jetzt neu: spot price
- hier klicken -

GLX 

Last 4 943,33
Change -0,47%

Heute:

Open 4 970,33
High 4 973,36
Low 4 937,44

letzter Handelstag:

Close 4 943,33

Kursliste

Gattung Bid Ask Stück ausgef.
Orders
Change
21st Century Fox Inc. Shares A 25,368 25,604 103 2 -0,42%
21st Century Fox Inc. Shares B 24,766 24,873 0 0 0,00%
3M Co. 193,604 194,193 1 319 27 -1,00%
Aareal Bank AG 35,55 35,834 32 894 116 +0,51%
Activision Blizzard Inc. 55,091 55,513 1 293 23 +1,02%
adidas AG 180,608 180,957 15 610 225 -0,62%
ADLER Real Estate AG 12,46 12,66 5 681 17 -0,27%
ADO Properties S.A. 43,09 43,39 407 5 -0,41%
Adobe Systems Inc. 154,53 155,01 457 13 +0,30%
ADVA Optical Networking SE 5,882 5,90 160 513 254 -4,11%
AIXTRON SE 14,626 14,696 138 555 261 -0,61%
Akamai Technologies Inc. 46,652 46,878 2 100 9 -0,24%
Alexion Pharmaceuticals Inc. 90,86 91,16 49 3 +0,17%
Align Technology Inc. 212,99 214,042 76 5 -0,26%
Allianz SE 198,30 198,60 20 214 326 +1,15%
Alphabet Inc. Class A 884,00 886,00 1 713 108 -0,56%
Alphabet Inc. Class C 870,05 872,90 1 162 48 -0,77%
alstria office REIT-AG 12,331 12,43 4 462 11 -0,56%
Amazon.Com Inc. 994,16 996,14 5 156 455 +1,63%
American Airlines Group Inc. 40,636 40,827 0 0 0,00%
American Express Co. 78,261 78,496 94 4 -0,77%
Amgen Inc. 143,01 144,00 275 11 +0,42%
Analog Devices Inc. 74,72 74,95 294 2 -1,33%
Apple Inc. 146,45 146,60 23 840 289 -0,60%
Applied Materials Inc. 48,379 48,678 3 322 23 +0,10%
Aroundtown Property Hldgs S.A. 6,043 6,077 20 414 42 +0,83%
Aurubis AG 71,087 71,386 1 450 10 +1,02%
Autodesk Inc. 108,00 109,00 520 4 +0,70%
Automatic Data Processing Inc. 91,90 92,392 282 4 -0,62%
Axel Springer SE 64,614 64,863 714 8 +0,56%
Baidu.com Inc. ADR 208,413 209,692 1 832 58 -1,18%
BASF SE 94,75 94,95 99 743 637 +2,49%
Bayer AG 107,70 108,00 15 635 224 -0,63%
Bayerische Motoren Werke AG 86,193 86,301 15 173 146 -0,15%
Bechtle AG 71,242 71,641 2 231 41 +0,09%
Beiersdorf AG 97,031 97,43 1 987 27 -0,64%
Bertrandt AG 88,169 88,468 511 15 +1,57%
bet-at-home.com AG 102,116 102,615 1 366 41 +0,20%
Bilfinger SE 37,067 37,266 4 405 37 +0,58%
Biogen Inc. 258,36 259,97 80 5 -0,52%
Biomarin Pharmaceutical Inc. 69,21 69,54 0 0 0,00%
Biotest AG VZ 19,25 19,366 2 706 13 +1,43%
Boeing Co. 222,11 223,45 740 17 -0,39%
Borussia Dortmund GmbH&Co.KGaA 6,048 6,097 151 534 196 -0,15%
Brenntag AG 51,321 51,62 443 6 +0,29%
Broadcom Ltd. 235,779 236,867 73 6 +1,88%
CA Inc. 27,275 27,447 0 0 0,00%
CANCOM SE 67,80 68,10 12 253 129 +0,78%
Capital Stage AG 6,346 6,395 23 297 42 +1,28%
Carl Zeiss Meditec AG 48,934 49,183 1 712 19 -0,64%
Caterpillar Inc. 114,949 115,532 997 12 -1,40%
CECONOMY AG 10,835 10,934 13 367 39 -0,68%
Celgene Corp. 87,355 87,888 4 340 48 -1,55%
Cerner Corp. 59,06 59,253 50 1 +1,21%
CEWE Stiftung & Co. KGaA 78,647 79,496 698 16 -0,42%
