jetzt neu: spot price
- hier klicken -

GLX 

Last 4 972,37
Change -0,03%

Heute:

Open 4 983,05
High 5 007,13
Low 4 955,87

letzter Handelstag:

Close 4 972,37

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
1&1 Drillisch AG 64,05 64,30 3 527 41 -0,27%
21st Century Fox Inc. Shares A 29,96 30,23 1 200 3 +0,35%
21st Century Fox Inc. Shares B 29,62 29,74 0 0 0,00%
3M Co. 190,25 190,82 753 28 +0,21%
Aareal Bank AG 38,85 39,05 47 753 203 -1,86%
Activision Blizzard Inc. 57,21 57,64 1 131 23 +1,50%
adidas AG 181,80 182,20 13 230 204 +0,94%
ADLER Real Estate AG 13,14 13,34 2 413 7 +0,15%
ADO Properties S.A. 42,42 42,70 178 4 +0,05%
Adobe Systems Inc. 164,26 164,80 1 444 21 +0,48%
ADVA Optical Networking SE 6,395 6,44 44 025 52 +1,43%
AIXTRON SE 12,53 12,56 145 774 201 +0,02%
Alexion Pharmaceuticals Inc. 96,20 96,51 366 6 +0,70%
Align Technology Inc. 206,61 207,55 334 21 +1,97%
Allianz SE 191,50 191,80 31 979 583 +0,40%
Alphabet Inc. Class A 893,64 895,64 3 020 251 +0,15%
Alphabet Inc. Class C 892,24 895,39 813 62 +1,21%
alstria office REIT-AG 12,21 12,30 2 372 6 +0,25%
Amazon.Com Inc. 1 188,06 1 190,44 11 926 849 +1,48%
American Airlines Group Inc. 41,84 42,02 90 2 +0,87%
American Express Co. 78,66 78,90 444 5 +0,58%
Amgen Inc. 148,12 148,56 672 10 +1,29%
Analog Devices Inc. 71,56 71,78 30 1 +3,21%
Apple Inc. 139,22 139,38 49 196 497 +0,35%
Applied Materials Inc. 45,80 46,08 5 544 44 +4,08%
Aroundtown Property Hldgs S.A. 6,155 6,215 5 973 15 +0,11%
ASML Holding N.V. N.Y.Reg 158,00 159,00 0 0 0,00%
Aurubis AG 73,00 73,28 4 052 60 -0,95%
Autodesk Inc. 92,42 92,83 520 3 +0,52%
Automatic Data Processing Inc. 93,34 93,76 0 0 0,00%
Axel Springer SE 72,60 72,80 8 929 66 -0,27%
Baidu.com Inc. ADR 198,31 199,55 1 951 46 +0,21%
BASF SE 87,14 87,33 31 322 314 +0,30%
Bayer AG 98,65 98,94 16 974 182 +0,81%
Bayerische Motoren Werke AG 86,50 86,80 28 069 246 -0,97%
Bechtle AG 71,15 71,25 6 793 47 +0,11%
Beiersdorf AG 91,44 91,82 869 20 -0,18%
Bertrandt AG 102,00 103,00 2 412 42 +1,68%
bet-at-home.com AG 96,50 97,00 2 096 54 -1,66%
Bilfinger SE 36,80 36,98 5 090 37 -0,08%
Biogen Inc. 232,30 233,70 3 052 42 -0,76%
Biomarin Pharmaceutical Inc. 67,82 68,13 10 1 +1,12%
Biotest AG VZ 26,95 27,10 586 5 -0,82%
Boeing Co. 285,37 287,11 1 974 64 -0,66%
Borussia Dortmund GmbH&Co.KGaA 5,765 5,81 77 691 74 +0,61%
Brenntag AG 51,94 52,22 359 4 +0,62%
Broadcom Ltd. 201,91 202,82 288 13 +2,32%
CA Inc. 28,33 28,50 0 0 0,00%
Cadence Design Systems Inc. 32,32 32,80 0 0 0,00%
CANCOM SE 79,30 79,70 5 146 78 +0,50%
Capital Stage AG 6,92 6,96 15 113 37 -0,29%
Carl Zeiss Meditec AG 49,82 50,05 1 294 16 +0,10%
Caterpillar Inc. 125,78 126,41 279 10 +1,67%
CECONOMY AG 10,85 10,945 14 948 51 -1,64%
Celgene Corp. 75,85 76,30 1 498 31 -0,87%
