jetzt neu: spot price
- hier klicken -

GLX 

Last 4 597,22
Change -0,50%

Heute:

Open 4 599,18
High 4 618,43
Low 4 577,89

letzter Handelstag:

Close 4 597,22

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 27,798 28,058 407 3 -0,74%
21st Century Fox Inc. Shares B 27,403 27,521 50 1 0,00%
3M Co. 165,848 166,401 488 23 -0,52%
Aareal Bank AG 36,63 36,93 10 100 62 -0,14%
Activision Blizzard Inc. 35,71 35,987 932 20 -1,15%
adidas AG 152,616 152,965 6 719 146 +0,59%
ADLER Real Estate AG 13,43 13,63 2 751 12 -1,52%
ADO Properties S.A. 32,80 33,10 453 4 +0,25%
Adobe Systems Inc. 103,14 103,45 941 24 -0,07%
ADVA Optical Networking SE 7,628 7,69 29 820 64 +0,70%
Akamai Technologies Inc. 63,113 63,406 656 9 -2,07%
Alexion Pharmaceuticals Inc. 122,23 122,62 156 6 -0,71%
Allianz SE 157,465 157,764 71 283 876 -1,07%
Alphabet Inc. Class A 785,15 787,10 2 070 167 +1,68%
Alphabet Inc. Class C 761,40 763,90 896 86 +1,49%
Alstria Office AG 11,55 11,613 5 340 21 +1,11%
AMADEUS FIRE AG 72,972 73,571 1 121 24 -0,63%
Amazon.Com Inc. 760,61 762,15 5 421 384 +0,73%
American Airlines Group Inc. 43,582 43,787 615 7 -2,54%
American Express Co. 70,607 70,827 339 7 -0,92%
Amgen Inc. 141,94 142,37 1 277 27 -1,84%
Analog Devices Inc. 67,63 67,84 115 2 -0,57%
Apple Inc. 111,69 111,85 26 175 302 -0,38%
Applied Materials Inc. 31,32 31,517 1 114 12 -0,93%
Aurubis AG 54,217 54,516 5 307 52 +1,12%
Autodesk Inc. 75,72 76,06 310 4 -0,81%
Automatic Data Processing Inc. 94,902 95,338 309 4 -1,56%
Axel Springer SE 46,819 47,018 3 428 26 -0,07%
Baidu.com Inc. ADR 163,35 164,33 503 13 +0,91%
BASF SE Namens-Aktien o.N. 88,734 89,033 59 323 555 -0,59%
Bayer AG 101,062 101,361 26 283 400 -1,14%
Bayerische Motoren Werke AG 86,204 86,453 31 682 334 -0,90%
BayWa AG vink. Namens-Aktien o.N. 31,688 31,888 2 531 27 +1,36%
Bechtle AG 92,987 93,386 2 004 42 -0,34%
Beiersdorf AG 81,586 81,935 2 241 37 -0,38%
Bertrandt AG 93,10 93,326 5 467 155 -2,29%
Bilfinger SE 39,037 39,236 7 246 89 +0,67%
Biogen Inc. 256,14 257,68 1 402 34 -2,19%
Biomarin Pharmaceutical Inc. 77,36 77,71 711 9 -1,83%
Biotest AG Vorzugsaktien o.St. o.N. 14,796 14,95 62 002 318 -1,66%
Boeing Co. 146,51 147,41 862 18 -1,67%
Borussia Dortmund GmbH & Co. KGAA 5,381 5,43 30 626 72 +0,13%
Braas Monier Build. Group SA for sale 24,99 25,26 0 0 0,00%
Brenntag AG 51,947 52,246 1 018 12 -0,10%
Broadcom Ltd. 177,35 178,177 372 11 -0,83%