Charter Communicat. Inc.(Del.) Class A 274,041 277,458 13 4 -2,31%
Check Point Software Techs Ltd 86,857 87,535 150 5 -0,08%
Chevron Corp. 97,367 97,952 349 5 -0,82%
Cintas Corp. 123,264 124,428 0 0 0,00%
Cisco Systems Inc. 30,488 30,597 15 571 59 -1,03%
Citrix Systems Inc. 72,132 72,465 0 0 0,00%
Coca-Cola Co., The 38,368 38,528 10 608 72 -0,45%
Cognizant Technology Sol. Corp. 60,438 60,718 38 1 -0,10%
Comcast Corp. New Cl. A 30,057 30,154 807 7 -1,21%
Commerzbank AG 12,062 12,111 343 306 391 +0,12%
CompuGroup Medical SE 56,83 57,13 2 225 30 +0,23%
Continental AG 216,855 217,204 12 110 102 +1,31%
Costco Wholesale Corp. 143,618 144,079 14 1 -0,65%
Covestro AG 85,643 85,942 7 535 84 +1,80%
CSX Corp. 42,463 42,90 313 1 -1,18%
Ctrip.com International Ltd. Sp.ADRs 39,733 40,22 4 410 7 -1,85%
CTS Eventim AG & Co. KGaA 39,934 40,183 3 674 37 +0,36%
Daimler AG 69,951 70,15 37 018 340 +0,08%
Delivery Hero AG 37,50 37,90 1 394 16 -3,35%
Dentsply Sirona Inc. 56,337 56,845 0 0 0,00%
Deutsche Bank AG 16,00 16,047 355 309 545 +0,19%
Deutsche Beteiligungs AG 44,353 44,702 2 680 22 +0,33%
Deutsche Börse AG 91,703 91,952 8 731 68 +0,26%
Deutsche EuroShop AG 32,154 32,403 6 674 44 +0,17%
Deutsche Lufthansa AG 28,58 28,675 127 857 447 +0,12%
Deutsche Pfandbriefbank AG 12,742 12,842 16 866 41 +0,58%
Deutsche Post AG 39,55 39,65 36 477 218 +0,26%
Deutsche Telekom AG 14,80 14,84 336 851 595 -0,22%
Deutsche Wohnen SE 37,034 37,153 2 036 24 0,00%
DEUTZ AG 7,00 7,056 11 033 23 +0,66%
Dialog Semiconductor PLC 39,075 39,324 13 847 59 +0,57%
DIC Asset AG 10,655 10,75 5 870 14 +2,31%
Diebold Nixdorf AG 71,855 72,154 140 2 -0,21%
Discovery Communications Inc. 14,626 14,714 0 0 0,00%
Discovery Communications Inc. Series C 13,719 13,865 153 1 -1,17%
Dish Network Corp. 41,515 42,032 0 0 0,00%
DMG MORI AG 46,115 46,364 0 0 0,00%
Dollar Tree Inc. 82,206 82,708 32 3 -2,34%
Dowdupont Inc. 59,465 59,825 1 493 9 -1,09%
Drillisch AG 62,49 62,668 9 222 107 +0,24%
Drägerwerk AG & Co. KGaA VZ 75,078 75,477 4 240 47 +1,18%
Dürr AG 104,953 105,252 2 046 31 +0,14%
E.ON SE 9,695 9,734 242 624 371 -0,31%
Ebay Inc. 30,00 30,09 13 849 38 -1,22%
Electronic Arts Inc. 89,986 90,80 2 251 34 +1,06%
ElringKlinger AG 14,00 14,20 14 452 38 -0,09%
Evonik Industries AG 31,371 31,57 6 842 35 +0,62%
Evotec AG 13,225 13,28 376 722 694 -0,35%
Expedia Inc. 105,978 106,64 43 2 -0,60%
Express Scripts Holding Inc. 51,198 51,411 204 2 -2,29%
Exxon Mobil Corp. 68,10 68,43 1 161 23 -0,74%
Facebook Inc. 152,768 153,388 7 666 162 -0,02%
Fastenal Co. 41,088 41,425 167 3 +0,72%
Fielmann AG 73,584 73,79 2 385 24 -0,05%
Fiserv Inc. 107,16 107,63 70 3 +0,36%
Fraport AG Ffm.Airport.Ser.AG 82,614 82,913 807 9 +0,42%
freenet AG 31,647 31,797 25 035 87 +0,31%
Fresenius Medical Care KGaA 82,209 82,558 2 032 33 +0,08%
Fresenius SE & Co. KGaA 60,66 60,85 112 560 1 053 -1,35%