Cerner Corp. 50,99 51,14 0 0 0,00%
CEWE Stiftung & Co. KGaA 83,80 84,60 1 242 27 -0,83%
Charter Communicat. Inc.(Del.) Class A 289,06 292,65 9 3 0,00%
Check Point Software Techs Ltd 82,55 83,18 1 942 27 -1,71%
Chevron Corp. 89,69 90,23 697 19 -1,14%
Cintas Corp. 134,48 135,70 30 1 +0,65%
Cisco Systems Inc. 35,61 35,74 17 956 95 -0,15%
Citrix Systems Inc. 74,22 74,56 0 0 0,00%
Coca-Cola Co., The 35,57 35,70 12 930 116 -1,82%
Cognizant Technology Sol. Corp. 65,95 66,25 1 809 10 +1,74%
Comcast Corp. New Cl. A 31,94 32,04 161 2 -0,31%
Commerzbank AG 12,90 12,95 335 181 359 -0,13%
CompuGroup Medical SE 48,60 49,20 6 483 35 +3,35%
Continental AG 227,80 228,10 3 079 83 -0,70%
Costco Wholesale Corp. 152,26 152,72 7 1 +0,07%
Covestro AG 93,40 93,70 26 017 387 +1,11%
CSX Corp. 44,03 44,47 0 0 0,00%
Ctrip.com International Ltd. Sp.ADRs 37,36 37,81 1 455 8 +1,44%
CTS Eventim AG & Co. KGaA 42,20 42,44 3 517 31 +1,49%
Daimler AG 70,32 70,39 205 777 1 254 -0,29%
Delivery Hero AG 34,28 34,56 1 479 13 +0,06%
Dentsply Sirona Inc. 46,93 47,35 0 0 0,00%
Deutsche Bank AG 13,312 13,36 484 375 628 +0,60%
Deutsche Beteiligungs AG 46,35 46,65 6 999 48 -2,11%
Deutsche Börse AG 104,80 105,10 5 418 65 -1,39%
Deutsche EuroShop AG 30,06 30,32 1 888 19 +0,13%
Deutsche Lufthansa AG 27,05 27,15 55 240 184 -0,28%
Deutsche Pfandbriefbank AG 13,91 14,00 20 919 58 -1,13%
Deutsche Post AG 37,40 37,48 36 631 204 +0,65%
Deutsche Telekom AG 13,23 13,27 535 208 874 +0,47%
Deutsche Wohnen SE 33,61 33,72 4 935 27 +0,73%
DEUTZ AG 7,79 7,85 16 415 24 -0,19%
Dialog Semiconductor PLC 24,07 24,31 24 240 68 -0,21%
DIC Asset AG 10,70 10,78 17 482 39 +0,19%
Diebold Nixdorf AG 68,20 68,40 78 2 0,00%
Dish Network Corp. 35,88 36,32 0 0 0,00%
DMG MORI AG 46,40 46,60 2 178 10 +0,54%
Dollar Tree Inc. 86,33 86,84 113 2 +0,12%
Dowdupont Inc. 57,88 58,23 47 2 +0,73%
Drägerwerk AG & Co. KGaA VZ 82,70 83,05 2 116 19 +0,30%
Dürr AG 105,55 105,80 924 21 -0,38%
E.ON SE 8,236 8,28 200 675 333 +1,06%
Ebay Inc. 35,13 35,24 1 504 11 +0,29%
Electronic Arts Inc. 101,91 102,94 814 15 +1,18%
ElringKlinger AG 16,24 16,38 16 069 96 +0,27%
Evonik Industries AG 30,31 30,50 4 975 32 +1,71%
Evotec AG 14,65 14,72 196 196 374 +1,27%
Expedia Inc. 84,16 84,67 1 210 13 +1,15%
Express Scripts Holding Inc. 61,52 61,77 53 2 +1,34%
Exxon Mobil Corp. 61,24 61,54 6 041 55 -1,45%
Facebook Inc. 142,39 142,96 10 586 206 -0,38%
Fastenal Co. 43,79 44,14 0 0 0,00%
Fielmann AG 68,65 68,90 6 129 76 +0,15%
Fiserv Inc. 114,59 115,12 111 3 +1,15%
Fraport AG Ffm.Airport.Ser.AG 89,74 90,02 1 085 29 +1,05%
freenet AG 28,72 28,86 15 546 84 -0,89%
Fresenius Medical Care KGaA 86,28 86,62 4 162 54 -0,31%
Fresenius SE & Co. KGaA 63,28 63,50 16 186 166 -0,69%
FUCHS PETROLUB SE VZ 45,44 45,62 2 545 27 +0,11%
