. Inc.(Del.) Class A 311,962 314,541 127 11 -1,13%
Check Point Software Techs Ltd 95,674 96,403 383 7 -0,81%
Chevron Corp. 97,176 97,769 1 148 19 -0,38%
Cintas Corp. 114,874 115,949 0 0 0,00%
Cisco Systems Inc. 30,567 30,686 10 997 53 +0,21%
Citrix Systems Inc. 77,447 77,805 679 21 -0,47%
Coca-Cola Co., The 39,696 39,942 16 810 140 -0,93%
Cognizant Technology Sol. Corp. 54,056 54,308 952 6 +0,65%
Comcast Corp. New Cl. A 34,913 35,026 139 4 -1,59%
Commerzbank AG 9,09 9,10 4 857 249 4 286 +9,44%
CompuGroup Medical SE 42,95 43,25 4 519 46 +3,37%
Continental AG 206,266 206,615 19 135 319 +2,48%
Costco Wholesale Corp. 158,318 158,802 200 3 -0,58%
Covestro AG 73,84 74,00 13 461 107 +1,75%
CSX Corp. 45,877 46,347 633 8 -2,21%
Ctrip.com International Ltd. Sp.ADRs 43,49 44,023 520 6 0,00%
CTS Eventim AG & Co. KGaA 36,718 36,967 3 997 32 +4,01%
Daimler AG 67,623 67,867 311 669 1 798 +2,08%
Dentsply Sirona Inc. 58,00 58,533 0 0 0,00%
Deutsche Bank AG 16,93 16,94 2 857 913 3 435 +9,47%
Deutsche Beteiligungs AG 34,393 34,64 8 216 61 +0,72%
Deutsche Börse AG 86,308 86,558 7 896 84 +0,70%
Deutsche EuroShop AG 38,383 38,632 4 659 34 +0,03%
Deutsche Lufthansa AG 16,612 16,647 446 028 1 079 +3,43%
Deutsche Pfandbriefbank AG 12,137 12,20 153 749 304 +3,64%
Deutsche Post AG 32,112 32,222 251 426 785 +4,26%
Deutsche Telekom AG 16,343 16,37 522 499 814 +2,61%
Deutsche Wohnen AG 31,139 31,20 42 328 157 -0,55%
DEUTZ AG 6,218 6,267 50 753 68 +3,79%
Dialog Semiconductor PLC 41,819 42,018 63 178 302 +1,74%
DIC Asset AG 9,33 9,429 6 340 26 +2,02%
Diebold Nixdorf AG 69,766 70,065 979 13 -0,30%
Discovery Communications Inc. 26,962 27,132 0 0 0,00%
Discovery Communications Inc. Series C 26,45 26,724 273 3 +0,49%
Dish Network Corp. 55,41 55,64 118 2 -0,21%
DMG MORI AG 48,329 48,50 2 075 21 -0,32%
Dollar Tree Inc. 73,188 73,637 153 4 -0,01%
Drillisch AG 49,134 49,341 14 738 132 +2,41%
Drägerwerk AG & Co. KGaA VZ 97,737 98,026 1 199 31 +0,59%
Du Pont Nemours & Co., E.I. 72,86 73,30 676 7 -0,26%
Dürr AG 86,60 87,00 11 465 165 +2,08%
E.ON SE 7,244 7,293 573 784 697 +1,44%
Ebay Inc. 29,44 29,53 3 573 23 -2,10%
Electronic Arts Inc. 85,269 85,534 838 27 -0,30%
ElringKlinger AG 17,935 18,134 13 657 64 +2,14%
Evonik Industries AG 30,565 30,764 13 881 51 +2,64%
Evotec AG 10,565 10,595 306 002 468 +1,57%
Expedia Inc. 123,056 123,804 183 9 +0,82%
Express Scripts Holding Inc. 61,76 62,016 12 3 -0,73%
Exxon Mobil Corp. 74,43 74,80 6 100 67 -0,58%
Facebook Inc. 133,588 134,141 15 552 249 -0,19%
Fastenal Co. 41,616 41,959 357 3 -0,81%
Fielmann AG 75,73 76,029 9 990 150 +1,65%
Fiserv Inc. 109,65 110,14 353 11 -0,80%
Fraport AG Ffm.Airport.Ser.AG 71,927 72,177 2 929 42 +1,49%
freenet AG 29,34 29,489 43 302 188 +2,79%
Fresenius Medical Care KGaA 80,997 81,346 21 298 230 +1,96%
Fresenius SE & Co. KGaA 75,266 75,515 14 270 173 +2,71%
FUCHS PETROLUB SE VZ 47,48 47,679 11 138 100 +2,86%