CA Inc. 30,06 30,36 100 1 -0,41%
CANCOM SE 43,00 43,249 6 402 49 +0,91%
Capital Stage AG 6,161 6,24 28 925 69 -1,69%
Carl Zeiss Meditec AG 33,94 34,00 2 165 30 -0,56%
Caterpillar Inc. 87,70 88,14 2 621 38 -1,07%
Celgene Corp. 104,17 104,79 1 088 25 -0,72%
Cerner Corp. 47,195 47,345 10 1 -1,41%
CEWE Stiftung & Co. KGaA 77,071 77,921 1 401 33 -1,08%
Charter Communicat. Inc.(Del.) Class A 285,65 289,10 341 16 -0,90%
Check Point Software Techs Ltd 90,67 91,37 1 050 35 -0,47%
Chevron Corp. 107,09 107,735 585 11 -0,74%
Cintas Corp. 105,48 106,43 40 1 -1,20%
Cisco Systems Inc. 28,112 28,212 9 723 64 -0,19%
Citrix Systems Inc. 85,85 86,24 10 1 -0,01%
Coca-Cola Co., The 38,448 38,686 18 778 109 -0,39%
Cognizant Technology Sol. Corp. 52,16 52,39 577 7 -0,57%
Comcast Corp. New Cl. A 68,11 68,31 1 055 10 -0,83%
Commerzbank AG 7,88 7,914 1 248 735 1 083 -1,51%
CompuGroup Medical SE 37,40 37,65 2 956 31 -1,91%
Continental AG o.N. 185,208 185,708 8 056 154 -0,54%
Costco Wholesale Corp. 151,51 151,98 0 0 0,00%
Covestro AG 67,142 67,441 9 778 119 -1,72%
CSX Corp. 42,595 43,03 1 062 9 +2,05%
Ctrip.com International Ltd. Sp.ADRs 40,043 40,535 59 1 +0,64%
CTS Eventim AG & Co. KGaA 31,863 32,112 2 336 29 -1,36%
Daimler AG 70,011 70,26 130 752 955 -0,58%
Dentsply Sirona Inc. 51,51 51,98 573 6 -1,11%
Deutsche Bank AG 17,872 17,921 453 964 801 -0,09%
Deutsche Beteiligungs AG 32,438 32,787 8 423 65 +2,71%
Deutsche Börse AG z.Umtausch 79,309 79,809 7 688 82 +1,57%
Deutsche Euroshop AG 38,01 38,194 1 377 38 +0,29%
Deutsche Lufthansa AG 12,18 12,25 234 079 442 +0,37%
Deutsche Pfandbriefbank AG 9,35 9,449 24 122 66 0,00%
Deutsche Post AG 31,15 31,295 56 422 264 -0,81%
Deutsche Telekom AG 16,30 16,35 165 019 568 -0,73%
Deutsche Wohnen AG 29,996 30,115 6 535 54 +0,16%
Deutz AG 5,727 5,75 51 755 96 +0,56%
Dialog Semiconductor PLC 41,802 42,051 15 012 77 -0,52%
DIC Asset AG 9,118 9,217 2 620 10 -0,83%
Diebold Nixdorf AG 66,33 66,368 1 238 18 +0,16%
Discovery Communications Inc. 26,23 26,39 285 2 +0,77%
Discovery Communications Inc. Series C 25,55 25,80 0 0 0,00%
Dish Network Corp. 57,095 57,33 968 9 +2,23%
DMG MORI AG 43,883 44,032 15 1 -0,16%
Dollar Tree Inc. 70,09 70,51 35 2 -1,15%
Draegerwerk AG VZ 81,24 81,53 1 169 29 -0,65%
Drillisch AG 42,919 43,018 7 659 61 +0,56%
Du Pont Nemours & Co., E.I. 67,54 67,95 763 4 -1,19%
Duerr AG 77,455 77,754 5 826 95 -0,65%
E.ON SE 7,288 7,338 336 007 551 -0,88%
