jetzt neu: spot price
- hier klicken -

GLX 

Last 4 828,42
Change +0,49%

Heute:

Open 4 817,72
High 4 829,37
Low 4 809,84

letzter Handelstag:

Close 4 828,42

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 22,524 22,735 1 531 5 +0,74%
21st Century Fox Inc. Shares B 22,081 22,177 0 0 0,00%
3M Co. 185,131 185,695 1 904 39 +0,51%
Aareal Bank AG 35,10 35,20 7 541 58 -0,26%
Activision Blizzard Inc. 52,023 52,248 6 330 97 +0,76%
adidas AG 192,144 192,493 12 103 236 -0,30%
ADLER Real Estate AG 13,29 13,49 9 344 26 -0,48%
ADO Properties S.A. 42,81 43,11 5 691 32 +0,88%
Adobe Systems Inc. 127,45 127,83 1 877 40 -2,04%
ADVA Optical Networking SE 5,918 5,998 59 930 98 +0,82%
AIXTRON SE 11,035 11,115 360 516 504 -2,82%
Akamai Technologies Inc. 42,906 43,107 837 7 +0,39%
Alexion Pharmaceuticals Inc. 119,25 119,61 520 6 +0,03%
Allianz SE 195,968 196,267 27 757 535 +0,36%
Alphabet Inc. Class A 854,75 856,70 1 753 197 +0,29%
Alphabet Inc. Class C 839,95 842,40 413 51 +0,18%
alstria office REIT-AG 12,542 12,641 5 520 17 +1,13%
Amazon.Com Inc. 852,62 853,76 6 474 532 +0,59%
American Airlines Group Inc. 44,225 44,432 213 5 -1,06%
American Express Co. 77,857 78,099 2 407 12 -1,27%
Amgen Inc. 154,02 154,48 481 8 -0,66%
Analog Devices Inc. 75,21 75,44 30 1 -0,25%
Apple Inc. 135,50 135,65 64 006 510 +2,02%
Applied Materials Inc. 46,535 46,823 3 365 37 +2,42%
Aroundtown Property Hldgs S.A. 6,379 6,449 9 890 30 +0,82%
Aurubis AG 68,215 68,514 3 849 40 -0,16%
Autodesk Inc. 100,85 101,31 78 4 -0,53%
Automatic Data Processing Inc. 96,946 97,39 0 0 0,00%
Axel Springer SE 56,166 56,415 1 314 16 -0,12%
Baidu.com Inc. ADR 230,568 232,032 4 983 159 +3,59%
BASF SE 88,889 89,088 61 706 534 -0,02%
Bayer AG 119,35 119,649 28 802 369 +1,34%
Bayerische Motoren Werke AG 86,922 87,171 22 388 224 +0,01%
Bechtle AG 66,00 66,25 3 625 48 +1,15%
Beiersdorf AG 93,763 94,162 4 090 55 +0,11%
Bertrandt AG 80,647 80,946 1 434 39 -1,29%
bet-at-home.com AG 125,288 125,787 788 34 +1,46%
Bilfinger SE 34,354 34,553 6 031 47 +1,60%
Biogen Inc. 283,76 285,51 774 17 +0,28%
Biomarin Pharmaceutical Inc. 80,09 80,45 3 2 +0,30%
Biotest AG VZ 22,57 22,769 233 5 +0,30%
Boeing Co. 219,59 220,91 1 164 30 -0,15%
Borussia Dortmund GmbH&Co.KGaA 7,827 7,876 51 084 103 -1,68%
Brenntag AG 48,30 48,391 2 546 41 +0,63%
Broadcom Ltd. 208,70 209,658 262 12 -0,17%
CA Inc. 28,501 28,68 360 2 -0,24%
CANCOM SE 64,458 64,707 2 782 49 +1,64%
Capital Stage AG 6,292 6,341 23 784 63 -0,39%
Carl Zeiss Meditec AG 45,402 45,651 1 478 13 +0,09%
Caterpillar Inc. 111,201 111,766 3 032 38 +0,60%
CECONOMY AG 10,72 10,798 18 986 80 +0,37%
Celgene Corp. 115,563 116,267 1 834 37 +0,61%
Cerner Corp. 61,025 61,216 225 4 -2,60%
CEWE Stiftung & Co. KGaA 79,586 80,435 1 239 17 -0,59%
Charter Communicat. Inc.(Del.) Class A 305,632 309,329 21 6 -0,27%
Check Point Software Techs Ltd 99,75 100,517 95 6 -0,32%