GEA Group AG 38,27 38,51 1 391 12 -0,39%
General Electric Co. 11,92 12,00 140 145 251 -1,89%
Gerresheimer AG 66,85 67,15 2 285 12 0,00%
Gerry Weber International AG 8,70 8,75 5 333 13 0,00%
GFT Technologies SE 11,45 11,58 8 298 25 +2,48%
Gilead Sciences Inc. 65,53 65,68 3 557 45 +0,78%
Goldman Sachs Group Inc. 214,24 214,93 353 7 -0,80%
GRAMMER AG 51,15 51,40 6 830 31 -1,40%
Grand City Properties S.A. 18,44 18,60 550 3 +0,16%
GRENKE AG 92,45 92,75 863 18 +2,26%
HAMBORNER REIT AG 9,27 9,31 14 612 32 -1,17%
Hamburger Hafen u. Logistik AG 21,26 21,42 4 535 18 +2,87%
Hannover Rück SE 111,10 111,60 3 609 44 -0,49%
Hapag-Lloyd AG 31,64 31,84 1 251 11 +0,54%
Hasbro Inc. 79,01 79,49 220 6 +0,01%
HeidelbergCement AG 83,44 83,74 15 595 164 -0,61%
Heidelberger Druckmaschinen AG 2,892 2,91 172 609 99 +1,08%
HELLA GmbH & Co. KGaA 56,35 56,60 2 817 36 +0,04%
Henkel AG & Co. KGaA VZ 106,75 107,00 3 942 54 -0,21%
Henry Schein Inc. 54,99 55,17 350 2 -1,30%
HOCHTIEF AG 137,20 137,60 662 16 +2,01%
Hologic Inc. 31,42 31,61 0 0 0,00%
Home Depot Inc. 151,09 151,56 2 665 42 +0,85%
Hornbach Holding AG&Co.KGaA 70,30 70,70 252 4 +0,72%
HUGO BOSS AG 71,74 72,02 1 634 16 -0,41%
Hunt (J.B.) Transport Svcs Inc 95,61 96,03 50 1 -0,54%
HYPOPORT AG 130,40 131,60 718 18 -1,58%
IDEXX Laboratories Inc. 147,88 149,08 25 1 +1,11%
Illumina Inc. 182,45 184,76 45 2 -0,11%
Incyte Corp. 68,62 70,02 1 812 19 +1,77%
INDUS Holding AG 62,80 63,10 1 177 15 +0,88%
Infineon Technologies AG 22,40 22,50 167 080 406 +1,81%
innogy SE 30,40 30,48 21 151 106 -1,86%
Intel Corp. 37,49 37,55 13 185 77 +2,07%
Intl Business Machines Corp. 125,46 125,96 2 720 46 -0,69%
Intuit Inc. 140,25 141,12 163 4 -0,26%
Intuitive Surgical Inc. 340,89 342,52 142 16 +2,10%
JD.com Inc. Cl.A(sp.ADRs) 37,75 38,32 4 826 31 +1,94%
JENOPTIK AG 28,14 28,18 9 386 62 +1,52%
Johnson&Johnson 105,90 106,22 36 096 199 -1,94%
JPMorgan Chase & Co. 92,79 93,06 777 10 +0,03%
Jungheinrich AG VZ 39,80 40,20 3 411 23 +0,53%
K+S Aktiengesellschaft 22,06 22,20 15 795 72 +0,27%
KION GROUP AG 71,20 71,48 2 602 24 +0,79%
Kla-Tencor Corp. 89,40 89,94 0 0 0,00%
Klöckner & Co SE 10,27 10,35 4 379 12 -0,29%
Koenig & Bauer AG 69,60 69,85 2 209 33 -1,87%
Kraft Heinz Co. 55,32 55,88 9 961 114 -2,99%
KRONES AG 111,00 111,30 565 6 -0,76%
KWS SAAT SE 347,50 350,00 65 5 -0,07%
LAM Research Corp. 156,19 157,63 204 6 +2,91%
LANXESS AG 67,76 67,94 7 127 59 +0,46%
LEG Immobilien AG 85,06 85,42 1 073 11 +0,56%
LEONI AG 56,58 56,86 5 976 49 +1,17%
Liberty Global Inc. Registered Shares A 26,20 26,40 200 1 -1,12%
Liberty Global Inc. Registered Shares C 25,40 25,60 100 1 -1,15%
Liberty Interactive Corp. Reg. Shs Interactive A 22,47 22,65 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 44,84 45,10 0 0 0,00%