Ebay Inc. 28,15 28,23 4 803 13 -2,20%
Electronic Arts Inc. 74,245 74,47 296 5 -0,41%
ElringKlinger AG 16,286 16,45 13 619 69 +0,54%
Evonik Industries AG 29,163 29,363 10 789 74 -1,27%
Evotec OAI AG 7,475 7,50 147 693 262 +1,69%
Expedia Inc. 111,36 112,03 120 4 -0,75%
Express Scripts Holding Inc. 65,52 65,91 92 2 -2,15%
Exxon Mobil Corp. 78,91 79,31 5 421 65 -1,41%
Facebook Inc. 119,774 120,262 20 963 271 +0,87%
Fastenal Co. 47,275 47,66 25 1 -0,44%
Fielmann AG 63,641 63,94 3 297 56 -0,53%
Fiserv Inc. 100,91 101,36 610 9 -0,61%
Fraport AG FFM.Airport.Ser.AG 56,29 56,539 2 321 22 +0,70%
freenet AG 27,634 27,783 35 728 139 -0,69%
Fresenius Medical Care KGaA 75,10 75,388 13 581 147 -0,22%
Fresenius SE & Co. KGaA 73,613 73,862 13 244 167 -0,98%
FUCHS PETROLUB SE VZO 42,518 42,718 7 752 69 -0,27%
GEA Group AG 37,575 37,774 7 175 72 +0,19%
General Electric Co. 27,597 27,804 98 602 312 -2,73%
Gerresheimer AG 74,745 75,094 792 17 -0,20%
Gerry Weber International AG 11,313 11,462 8 147 36 +1,06%
GfK SE 43,26 43,50 326 8 +0,22%
GFT Technologies SE 20,179 20,378 14 603 98 +0,54%
Gilead Sciences Inc. 65,72 65,88 16 515 197 -0,91%
Goldman Sachs Group Inc. 216,229 216,887 1 853 44 -0,34%
GRAMMER AG 51,599 51,80 18 392 122 -1,23%
GRENKE AG 151,159 151,94 300 15 +0,73%
HAMBORNER REIT AG 8,97 9,05 15 825 50 +0,24%
Hamburger Hafen u. Logistik AG 19,012 19,05 7 754 44 -0,53%
Hannover Rückversicherung SE 100,881 101,28 4 855 77 -0,34%
Hapag-Lloyd AG 27,65 27,95 4 992 52 -2,90%
Hasbro Inc. 77,878 78,355 126 2 -0,84%
HeidelbergCement AG 86,847 86,899 6 504 67 +0,23%
Heidelberger Druckmaschinen AG 2,451 2,468 178 118 141 -1,12%
Hella KGaA Hueck & Co. 37,54 37,55 5 184 48 +1,54%
Henkel AG & Co. KGaA 112,958 113,207 3 813 71 -0,02%
Henry Schein Inc. 144,37 144,81 172 6 -1,52%
Hochtief AG 133,801 134,30 546 28 -0,91%
Hologic Inc. 36,433 36,661 25 1 -0,37%
Home Depot Inc. 128,332 128,717 1 127 13 +1,25%
Hornbach Holding AG&Co.KGaA 63,10 63,321 351 10 +0,51%
HUGO BOSS AG 62,472 62,971 10 009 119 +0,02%
HYPOPORT AG 85,901 86,37 1 368 37 +0,46%
Illumina Inc. 149,36 150,17 561 11 +0,08%
Incyte Corp. 108,61 109,92 330 8 -0,46%
Indus Holding AG 51,702 51,80 2 154 32 -0,67%
Infineon Technologies AG 16,25 16,35 108 326 259 -0,76%
innogy SE 32,16 32,359 24 974 179 +1,78%
Intel Corp. 34,184 34,295 9 244 44 -0,79%
Intl Business Machines Corp. 158,94 159,60 2 707 65 -0,32%