Chevron Corp. 101,566 102,185 2 076 26 +0,94%
Cintas Corp. 127,659 128,821 0 0 0,00%
Cisco Systems Inc. 28,408 28,517 8 402 58 +0,59%
Citrix Systems Inc. 69,059 69,378 300 1 -0,12%
Coca-Cola Co., The 39,454 39,618 16 380 112 +1,25%
Cognizant Technology Sol. Corp. 62,747 63,038 341 4 +0,60%
Comcast Corp. New Cl. A 30,964 31,065 1 957 8 +1,91%
Commerzbank AG 11,763 11,79 412 767 542 +0,65%
CompuGroup Medical SE 49,95 50,25 1 628 42 -0,18%
Continental AG 214,446 214,796 4 949 100 -0,31%
Costco Wholesale Corp. 134,461 134,881 159 3 -0,75%
Covestro AG 71,997 72,10 5 376 58 -0,90%
CSX Corp. 44,576 45,031 241 2 +0,32%
Ctrip.com International Ltd. Sp.ADRs 46,749 47,321 900 11 +0,97%
CTS Eventim AG & Co. KGaA 35,756 36,005 2 498 33 -0,66%
Daimler AG 68,177 68,426 103 302 679 +0,92%
Delivery Hero AG 37,967 38,266 7 796 38 -0,80%
Dentsply Sirona Inc. 49,968 50,427 557 8 +1,01%
Deutsche Bank AG 14,146 14,174 407 823 664 +0,95%
Deutsche Beteiligungs AG 44,791 45,14 4 033 28 -1,34%
Deutsche Börse AG 94,527 94,777 1 889 35 -0,48%
Deutsche EuroShop AG 32,034 32,15 7 132 43 +0,55%
Deutsche Lufthansa AG 25,30 25,40 196 173 843 +1,46%
Deutsche Pfandbriefbank AG 12,399 12,499 29 680 59 -0,54%
Deutsche Post AG 38,345 38,434 71 751 436 +0,19%
Deutsche Telekom AG 15,526 15,567 175 637 491 +0,26%
Deutsche Wohnen SE 36,50 36,615 10 891 56 +0,77%
DEUTZ AG 6,861 6,915 48 891 81 +2,43%
Dialog Semiconductor PLC 39,654 39,903 24 610 111 +1,26%
DIC Asset AG 9,738 9,837 18 106 54 +1,92%
Diebold Nixdorf AG 70,836 71,135 141 3 +0,28%
Discovery Communications Inc. 16,106 16,211 100 2 +0,93%
Discovery Communications Inc. Series C 15,222 15,383 363 2 +0,01%
Dish Network Corp. 41,337 41,844 0 0 0,00%
DMG MORI AG 51,966 52,215 1 909 17 -0,82%
Dollar Tree Inc. 77,741 78,216 146 4 +0,44%
Dowdupont Inc. 59,98 60,345 944 8 -0,76%
Drillisch AG 61,467 61,766 8 113 71 +1,28%
Drägerwerk AG & Co. KGaA VZ 100,20 101,00 1 622 33 -0,29%
Dürr AG 116,224 116,523 3 312 66 +2,70%
E.ON SE 9,932 9,981 292 608 451 -0,39%
Ebay Inc. 31,99 32,08 4 454 16 -1,02%
Electronic Arts Inc. 99,115 100,119 778 24 +0,12%
ElringKlinger AG 15,417 15,566 4 680 21 +0,64%
Evonik Industries AG 30,388 30,587 8 326 52 -0,19%
Evotec AG 21,60 21,655 323 771 750 +4,44%
Expedia Inc. 125,525 126,297 100 3 +1,45%
Express Scripts Holding Inc. 48,063 48,263 640 8 -0,38%
Exxon Mobil Corp. 70,04 70,39 1 528 28 +0,79%
Facebook Inc. 147,706 148,306 15 096 329 +0,72%
Fastenal Co. 39,917 40,245 100 1 +0,80%
Fielmann AG 74,15 74,293 8 341 52 -0,57%
Fiserv Inc. 107,62 108,10 399 8 +0,07%
Fraport AG Ffm.Airport.Ser.AG 80,70 81,50 7 246 40 +0,15%
freenet AG 28,861 28,95 21 929 109 -0,59%
Fresenius Medical Care KGaA 81,231 81,58 11 013 91 +0,07%
Fresenius SE & Co. KGaA 70,105 70,354 36 865 262 +0,96%
FUCHS PETROLUB SE VZ 50,424 50,623 5 737 54 +0,86%
GEA Group AG 40,428 40,677 13 168 108 +1,53%