FUCHS PETROLUB SE VZ 45,219 45,418 4 782 39 +0,52%
GEA Group AG 39,686 39,935 2 745 39 -1,22%
General Electric Co. 15,243 15,357 188 771 338 -1,81%
Gerresheimer AG 66,073 66,422 788 9 +0,67%
Gerry Weber International AG 8,768 8,917 5 517 30 +2,60%
GFT Technologies SE 12,073 12,21 9 795 42 -0,17%
Gilead Sciences Inc. 60,68 60,83 7 974 65 -0,90%
Goldman Sachs Group Inc. 197,397 197,997 332 7 +0,04%
GRAMMER AG 50,035 50,335 3 315 32 +3,35%
Grand City Properties S.A. 18,95 19,05 3 641 18 +0,74%
GRENKE AG 83,927 84,276 824 21 +1,50%
HAMBORNER REIT AG 9,504 9,59 6 954 17 +0,52%
Hamburger Hafen u. Logistik AG 24,477 24,646 580 4 -0,24%
Hannover Rück SE 108,463 109,327 2 902 45 +0,20%
Hapag-Lloyd AG 31,875 32,05 6 808 51 -2,40%
Hasbro Inc. 79,115 79,608 185 4 -0,46%
HeidelbergCement AG 90,309 90,508 9 065 57 -0,22%
Heidelberger Druckmaschinen AG 3,00 3,014 105 332 82 +1,17%
HELLA GmbH & Co. KGaA 50,086 50,385 4 127 33 +1,21%
Henkel AG & Co. KGaA VZ 112,767 113,016 5 481 69 +0,40%
Henry Schein Inc. 58,56 58,75 0 0 0,00%
HOCHTIEF AG 147,156 147,655 83 5 -0,52%
Hologic Inc. 34,187 34,401 200 1 +1,78%
Home Depot Inc. 144,271 144,712 535 11 -0,44%
Hornbach Holding AG&Co.KGaA 75,716 76,216 410 8 -0,16%
HUGO BOSS AG 67,842 68,141 7 404 77 +0,70%
Hunt (J.B.) Transport Svcs Inc 87,11 87,52 0 0 0,00%
HYPOPORT AG 129,15 130,65 1 137 34 +0,54%
IDEXX Laboratories Inc. 129,27 130,31 27 1 -0,24%
Illumina Inc. 178,938 181,131 1 252 5 -1,51%
Incyte Corp. 81,979 83,643 349 8 -0,92%
INDUS Holding AG 62,291 62,64 2 065 17 +1,07%
Infineon Technologies AG 24,687 24,76 133 669 363 +0,35%
innogy SE 38,572 38,771 7 730 54 -0,97%
Intel Corp. 37,40 37,50 8 757 68 -0,69%
Intl Business Machines Corp. 126,97 127,48 3 380 52 -0,87%
Intuit Inc. 128,649 129,439 0 0 0,00%
Intuitive Surgical Inc. 332,96 334,562 116 12 0,00%
JD.com Inc. Cl.A(sp.ADRs) 32,552 33,051 4 796 50 -1,94%
JENOPTIK AG 27,964 28,063 3 945 32 -0,24%
Johnson&Johnson 115,67 116,03 3 280 52 -0,49%
JPMorgan Chase & Co. 82,27 82,51 2 541 11 -0,90%
Jungheinrich AG VZ 37,646 37,85 1 227 15 +1,61%
K+S Aktiengesellschaft 19,58 19,729 63 055 150 -0,49%
KION GROUP AG 66,60 67,00 3 710 43 +1,17%
Kla-Tencor Corp. 87,784 88,328 0 0 0,00%
Klöckner & Co SE 9,82 9,894 18 821 31 -0,91%
Koenig & Bauer AG 65,391 65,54 767 17 +1,45%
Kraft Heinz Co. 66,51 67,187 1 379 21 -1,05%
KRONES AG 108,413 108,812 687 13 +0,64%
KWS SAAT SE 341,866 344,865 54 4 +0,86%
LAM Research Corp. 180,915 182,634 194 8 +0,19%
LANXESS AG 63,106 63,305 5 807 64 +1,28%
LEG Immobilien AG 89,736 90,116 793 15 +0,55%
LEONI AG 61,29 61,589 5 748 62 -1,02%
Liberty Global Inc. Registered Shares A 25,64 25,82 150 1 -1,68%
Liberty Global Inc. Registered Shares C 24,83 24,96 0 0 0,00%
Liberty Global PLC Reg. Sh. A LiLAC 18,11 18,18 0 0 0,00%
Liberty Global PLC Reg.Shares LILAC C 18,13 18,19 0 0 0,00%