Linde AG z.Umtausch 184,20 184,55 3 612 80 +1,14%
Marriott International Inc. 113,51 114,19 300 2 +1,85%
Maxim Integrated Products Inc. 50,20 50,50 80 2 +2,21%
McDonalds Corp. 127,13 127,64 5 339 95 +0,68%
Medigene AG 17,80 17,90 156 891 547 +2,29%
Mercadolibre Inc. 303,76 305,35 92 7 +0,89%
Merck & Co. Inc. (New) 44,47 44,67 764 15 -2,08%
Merck KGaA 83,44 83,88 6 306 79 +0,43%
METRO AG 16,25 16,35 79 617 231 -2,68%
Microchip Technology Inc. 68,64 68,95 197 5 +2,95%
Micron Technology Inc. 36,25 36,54 9 749 51 +2,28%
Microsoft Corp. 75,03 75,33 9 623 134 +1,02%
MLP AG 5,16 5,20 16 692 27 0,00%
Mondelez International Inc. Class A 35,36 35,57 343 4 +0,42%
Monster Beverage Corp. (NEW) 52,31 52,46 4 121 5 -0,26%
MorphoSys AG 75,60 75,85 5 064 70 -0,03%
MTU Aero Engines AG 141,90 142,50 1 913 24 +1,57%
Mylan N.V. 33,40 33,60 550 3 -2,06%
Münchener Rückvers.-Ges. AG 184,00 184,60 10 093 172 +0,59%
Nemetschek SE 79,50 79,85 1 781 25 +1,37%
NetEase Inc. 251,37 252,37 26 4 +1,48%
Netflix.com Inc. 225,33 226,24 10 246 271 +0,25%
NIKE Inc. 54,63 54,79 4 133 35 0,00%
Nordex AG 9,83 9,89 108 131 211 +4,46%
NORMA Group SE 60,75 60,90 464 8 +1,80%
Nvidia Corp. 201,48 202,42 15 648 345 +2,43%
O'Reilly Automotive Inc.[New] 204,15 204,99 20 1 -0,60%
OSRAM Licht AG 68,44 68,68 8 432 113 +1,48%
Paccar Inc. 55,75 56,09 0 0 0,00%
PATRIZIA Immobilien AG 18,73 18,81 8 341 40 -1,34%
Paychex Inc. 52,84 53,21 0 0 0,00%
PayPal Holdings Inc. 62,35 62,59 9 742 99 -0,94%
Pfeiffer Vacuum Technology AG 150,60 151,40 2 656 68 -2,26%
Pfizer Inc. 29,13 29,21 13 150 39 -0,38%
Priceline Group Inc., The 1 531,39 1 539,95 112 17 +2,33%
Procter & Gamble Co. 65,82 66,01 17 480 136 -1,12%
ProSiebenSat.1 Media SE 31,20 31,40 106 689 451 -0,59%
PUMA SE 339,00 340,50 1 061 47 -0,66%
Qiagen N.V. 27,37 27,51 2 385 12 +1,73%
Qualcomm Inc. 51,64 51,95 4 904 46 -1,03%
RATIONAL AG 536,00 538,50 116 6 +0,33%
Regeneron Pharmaceuticals Inc. 260,92 262,76 26 3 -1,05%
Rheinmetall AG 108,10 108,55 4 973 79 -0,48%
RHÖN-KLINIKUM AG 28,94 29,02 1 624 6 -0,21%
RIB Software SE 25,68 25,88 9 754 52 0,00%
Rocket Internet SE 24,12 24,26 20 814 60 +0,12%
Ross Stores Inc. 63,09 63,38 818 15 -1,91%
RTL Group S.A. 69,80 70,00 2 808 27 +0,72%
RWE AG 16,40 16,50 247 203 484 +0,53%
S&T AG 21,52 21,62 14 214 74 +2,87%
SAF HOLLAND S.A. 18,23 18,38 2 230 15 -0,46%
Salzgitter AG 45,94 46,09 9 637 41 -2,02%
SAP SE 84,49 84,69 27 508 311 +0,20%
Sartorius AG VZ 104,50 105,00 3 324 49 +2,94%
Schaeffler AG VZ 13,335 13,40 26 646 71 +1,71%
Scout24 AG 36,76 37,04 2 157 15 0,00%
Seagate Technology PLC 42,10 42,40 3 225 33 +1,81%
SGL CARBON SE 11,56 11,67 9 387 31 +1,04%
Shire Biopharmaceuticals Hldgs 101,65 103,70 454 4 -2,98%
Siemens AG 112,18 112,46 41 057 416 +1,17%