General Electric Co. 19,736 19,892 146 027 300 +2,27%
Gerresheimer AG 66,414 66,763 5 917 50 +2,53%
Gerry Weber International AG 10,53 10,623 3 327 15 -0,38%
GFT Technologies SE 16,192 16,391 12 808 43 -0,29%
Gilead Sciences Inc. 67,71 67,87 9 324 127 -1,38%
Goldman Sachs Group Inc. 205,111 205,726 202 5 +1,54%
GRAMMER AG 51,50 51,80 34 523 280 +7,60%
Grand City Properties S.A. 18,325 18,425 9 116 49 +0,22%
GRENKE AG 85,353 85,702 2 870 51 +1,37%
HAMBORNER REIT AG 9,24 9,33 9 587 25 -0,28%
Hamburger Hafen u. Logistik AG 27,531 27,70 1 821 19 +0,05%
Hannover Rück SE 106,46 106,827 2 548 44 -0,57%
Hapag-Lloyd AG 36,45 36,75 1 071 12 +0,08%
Hasbro Inc. 82,112 82,614 233 3 +0,02%
HeidelbergCement AG 84,684 84,883 12 935 103 -0,99%
Heidelberger Druckmaschinen AG 3,49 3,496 209 079 185 -0,68%
Hella KGaA Hueck & Co. 51,947 52,247 2 735 34 +0,56%
Henkel AG & Co. KGaA VZ 118,465 118,70 5 154 79 -0,30%
Henry Schein Inc. 69,36 69,57 356 5 +0,63%
HOCHTIEF AG 145,50 146,00 4 772 89 +4,28%
Hologic Inc. 30,344 30,534 300 1 -0,24%
Home Depot Inc. 139,018 139,443 2 044 26 -0,34%
Hornbach Holding AG&Co.KGaA 78,434 78,933 792 8 -0,39%
HUGO BOSS AG 76,837 77,136 3 415 57 -0,98%
Hunt (J.B.) Transport Svcs Inc 86,03 86,41 50 1 -1,27%
HYPOPORT AG 159,50 161,00 18 743 472 -0,37%
IDEXX Laboratories Inc. 133,92 134,99 0 0 0,00%
Illumina Inc. 173,811 175,917 167 5 +0,45%
Incyte Corp. 97,878 99,863 3 438 26 +1,70%
INDUS Holding AG 61,279 61,628 1 887 34 -0,62%
Infineon Technologies AG 21,785 21,811 95 348 303 +0,07%
innogy SE 38,746 38,962 11 251 88 -0,13%
Intel Corp. 33,687 33,755 27 472 162 +0,48%
Intl Business Machines Corp. 124,23 124,73 6 353 104 +0,06%
Intuit Inc. 122,364 123,108 40 1 +1,20%
Intuitive Surgical Inc. 299,052 300,434 483 40 -2,11%
JD.com Inc. Cl.A(sp.ADRs) 33,389 33,901 6 048 46 +3,34%
JENOPTIK AG 28,995 29,094 7 773 53 +0,32%
Johnson&Johnson 115,19 115,52 3 098 65 -0,32%
JPMorgan Chase & Co. 82,84 83,09 896 12 +2,32%
Jungheinrich AG VZ 38,343 38,592 9 295 47 +0,18%
K+S Aktiengesellschaft 20,746 20,896 69 094 192 +0,41%
KION GROUP AG 75,862 76,161 4 588 69 +1,87%
Kla-Tencor Corp. 90,752 91,305 86 1 +0,90%
Klöckner & Co SE 10,493 10,567 25 334 46 -0,75%
Koenig & Bauer AG 69,431 69,58 2 210 25 +0,02%
Kraft Heinz Co. 65,416 66,089 5 685 53 +0,33%
KRONES AG 116,324 116,723 3 239 53 +2,55%
KWS SAAT SE 364,208 367,207 108 9 +1,96%
LAM Research Corp. 162,342 163,817 1 123 25 +1,92%
LANXESS AG 66,526 66,876 3 016 41 -0,66%
LEG Immobilien AG 87,453 87,832 1 974 34 +0,72%
LEONI AG 56,973 57,272 8 719 82 +2,81%
Liberty Global Inc. Registered Shares A 27,54 27,74 0 0 0,00%
Liberty Global Inc. Registered Shares C 26,69 26,83 395 2 -0,71%
Liberty Global PLC Reg. Sh. A LiLAC 19,28 19,33 98 2 +0,30%
Liberty Global PLC Reg.Shares LILAC C 19,37 19,43 100 1 +0,46%