Liberty Interactive Corp. Reg. Shs Interactive A 20,726 20,90 0 0 0,00%
Liberty Interactive Corp. Reg.Shs.Lib.Vent.A New 48,188 48,485 0 0 0,00%
Linde AG z.Umtausch 191,619 191,968 1 490 28 +0,62%
Marriott International Inc. 105,73 106,373 20 3 -0,29%
Maxim Integrated Products Inc. 45,017 45,284 50 2 +0,20%
McDonalds Corp. 141,50 142,07 1 081 26 -0,55%
Medigene AG 11,868 11,95 65 758 155 +1,72%
Mercadolibre Inc. 226,81 228,09 75 4 +1,86%
Merck & Co. Inc. (New) 45,45 45,65 5 469 41 -0,94%
Merck KGaA 89,327 89,826 17 739 210 +0,25%
METRO AG 16,174 16,273 14 442 38 -0,18%
Microchip Technology Inc. 76,08 76,439 488 6 -0,24%
Micron Technology Inc. 41,472 41,804 7 402 48 -0,55%
Microsoft Corp. 69,619 69,906 13 538 117 -0,94%
MLP AG 5,496 5,545 8 616 21 +0,42%
Mondelez International Inc. Class A 35,232 35,452 1 352 11 -0,47%
Monster Beverage Corp. (NEW) 51,448 51,61 21 2 +0,21%
MorphoSys AG 79,96 80,359 10 974 137 -1,67%
MTU Aero Engines AG 149,724 150,073 448 12 -0,40%
Mylan N.V. 31,214 31,409 1 150 9 -0,13%
Münchener Rückvers.-Ges. AG 190,20 190,70 9 121 156 +0,98%
Nemetschek SE 80,768 81,167 2 118 26 +0,86%
NetEase Inc. 287,97 289,12 295 10 -2,02%
Netflix.com Inc. 163,49 164,17 1 599 50 -0,89%
NIKE Inc. 49,584 49,741 4 145 29 -0,25%
Nordex AG 7,819 7,888 137 179 176 +2,73%
NORMA Group SE 54,543 54,722 1 285 8 -0,85%
Norwegian Cruise Line Holdings 46,43 46,61 40 1 -0,85%
Nvidia Corp. 181,449 182,275 7 477 125 -0,10%
O'Reilly Automotive Inc.[New] 180,88 181,67 0 0 0,00%
OSRAM Licht AG 70,30 70,80 14 895 159 +0,87%
Paccar Inc. 55,96 56,305 0 0 0,00%
PATRIZIA Immobilien AG 19,207 19,306 6 516 28 -0,67%
Paychex Inc. 54,04 54,427 17 1 -0,27%
PayPal Holdings Inc. 65,57 65,849 20 497 160 -0,38%
Pfeiffer Vacuum Technology AG 174,083 174,582 1 102 30 +0,28%
Pfizer Inc. 29,684 29,781 7 935 33 -0,30%
Priceline Group Inc., The 1 468,70 1 476,90 60 14 -0,82%
Procter & Gamble Co. 73,93 74,21 9 289 94 -0,65%
ProSiebenSat.1 Media SE 26,488 26,587 141 138 346 +0,99%
PUMA SE 378,443 380,442 124 13 -0,28%
Qiagen N.V. 26,948 27,097 809 8 -0,72%
Qualcomm Inc. 57,628 57,974 5 291 63 -0,45%
RATIONAL AG 546,189 549,188 111 14 +0,10%
Regeneron Pharmaceuticals Inc. 321,522 323,864 11 2 -0,74%
Rheinmetall AG 105,399 106,30 4 086 60 +1,31%
RHÖN-KLINIKUM AG 29,34 29,434 1 850 6 -0,14%
RIB Software SE 19,913 19,993 10 309 36 -0,89%
Rocket Internet SE 21,409 21,558 7 867 33 +1,01%
Ross Stores Inc. 59,416 59,691 496 4 -1,01%
RTL Group S.A. 64,353 64,752 1 964 25 -0,57%
RWE AG 19,795 19,85 168 151 302 +0,77%
S&T AG 17,605 17,748 9 320 43 +0,01%
SAF HOLLAND S.A. 16,759 16,828 6 800 29 -0,63%
Salzgitter AG 43,266 43,415 5 302 35 -1,32%
SAP SE 97,457 97,707 15 775 175 +0,87%
Sartorius AG VZ 80,08 80,58 1 338 11 +0,26%
Schaeffler AG VZ 14,131 14,25 24 545 54 -0,32%
Scout24 AG 35,865 36,165 2 646 18 +0,90%
Seagate Technology PLC 33,627 33,938 2 959 22 -0,62%