Intuit Inc. 108,67 109,32 0 0 0,00%
Intuitive Surgical Inc. 608,30 611,00 76 13 -0,42%
JD.com Inc. Cl.A(sp.ADRs) 26,024 26,425 2 237 21 +0,76%
Jenoptik AG 17,273 17,322 13 079 75 +0,03%
Johnson&Johnson 105,89 106,21 4 486 83 -0,67%
JPMorgan Chase & Co. 77,80 78,04 5 064 35 -0,45%
Jungheinrich AG VZ 25,80 26,10 15 441 102 -2,35%
K+S Aktiengesellschaft 23,25 23,40 66 871 204 -0,23%
KION GROUP AG 54,701 55,001 1 444 30 -0,21%
Kla-Tencor Corp. 76,16 76,63 0 0 0,00%
Klöckner & Co SE 12,013 12,087 3 967 22 -1,17%
Koenig & Bauer AG 50,654 50,803 3 276 49 +0,06%
Kraft Heinz Co. 82,23 83,06 176 9 -0,75%
Krones AG Stammaktien O.N. 92,981 93,28 2 013 41 -0,59%
KWS SAAT SE 291,185 293,184 191 15 +0,16%
LAM Research Corp. 104,50 105,44 126 5 +0,32%
LANXESS AG 66,517 66,717 4 552 70 +0,41%
LEG Immobilien AG 72,106 72,485 2 578 30 +0,96%
Leoni AG 37,952 38,161 11 018 88 -0,70%
Liberty Global Inc. Registered Shares A 32,38 32,61 75 1 -2,07%
Liberty Global Inc. Registered Shares C 31,34 31,50 333 1 -0,05%
Liberty Global PLC Reg. Sh. A LiLAC 21,03 21,10 2 1 0,00%
Liberty Global PLC Reg.Shares LILAC C 20,34 20,40 107 2 -0,83%
Liberty Interactive Corp. Reg. Shs Interactive A 17,48 17,62 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 38,46 38,71 0 0 0,00%
Linde AG 149,362 149,832 12 354 233 -1,07%
Marriott International Inc. 78,305 78,78 0 0 0,00%
Mattel Inc. 28,06 28,23 7 869 8 +0,98%
Maxim Integrated Products Inc. 38,41 38,64 65 1 -0,03%
McDonalds Corp. 112,74 113,19 4 019 66 -1,05%
Medigene AG 12,70 12,90 206 928 745 -3,30%
Merck & Co. Inc. (New) 57,41 57,66 1 276 19 -1,82%
Merck KGAA 101,094 101,443 12 553 146 -1,39%
Metro AG 31,681 31,78 4 150 43 -0,44%
Microchip Technology Inc. 62,25 62,535 0 0 0,00%
Micron Technology Inc. 20,284 20,456 1 883 14 -1,09%
Microsoft Corp. 58,582 58,708 9 246 108 -0,14%
Mondelez International Inc. Class A 41,63 41,88 452 3 -0,60%
Monster Beverage Corp. (NEW) 40,45 40,57 500 2 +0,06%
MorphoSys AG 48,20 48,404 11 783 147 -0,64%
MTU Aero Engines AG 113,50 114,50 2 682 54 +0,67%
Mylan N.V. 33,37 33,67 1 874 16 -3,33%
Münchener Rückvers.-Ges. AG vink.Namens-Akti. o.N. 174,229 174,679 20 792 392 -1,15%
Nemetschek SE 52,267 52,666 5 427 75 -1,92%
NetEase Inc. 231,21 232,14 243 8 +2,47%
Netflix.com Inc. 127,73 127,99 12 177 189 -1,22%
NIKE Inc. 49,471 49,628 12 505 111 -0,47%
Nordex AG 19,523 19,703 107 563 404 -0,86%
Norma Group SE 41,12 41,299 3 083 31 +0,32%