Liberty Interactive Corp. Reg. Shs Interactive A 19,021 19,181 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 49,324 49,637 0 0 0,00%
Linde AG 173,631 174,051 17 962 212 -1,19%
Marriott International Inc. 97,00 97,591 287 4 -0,53%
Mattel Inc. 13,308 13,396 1 060 8 +0,66%
Maxim Integrated Products Inc. 41,843 42,102 25 1 +0,25%
McDonalds Corp. 139,64 140,20 2 380 74 -0,16%
Medigene AG 13,10 13,151 69 491 192 +2,65%
Mercadolibre Inc. 197,10 198,09 810 38 -4,97%
Merck & Co. Inc. (New) 53,59 53,83 1 492 21 +0,03%
Merck KGaA 96,371 96,871 12 806 143 +0,29%
METRO AG 17,213 17,35 13 895 58 +0,62%
Microchip Technology Inc. 77,74 78,099 390 6 +0,31%
Micron Technology Inc. 35,00 35,288 9 620 63 +3,08%
Microsoft Corp. 65,717 65,988 13 033 150 +0,39%
MLP AG 5,913 5,963 2 841 14 -0,05%
Mondelez International Inc. Class A 35,121 35,34 2 652 22 -0,12%
Monster Beverage Corp. (NEW) 47,596 47,746 300 2 +0,17%
MorphoSys AG 74,839 75,238 38 033 370 +1,95%
MTU Aero Engines AG 135,582 135,931 3 717 41 -0,68%
Mylan N.V. 32,272 32,473 2 664 18 +0,43%
Münchener Rückvers.-Ges. AG 184,261 184,561 11 095 208 -0,07%
Nemetschek SE 77,817 78,217 3 390 51 -1,31%
NetEase Inc. 239,14 240,09 215 12 +1,16%
Netflix.com Inc. 171,40 171,80 22 787 547 +1,79%
NIKE Inc. 43,478 43,616 13 037 120 +1,02%
Nordex AG 9,60 9,654 178 238 381 -2,07%
NORMA Group SE 58,771 58,95 1 327 20 +1,55%
Norwegian Cruise Line Holdings 49,86 50,06 364 3 -0,45%
Nvidia Corp. 167,442 168,213 29 704 502 +2,04%
O'Reilly Automotive Inc.[New] 176,89 177,60 291 7 +0,22%
OSRAM Licht AG 64,559 64,808 8 290 119 -0,04%
Paccar Inc. 61,457 61,834 0 0 0,00%
PATRIZIA Immobilien AG 18,402 18,501 5 258 32 +0,36%
Paychex Inc. 53,61 53,994 41 2 +0,50%
PayPal Holdings Inc. 57,037 57,102 19 146 200 -1,75%
Pfeiffer Vacuum Technology AG 134,662 135,161 406 14 +0,48%
Pfizer Inc. 30,458 30,557 7 002 38 -0,75%
Priceline Group Inc., The 1 637,30 1 646,20 100 21 +0,33%
Procter & Gamble Co. 78,85 79,09 4 528 77 +0,42%
ProSiebenSat.1 Media SE 29,687 29,754 96 964 385 -1,49%
PUMA SE 333,575 335,575 269 12 +0,05%
Qiagen N.V. 29,229 29,378 5 141 30 +0,62%
Qualcomm Inc. 44,277 44,551 8 552 72 -0,62%
RATIONAL AG 565,92 568,919 304 28 +0,38%
Regeneron Pharmaceuticals Inc. 376,614 379,344 91 6 +1,27%
Rheinmetall AG 97,753 98,052 3 837 62 -0,27%
RHÖN-KLINIKUM AG 29,105 29,199 573 5 +0,27%
RIB Software SE 20,329 20,34 23 075 100 +2,22%
Rocket Internet SE 21,88 21,976 15 812 85 -1,82%
Ross Stores Inc. 53,209 53,456 263 6 -0,79%
RTL Group S.A. 64,66 65,047 5 801 47 +0,04%
RWE AG 20,912 21,011 91 085 241 +0,45%
S&T AG 18,232 18,378 58 449 190 -2,17%
SAF HOLLAND S.A. 16,553 16,622 4 062 23 -0,90%
Salzgitter AG 41,011 41,16 13 244 101 +2,53%
SAP SE 94,772 95,021 24 376 322 -0,57%
Sartorius AG VZ 75,50 76,50 12 645 168 -8,80%
Schaeffler AG VZ 13,55 13,693 35 143 104 -0,09%
Scout24 AG 33,755 34,055 760 10 -1,39%
Seagate Technology PLC 29,107 29,378 1 911 22 +0,44%