GEA Group AG 38,474 38,723 16 264 107 +0,76%
General Electric Co. 27,111 27,285 80 390 235 -1,28%
Gerresheimer AG 71,695 72,044 4 066 33 +1,19%
Gerry Weber International AG 14,026 14,175 14 631 75 +1,82%
GFT Technologies SE 18,11 18,309 37 470 121 +1,07%
Gilead Sciences Inc. 60,88 61,03 24 009 184 -1,02%
Goldman Sachs Group Inc. 205,128 205,762 1 786 45 +1,81%
GRAMMER AG 58,785 59,084 2 929 38 +2,23%
GRENKE AG 177,827 178,826 1 442 49 +4,03%
HAMBORNER REIT AG 9,40 9,48 34 416 76 +1,17%
Hamburger Hafen u. Logistik AG 17,144 17,30 5 487 33 +0,75%
Hannover Rück SE 110,797 111,02 8 480 105 +2,29%
Hapag-Lloyd AG 26,465 26,765 1 102 10 +1,67%
Hasbro Inc. 93,296 93,875 625 11 +4,82%
HeidelbergCement AG 87,772 87,971 15 729 130 +3,89%
Heidelberger Druckmaschinen AG 2,388 2,397 286 249 151 +1,31%
Hella KGaA Hueck & Co. 43,47 43,663 14 024 104 +1,12%
Henkel AG & Co. KGaA VZ 122,703 122,952 10 946 122 +1,10%
Henry Schein Inc. 155,98 156,48 42 1 -0,39%
HOCHTIEF AG 165,035 165,534 1 570 48 +2,15%
Hologic Inc. 40,575 40,828 100 2 +0,21%
Home Depot Inc. 139,592 140,02 305 9 -0,55%
Hornbach Holding AG&Co.KGaA 70,404 70,904 1 079 20 +0,91%
HUGO BOSS AG 68,725 69,024 4 591 67 +0,95%
Hunt (J.B.) Transport Svcs Inc 84,80 85,20 6 1 -0,33%
HYPOPORT AG 91,50 92,01 7 215 143 +3,69%
IDEXX Laboratories Inc. 148,75 149,05 617 16 -0,29%
Illumina Inc. 165,32 166,222 120 2 -0,15%
Incyte Corp. 113,408 114,565 2 647 28 -1,23%
INDUS Holding AG 61,01 61,359 2 233 44 +0,63%
Infineon Technologies AG 18,86 18,93 145 824 379 +3,28%
innogy SE 36,10 36,239 57 821 350 +0,17%
Intel Corp. 33,785 33,853 6 790 38 -0,47%
Intl Business Machines Corp. 147,64 148,23 8 862 172 -1,01%
Intuit Inc. 108,929 109,602 188 8 -1,03%
Intuitive Surgical Inc. 754,995 758,436 1 1 -0,04%
JD.com Inc. Cl.A(sp.ADRs) 31,561 32,047 4 381 42 -0,40%
JENOPTIK AG 24,117 24,216 10 904 72 +2,34%
Johnson&Johnson 112,90 113,24 6 284 107 -0,46%
JPMorgan Chase & Co. 80,39 80,63 5 719 42 +2,40%
Jungheinrich AG VZ 32,184 32,383 22 080 115 +3,85%
K+S Aktiengesellschaft 21,353 21,502 43 442 138 +1,77%
KION GROUP AG 62,191 62,49 8 627 70 +5,08%
Kla-Tencor Corp. 92,498 93,063 0 0 0,00%
Klöckner & Co SE 10,172 10,246 73 077 116 +4,20%
Koenig & Bauer AG 60,50 60,70 6 236 74 +3,02%
Kraft Heinz Co. 84,732 85,592 1 004 19 -0,27%
KRONES AG 108,029 108,679 2 763 54 +0,93%
KWS SAAT SE 313,609 315,608 1 041 35 +1,58%
LAM Research Corp. 130,528 131,717 245 13 +0,88%
LANXESS AG 65,116 65,315 13 040 123 +4,05%
LEG Immobilien AG 77,196 77,575 2 878 36 -0,09%
LEONI AG 49,205 49,35 20 299 183 +1,83%
Liberty Global Inc. Registered Shares A 31,89 32,11 1 000 2 +0,98%
Liberty Global Inc. Registered Shares C 31,17 31,33 200 1 0,00%
Liberty Global PLC Reg. Sh. A LiLAC 19,90 19,96 0 0 0,00%
Liberty Global PLC Reg.Shares LILAC C 20,59 20,65 0 0 0,00%
Liberty Interactive Corp. Reg. Shs Interactive A 19,347 19,51 150 1 -0,69%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 48,529 48,839 840 5 -0,60%