Norwegian Cruise Line Holdings 42,73 42,91 0 0 0,00%
Nvidia Corp. 97,588 98,036 13 340 140 +0,44%
NXP Semiconductors NV 89,24 89,53 2 033 41 -2,35%
O'Reilly Automotive Inc.[New] 246,13 247,11 566 16 -3,53%
OSRAM Licht AG 51,583 51,832 4 687 84 -0,23%
Paccar Inc. 60,76 61,12 170 1 -1,57%
PATRIZIA Immobilien AG 15,175 15,274 2 249 19 +0,45%
Paychex Inc. 56,685 57,085 66 2 -0,64%
PayPal Holdings Inc. 38,671 38,835 6 657 63 -0,33%
Pfeiffer Vacuum Technology AG 92,659 93,158 1 397 25 +0,19%
Pfizer Inc. 29,239 29,335 16 150 82 -1,27%
Priceline Group Inc., The 1 443,80 1 451,00 31 7 -0,12%
Procter & Gamble Co. 80,83 81,07 6 897 78 -0,91%
ProSiebenSat.1 Media SE 38,964 39,164 23 409 193 +0,02%
PUMA SE 279,983 281,50 656 62 +5,91%
Qiagen N.V. 25,806 25,955 5 357 28 -0,40%
Qualcomm Inc. 50,95 51,26 34 187 341 -13,26%
RATIONAL AG 413,757 416,756 125 13 -0,47%
Regeneron Pharmaceuticals Inc. 328,60 330,90 79 9 -2,70%
Rheinmetall AG 69,582 69,881 5 942 107 +0,16%
Rhoen-Klinikum AG Stammaktien 25,489 25,583 6 029 52 -0,12%
RIB Software AG 11,498 11,597 42 925 70 -1,38%
Rocket Internet SE 19,387 19,55 8 638 58 -0,78%
Ross Stores Inc. 60,47 60,74 4 677 43 -2,03%
RTL Group S.A. 69,933 70,333 5 408 69 -0,09%
RWE AG Stammaktien O.N. 12,675 12,77 153 976 233 -0,78%
S&T AG 8,65 8,715 24 316 59 -0,67%
SAF HOLLAND S.A. 14,80 14,899 26 190 144 +3,24%
Salzgitter AG 35,977 36,126 14 820 101 -0,07%
SAP SE Inhaber-Aktien o.N. 83,20 83,45 49 372 536 -0,32%
Sartorius AG Vorzugsaktien o.St. o.N. 68,31 68,81 2 224 36 -0,37%
SBA Communications Corp. (new) 97,21 97,90 0 0 0,00%
Schaeffler AG 14,778 14,927 21 607 80 -0,17%
Scout24 AG 33,51 33,81 327 4 -0,33%
Seagate Technology PLC 33,70 34,00 6 146 24 -1,83%
SGL CARBON SE 8,322 8,417 31 295 99 -0,96%
Shire Biopharmaceuticals Hldgs 150,34 153,36 34 3 +0,38%
Siemens AG 116,227 116,526 57 764 637 -0,71%
Siltronic AG 53,10 53,40 28 231 283 +8,25%
Sirius XM Holdings Inc. 4,254 4,30 0 0 0,00%
Sixt SE Inhaber-Stammaktien o.N. 48,172 48,471 5 532 72 -0,24%
Skyworks Solutions Inc. 83,61 84,27 1 912 34 +1,62%
SLM Solutions Group AG 33,93 34,27 4 982 49 +0,14%
SMA Solar Technology AG 24,119 24,468 12 429 81 +0,30%
Software AG 31,60 31,796 2 820 45 -1,20%
Stabilus S.A. 53,804 54,303 220 3 -0,06%
STADA Arzneimittel AG 47,623 47,822 2 963 38 -0,97%
Starbucks Corp. 53,635 53,88 3 762 40 -0,56%
Steinhoff Internatl Hldgs N.V. 4,805 4,855 52 633 66 -1,02%