SGL CARBON SE 13,70 13,812 34 043 94 -1,83%
Shire Biopharmaceuticals Hldgs 130,363 133,013 8 2 +2,53%
Siemens AG 119,20 119,50 58 825 542 -0,62%
Siltronic AG 114,70 115,05 26 577 492 +3,93%
Sirius XM Holdings Inc. 4,804 4,855 1 309 3 -0,15%
Sixt SE 69,294 69,594 3 014 41 +0,13%
Skyworks Solutions Inc. 90,445 91,006 0 0 0,00%
SLM Solutions Group AG 35,15 35,49 22 158 170 +4,30%
SMA Solar Technology AG 36,848 37,097 8 306 57 -0,36%
Software AG 40,737 40,987 1 468 18 -0,94%
Stabilus S.A. 80,375 80,874 869 18 +0,75%
STADA Arzneimittel AG 82,702 82,901 467 6 +0,62%
Starbucks Corp. 46,442 46,659 5 266 54 -0,93%
Steinhoff Internatl Hldgs N.V. 3,825 3,873 70 394 59 -0,10%
Ströer SE & Co. KGaA 57,084 57,30 3 540 67 +0,86%
Südzucker AG 17,10 17,17 157 247 355 +1,14%
Symantec Corp. 27,052 27,331 616 5 +0,46%
Symrise AG 64,721 65,00 1 208 17 +0,20%
T-Mobile US Inc. 51,437 51,961 20 1 -0,67%
TAG Immobilien AG 14,645 14,744 4 043 23 +0,20%
TAKKT AG 19,624 19,873 452 8 +0,65%
Talanx AG 34,067 34,266 1 166 14 +0,46%
Tele Columbus AG 8,717 8,837 8 290 14 -0,47%
Telefónica Deutschland Hldg AG 4,613 4,643 23 577 31 +0,24%
Tesla Inc. 296,93 297,58 12 047 343 -1,30%
Texas Instruments Inc. 79,779 80,027 398 11 +0,78%
The Travelers Companies Inc. 108,90 109,55 119 2 +1,47%
thyssenkrupp AG 23,771 23,83 74 887 384 +0,16%
TLG IMMOBILIEN AG 19,879 20,078 23 633 53 +0,94%
Tractor Supply Co. 49,65 49,80 1 301 4 +0,02%
Ulta Salon Cosmet. & Frag.Inc. 164,01 164,51 89 5 -2,33%
Uniper SE 24,193 24,25 32 416 316 +0,75%
United Internet AG 53,925 54,225 11 669 96 -0,01%
United Technologies Corp. 100,88 101,03 1 060 16 +0,41%
UnitedHealth Group Inc. 163,53 164,06 811 22 +0,14%
Verisk Analytics Inc. Cl.A 71,07 71,50 0 0 0,00%
Verizon Communications Inc. 40,68 40,86 2 511 29 +0,51%
Vertex Pharmaceuticals Inc. 130,784 131,579 169 5 +1,44%
Viacom Inc. Class B 22,21 22,31 720 3 +0,98%
VISA Inc. 91,677 91,96 2 201 52 -0,16%
Vodafone Group PLC Spons.ADRsNew 24,376 24,834 60 1 -1,28%
Volkswagen AG VZ 143,90 144,20 75 722 487 +0,23%
Vonovia SE 37,153 37,19 43 710 257 +1,43%
Vossloh AG 55,674 55,923 535 7 +0,02%
VTG AG 48,996 49,295 5 974 59 +1,02%
Wacker Chemie AG 119,373 119,772 3 347 46 -0,19%
Wacker Neuson SE 27,054 27,203 2 515 21 +0,01%
Wal-Mart Stores Inc. 72,62 72,79 3 080 36 -1,05%
Walgreens Boots Alliance Inc. 56,652 57,516 852 12 -0,13%
Walt Disney Co. 83,06 83,31 8 638 115 +0,99%
WashTec AG 77,11 77,51 2 272 34 +1,59%
Western Digital Corp. 73,46 73,79 1 266 7 -0,99%
Wirecard AG 81,868 82,117 31 390 400 +0,97%
Wynn Resorts Ltd. 124,113 124,893 70 3 +3,31%
Wüstenrot& Württembergische AG 23,053 23,15 2 755 19 -0,09%
Xilinx Inc. 61,361 61,862 681 10 +0,01%
XING SE 260,973 261,873 2 304 36 +0,01%
Zalando SE 44,648 44,848 4 874 60 +0,48%
zooplus AG 130,80 132,234 1 728 52 -0,31%

 

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