Siltronic AG 118,50 119,00 19 187 209 -0,98%
Sirius XM Holdings Inc. 4,94 4,98 0 0 0,00%
Sixt SE 91,80 92,10 10 240 130 +2,16%
Skyworks Solutions Inc. 86,00 86,51 1 031 19 +2,30%
SLM Solutions Group AG 37,00 37,20 11 391 72 -0,80%
SMA Solar Technology AG 47,26 47,50 6 705 74 +0,25%
Software AG 41,70 41,90 3 582 24 -2,39%
Stabilus S.A. 78,70 79,15 1 577 21 -0,78%
STADA Arzneimittel AG 85,90 86,20 315 4 -0,98%
Starbucks Corp. 45,27 45,48 1 714 20 -0,01%
Steinhoff Internatl Hldgs N.V. 0,363 0,369 5 849 773 745 +1,94%
Ströer SE & Co. KGaA 65,45 65,70 9 046 122 +2,46%
Südzucker AG 14,93 15,075 15 310 55 +0,23%
Symantec Corp. 21,79 22,01 1 054 5 +2,08%
Symrise AG 66,02 66,20 1 338 13 +0,65%
Synopsys Inc. 72,26 73,27 0 0 0,00%
T-Mobile US Inc. 48,79 49,28 291 4 +0,49%
TAG Immobilien AG 14,94 15,03 4 659 14 +0,37%
Take-Two Interactive Softw.Inc 86,96 87,30 404 13 +1,19%
TAKKT AG 22,00 22,20 3 561 13 +1,37%
Talanx AG 35,26 35,44 11 607 27 -0,31%
Tele Columbus AG 9,38 9,50 1 756 6 -0,37%
Telefónica Deutschland Hldg AG 4,033 4,062 46 811 47 +0,07%
Tesla Inc. 270,65 272,03 7 197 132 +0,57%
Texas Instruments Inc. 85,21 85,47 487 7 +1,83%
The Travelers Companies Inc. 112,36 113,06 6 3 -0,82%
thyssenkrupp AG 22,91 22,96 39 561 131 +1,15%
TLG IMMOBILIEN AG 21,94 22,12 1 534 11 +0,86%
Ulta Salon Cosmet. & Frag.Inc. 162,75 163,24 60 2 -0,49%
Uniper SE 24,48 24,60 9 798 103 +1,19%
United Internet AG 55,60 55,88 3 778 37 -0,68%
United Technologies Corp. 102,39 102,58 406 5 -1,49%
UnitedHealth Group Inc. 183,46 184,00 339 12 -0,69%
Verisk Analytics Inc. Cl.A 78,37 78,90 12 1 -1,59%
Verizon Communications Inc. 39,56 39,74 3 828 22 -1,97%
Vertex Pharmaceuticals Inc. 130,10 130,89 115 4 +2,37%
VISA Inc. 98,74 99,04 4 086 54 +0,87%
Vodafone Group PLC Spons.ADRsNew 23,00 23,40 30 1 +1,30%
Volkswagen AG VZ 163,40 163,70 49 947 566 -1,36%
Vonovia SE 37,25 37,35 71 590 186 +0,40%
Vossloh AG 38,15 38,35 3 212 43 -3,52%
VTG AG 40,30 40,70 2 551 23 +2,07%
Wacker Chemie AG 140,00 140,55 1 340 34 +0,77%
Wacker Neuson SE 29,76 30,04 795 11 +1,07%
Walgreens Boots Alliance Inc. 57,04 57,90 0 0 0,00%
Walmart Inc. 76,19 76,37 14 759 189 -9,63%
Walt Disney Co. 85,74 86,00 11 026 102 +0,13%
WashTec AG 69,10 69,50 2 887 44 +5,79%
Western Digital Corp. 69,93 70,25 644 5 +3,31%
Wirecard AG 99,46 99,68 41 396 464 +2,20%
Workday Inc. Shares A 101,92 102,34 126 3 +2,35%
Wynn Resorts Ltd. 133,27 134,08 63 3 +1,67%
Wüstenrot& Württembergische AG 23,00 23,20 916 7 -0,86%
Xilinx Inc. 55,86 56,31 1 291 19 +3,85%
XING SE 261,50 262,00 914 30 -1,13%
Zalando SE 47,10 47,29 3 399 37 -0,75%
zooplus AG 177,00 179,00 2 020 59 +4,76%

 

Copyright © 2018 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

Kurse in EUR
Zeitangaben in CET (UTC+1)