Linde AG 160,605 160,874 17 842 231 +2,87%
Marriott International Inc. 85,77 86,294 291 3 +0,36%
Mattel Inc. 19,806 19,934 20 291 122 -2,65%
Maxim Integrated Products Inc. 41,043 41,298 0 0 0,00%
McDonalds Corp. 123,37 123,63 3 534 61 -0,93%
Medigene AG 11,25 11,30 91 436 275 +1,74%
Merck & Co. Inc. (New) 57,03 57,28 962 11 -0,81%
Merck KGaA 104,373 104,722 3 546 50 +1,54%
METRO AG 30,067 30,15 30 226 152 +3,02%
Microchip Technology Inc. 69,717 70,04 65 3 +0,53%
Micron Technology Inc. 24,359 24,563 18 082 81 -4,45%
Microsoft Corp. 62,047 62,18 15 475 143 +0,44%
MLP AG 5,785 5,834 21 581 56 +1,44%
Mondelez International Inc. Class A 41,65 41,909 389 6 -0,35%
Monster Beverage Corp. (NEW) 41,767 41,90 241 3 -1,57%
MorphoSys AG 53,492 53,891 17 427 139 +3,91%
MTU Aero Engines AG 126,571 126,92 4 162 55 +1,45%
Mylan N.V. 34,313 34,632 447 5 +0,29%
Münchener Rückvers.-Ges. AG 188,10 188,39 85 547 1 126 +2,74%
Nemetschek SE 57,511 57,91 5 128 60 +3,70%
NetEase Inc. 251,77 252,77 436 35 +0,72%
Netflix.com Inc. 132,07 132,61 6 119 93 -0,95%
NIKE Inc. 51,013 51,13 8 276 80 -2,03%
Nordex AG 13,61 13,709 123 984 350 +1,44%
NORMA Group SE 47,888 48,067 7 045 72 +3,20%
Norwegian Cruise Line Holdings 46,23 46,42 15 1 -0,77%
Nvidia Corp. 94,514 94,949 5 689 85 +0,03%
O'Reilly Automotive Inc.[New] 247,24 248,26 54 3 -0,04%
OSRAM Licht AG 60,33 60,539 16 976 206 +3,82%
Paccar Inc. 62,143 62,525 515 4 +0,59%
PATRIZIA Immobilien AG 17,326 17,426 13 484 56 +1,43%
Paychex Inc. 54,473 54,864 190 3 -0,71%
PayPal Holdings Inc. 40,635 40,806 5 816 48 -0,58%
Pfeiffer Vacuum Technology AG 117,231 117,73 3 039 39 +1,19%
Pfizer Inc. 30,981 31,082 10 077 62 -0,87%
Priceline Group Inc., The 1 650,817 1 659,911 68 20 +1,63%
Procter & Gamble Co. 82,28 82,52 11 145 151 -0,41%
ProSiebenSat.1 Media SE 39,744 39,943 70 510 375 +3,09%
PUMA SE 358,222 360,221 579 52 +3,42%
Qiagen N.V. 26,87 27,019 3 407 20 +0,50%
Qualcomm Inc. 48,446 48,746 12 175 87 -0,54%
RATIONAL AG 458,682 461,681 171 15 +1,40%
Regeneron Pharmaceuticals Inc. 340,858 343,418 84 5 -0,21%
Rheinmetall AG 83,777 84,077 10 199 146 +2,36%
RHÖN-KLINIKUM AG 25,909 26,003 2 193 17 +0,68%
RIB Software SE 13,113 13,212 87 236 186 +2,97%
Rocket Internet SE 16,05 16,25 25 844 102 -0,59%
Ross Stores Inc. 59,702 59,98 904 12 -1,30%
RTL Group S.A. 74,995 75,394 16 002 147 +1,40%
RWE AG 15,636 15,71 115 833 309 +3,83%
S&T AG 12,779 12,875 41 556 123 +4,45%
SAF HOLLAND S.A. 15,827 15,897 25 458 89 +0,78%
Salzgitter AG 31,42 31,569 17 864 97 +2,74%
SAP SE 93,263 93,563 47 633 577 +2,94%
Sartorius AG VZ 82,95 83,50 16 579 136 +3,24%
Schaeffler AG VZ 16,31 16,459 47 251 146 +4,25%
Scout24 AG 32,05 32,125 6 174 47 +2,56%
Seagate Technology PLC 45,269 45,686 51 2 +0,81%
SGL CARBON SE 9,184 9,25 67 606 141 +3,72%
Shire Biopharmaceuticals Hldgs 160,059 163,357 62 1 +1,08%