SGL CARBON SE 12,462 12,52 34 325 93 +1,79%
Shire Biopharmaceuticals Hldgs 122,641 125,152 100 1 -0,94%
Siemens AG 114,20 114,50 42 107 426 +0,09%
Siltronic AG 137,40 137,80 9 837 164 -1,06%
Sirius XM Holdings Inc. 4,531 4,579 130 2 +0,13%
Sixt SE 74,197 74,497 1 231 25 -0,06%
Skyworks Solutions Inc. 91,682 92,249 188 6 +0,67%
SLM Solutions Group AG 43,90 44,30 22 096 200 +0,11%
SMA Solar Technology AG 33,895 34,144 5 406 26 +0,43%
Software AG 46,256 46,506 6 452 69 +0,54%
Stabilus S.A. 75,245 75,744 170 5 -1,09%
STADA Arzneimittel AG 81,214 81,413 1 076 8 -0,02%
Starbucks Corp. 47,505 47,727 1 511 19 -1,58%
Steinhoff Internatl Hldgs N.V. 3,291 3,341 59 239 36 -1,50%
Ströer SE & Co. KGaA 61,507 61,806 2 825 33 +0,94%
Südzucker AG 17,35 17,399 53 611 125 +0,52%
Symantec Corp. 23,795 24,042 350 3 -0,01%
Symrise AG 71,167 71,33 836 11 +0,32%
T-Mobile US Inc. 51,487 52,007 289 4 -0,54%
TAG Immobilien AG 15,494 15,593 10 977 33 +0,16%
TAKKT AG 17,878 18,127 174 3 -0,32%
Talanx AG 34,182 34,381 2 392 19 +0,06%
Tele Columbus AG 8,665 8,76 13 544 26 +0,55%
Telefónica Deutschland Hldg AG 4,064 4,093 55 503 54 +1,61%
Tesla Inc. 263,82 265,14 5 733 161 +0,04%
Texas Instruments Inc. 83,319 83,584 440 6 +1,00%
The Travelers Companies Inc. 108,45 109,15 65 1 -0,94%
thyssenkrupp AG 22,808 22,867 206 947 491 0,00%
TLG IMMOBILIEN AG 20,414 20,613 4 352 19 +0,65%
Tractor Supply Co. 53,83 53,99 85 2 -1,26%
Ulta Salon Cosmet. & Frag.Inc. 176,02 176,59 37 3 -1,37%
Uniper SE 23,70 23,761 39 996 413 -0,38%
United Internet AG 56,08 56,38 8 698 52 -0,23%
United Technologies Corp. 97,94 98,08 195 6 -0,65%
UnitedHealth Group Inc. 177,60 178,13 543 15 -0,48%
Verisk Analytics Inc. Cl.A 78,44 78,92 0 0 0,00%
Verizon Communications Inc. 39,27 39,44 13 337 24 -0,82%
Vertex Pharmaceuticals Inc. 122,428 123,206 268 9 -0,43%
Viacom Inc. Class B 22,05 22,35 445 3 -1,41%
VISA Inc. 93,828 94,109 3 804 47 -0,22%
Vodafone Group PLC Spons.ADRsNew 25,422 25,879 30 1 +0,15%
Volkswagen AG VZ 169,535 169,784 88 837 685 +1,39%
Vonovia SE 39,622 39,721 21 717 149 +0,26%
Vossloh AG 46,72 46,806 1 030 13 -0,16%
VTG AG 43,858 44,157 6 439 81 +0,21%
Wacker Chemie AG 139,934 141,073 1 261 37 +0,82%
Wacker Neuson SE 28,223 28,372 678 9 -1,02%
Wal-Mart Stores Inc. 80,91 81,09 1 628 22 -0,34%
Walgreens Boots Alliance Inc. 58,499 59,391 284 5 -1,24%
Walt Disney Co. 85,90 86,16 4 644 69 -0,78%
WashTec AG 75,41 75,81 659 14 +0,60%
Western Digital Corp. 77,58 77,93 461 8 -0,01%
Wirecard AG 87,169 87,418 9 661 140 -0,54%
Wynn Resorts Ltd. 133,339 134,148 0 0 0,00%
Wüstenrot& Württembergische AG 22,595 22,794 697 5 +1,87%
Xilinx Inc. 60,839 61,352 194 6 +0,46%
XING SE 268,954 269,703 315 16 +0,21%
Zalando SE 42,575 42,774 15 552 82 +1,15%
zooplus AG 135,977 137,476 640 23 +0,21%

 

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