STRATEC Biomedical AG 45,049 45,548 3 184 34 -0,98%
Ströer SE & Co. KGaA 44,20 44,40 25 378 251 +1,77%
Südzucker AG 24,999 25,098 12 315 76 +1,30%
Symantec Corp. 24,794 25,05 4 149 25 +0,07%
Symrise AG 56,964 57,263 3 721 40 -0,72%
T-Mobile US Inc. 55,775 56,34 2 030 16 +0,88%
TAG Tegernsee Immo.-u.Bet.-AG 12,258 12,357 7 654 26 +1,23%
TAKKT AG 21,413 21,662 2 070 17 +1,31%
Talanx AG 31,604 31,753 6 990 49 -0,69%
Tele Columbus AG 7,96 8,05 7 382 27 +0,14%
Telefónica Deutschland Hldg AG 4,131 4,15 35 100 44 -0,48%
Tesla Motors Inc. 231,06 232,26 12 154 278 +1,46%
Texas Instruments Inc. 70,373 70,592 60 3 -0,32%
The Travelers Companies Inc. 109,52 110,19 9 1 -0,76%
ThyssenKrupp AG 23,668 23,787 77 733 225 -0,75%
TLG IMMOBILIEN AG 17,403 17,602 9 342 36 +3,15%
Tractor Supply Co. 69,44 69,65 30 1 -1,22%
Tripadvisor Inc. 47,65 48,02 0 0 0,00%
Ulta Salon Cosmet. & Frag.Inc. 247,24 248,03 12 1 -0,85%
Uniper SE 13,537 13,607 49 772 238 -1,25%
United Internet AG NA 38,412 38,711 6 056 47 +0,51%
United Technologies Corp. 102,61 102,77 919 16 -0,85%
UnitedHealth Group Inc. 147,85 148,31 1 328 27 -0,44%
Verisk Analytics Inc. Cl.A 75,32 75,77 0 0 0,00%
Verizon Communications Inc. 48,68 48,90 4 899 43 -1,28%
Vertex Pharmaceuticals Inc. 75,54 76,00 229 4 -1,02%
Viacom Inc. Class B 37,46 37,63 75 2 -0,41%
VISA Inc. 76,358 76,596 3 092 35 -0,24%
Vodafone Group PLC Spons.ADRsNew 23,931 24,35 125 1 -0,45%
Volkswagen AG Vorzugsaktien 153,00 153,50 157 573 1 836 +4,03%
Vonovia SE 30,52 30,65 57 867 296 +0,76%
Vossloh AG 59,163 59,412 135 11 +0,43%
VTG AG 30,866 31,115 3 582 34 -1,50%
Wacker Chemie AG 109,77 110,169 6 441 100 -0,56%
Wacker Neuson SE 15,757 15,906 1 327 11 -1,27%
Wal-Mart Stores Inc. 61,98 62,13 2 192 30 -1,24%
Walgreens Boots Alliance Inc. 75,315 76,461 265 3 -0,70%
Walt Disney Co. 99,55 99,85 7 163 118 -1,21%
WashTec AG 52,06 52,54 6 178 65 +1,51%
WCM Beteil.u.Grundbesitz AG 2,752 2,79 34 383 36 -1,57%
Western Digital Corp. 67,48 67,79 1 582 12 -1,06%
Wirecard AG 43,786 44,00 21 272 188 +0,55%
Wustenrot& Wurttembergische AG 18,729 18,928 6 766 38 +1,02%
Xilinx Inc. 53,735 54,17 1 844 22 -0,75%
XING AG 181,11 181,859 106 7 +0,77%
Yahoo! Inc. 39,32 39,56 940 9 +0,44%
Zalando SE 35,707 35,906 20 762 180 +0,16%
Zeal Network SE 37,163 37,35 5 616 75 +1,44%
zooplus AG 125,676 126,675 1 478 55 +0,69%

 

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