Siemens AG 132,45 132,70 141 541 1 462 +5,32%
Siltronic AG 60,35 60,478 79 394 769 -4,47%
Sirius XM Holdings Inc. 4,672 4,713 1 229 3 -1,75%
Sixt SE 49,50 49,704 10 556 109 +3,38%
Skyworks Solutions Inc. 95,206 95,986 947 14 +0,58%
SLM Solutions Group AG 37,562 37,938 8 403 89 +2,63%
SMA Solar Technology AG 23,862 24,111 4 246 22 +0,89%
Software AG 40,425 40,674 35 502 130 +4,86%
Stabilus S.A. 65,50 65,90 1 279 21 +6,24%
STADA Arzneimittel AG 64,365 64,564 15 038 97 -0,20%
Starbucks Corp. 56,093 56,364 5 337 57 -0,55%
Steinhoff Internatl Hldgs N.V. 4,712 4,761 119 986 68 +3,51%
Ströer SE & Co. KGaA 51,725 51,925 24 024 217 +3,70%
Südzucker AG 21,10 21,299 20 264 70 +1,84%
Symantec Corp. 28,345 28,638 3 112 24 -0,66%
Symrise AG 63,983 64,282 7 190 64 +3,22%
T-Mobile US Inc. 60,345 60,847 2 998 13 +0,73%
TAG Immobilien AG 12,912 13,00 9 986 31 +1,10%
TAKKT AG 21,811 21,97 4 420 24 +0,91%
Talanx AG 33,59 33,739 17 068 76 +2,59%
Tele Columbus AG 8,358 8,421 6 407 23 +1,46%
Telefónica Deutschland Hldg AG 4,458 4,487 377 528 137 +0,38%
Tesla Inc. 283,09 283,57 7 372 305 -0,48%
Texas Instruments Inc. 74,484 74,716 995 15 +0,48%
The Travelers Companies Inc. 110,60 111,27 0 0 0,00%
thyssenkrupp AG 22,10 22,172 57 168 175 +2,86%
TLG IMMOBILIEN AG 18,414 18,60 6 713 27 -0,11%
Tractor Supply Co. 60,16 60,34 144 2 -0,43%
Tripadvisor Inc. 39,74 40,04 301 3 +0,84%
Ulta Salon Cosmet. & Frag.Inc. 255,60 256,44 100 5 -2,07%
Uniper SE 15,51 15,56 49 647 266 +1,18%
United Internet AG 41,686 41,95 22 430 135 +1,64%
United Technologies Corp. 106,94 107,10 487 13 -0,61%
UnitedHealth Group Inc. 158,29 158,79 829 27 -0,81%
Verisk Analytics Inc. Cl.A 75,83 76,29 0 0 0,00%
Verizon Communications Inc. 43,19 43,38 15 593 119 -2,00%
Vertex Pharmaceuticals Inc. 107,892 108,558 476 13 -0,07%
Viacom Inc. Class B 39,23 39,41 710 4 -1,19%
VISA Inc. 84,369 84,64 4 267 67 -0,73%
Vodafone Group PLC Spons.ADRsNew 24,002 24,461 0 0 0,00%
Volkswagen AG VZ 142,976 143,225 114 023 1 084 +1,82%
Vonovia SE 33,45 33,55 93 169 359 -0,01%
Vossloh AG 58,863 59,112 360 7 +2,40%
VTG AG 30,189 30,438 3 654 27 +1,65%
Wacker Chemie AG 98,295 98,694 8 820 70 +3,12%
Wacker Neuson SE 23,038 23,187 19 106 92 +6,84%
Wal-Mart Stores Inc. 68,74 68,90 597 12 -1,50%
Walgreens Boots Alliance Inc. 76,958 78,129 25 3 -0,77%
Walt Disney Co. 104,48 104,80 4 436 82 -2,08%
WashTec AG 66,60 66,85 9 072 127 +6,28%
WCM Beteil.u.Grundbesitz AG 3,12 3,162 38 862 45 +0,77%
Western Digital Corp. 78,73 79,08 529 11 +1,87%
Wirecard AG 53,527 53,776 37 136 297 +3,33%
Wüstenrot& Württembergische AG 17,908 17,99 13 935 60 -0,35%
Xilinx Inc. 55,581 56,036 492 10 +3,62%
XING AG 206,043 206,792 2 035 80 +2,35%
Yahoo! Inc. 44,172 44,446 191 4 -0,63%
Zalando SE 39,19 39,339 35 608 190 +3,09%
Zeal Network SE 26,984 27,283 5 439 41 +2,11%
zooplus AG 165,583 166,08 5 682 194 +5,00%

 

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