C - Verlagshaus Jaumann
C - Verlagshaus Jaumann
C - Verlagshaus Jaumann
Sie wollen auch ein ePaper? Erhöhen Sie die Reichweite Ihrer Titel.
YUMPU macht aus Druck-PDFs automatisch weboptimierte ePaper, die Google liebt.
Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div.<br />
Titel 30.1. 29.1. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend.<br />
Adidas 1,00 69,30 69,92 70,15/69,17 –0,89 +2,93 71,23/54,92 17,72 1,44<br />
Allianz NA• 4,50 105,15 105,60 105,75/104,80 –0,43 +0,57 108,50/68,65 9,78 4,28<br />
BASF• 2,50 75,15 75,91 76,07/74,55 –1,00 +5,33 75,91/51,16 14,31 3,33<br />
Bayer• 1,65 73,31 73,61 73,79/72,94 –0,41 +2,07 76,10/47,67 18,75 2,25<br />
Beiersdorf 0,70 65,37 64,95 65,42/64,88 +0,65 +6,43 65,08/45,79 37,14 1,07<br />
BMW StA• 2,30 74,90 75,61 75,54/74,90 –0,94 +1,95 76,12/53,19 10,95 3,07<br />
Commerzbank 0,00 1,63 1,66 1,67/1,62 –2,11 +13,23 2,20/1,12 8,56 -<br />
Continental 1,50 87,00 86,24 87,27/86,23 +0,88 +0,05 89,93/60,50 10,56 1,72<br />
Daimler• 2,20 43,52 44,02 44,13/43,44 –1,14 +5,10 48,94/32,93 7,93 5,06<br />
Deutsche Bank• 0,75 37,11 36,90 37,88/36,75 +0,57 +12,78 39,57/22,13 7,83 2,02<br />
Deutsche Börse 3,30 49,01 49,57 49,80/48,42 –1,14 +6,22 51,92/36,05 10,89 6,73<br />
Deutsche Post 0,70 17,50 17,65 17,70/17,41 –0,82 +5,74 17,74/12,70 16,06 4,00<br />
Deutsche Telekom• 0,70 9,05 9,02 9,06/9,02 +0,39 +5,17 10,05/7,70 23,82 7,73<br />
E.ON• 1,10v 13,27 13,38 13,83/13,17 –0,82 –5,65 19,73/12,98 7,58 8,29v<br />
Fres. Med. Care 0,69 52,36 52,06 52,64/51,97 +0,58 –0,04 60,05/47,99 18,44 1,32<br />
Fresenius SE 0,95 88,42 88,09 88,55/87,59 +0,37 +1,35 96,55/68,68 18,31 1,07<br />
Heid. Cement 0,35 46,07 45,15 46,74/45,45 +2,04 +0,46 47,86/32,21 15,78 0,76<br />
Henkel VA 0,80 66,16 66,34 66,41/65,85 –0,27 +6,69 66,46/44,50 19,99 1,21<br />
Infineon 0,12v 6,36 6,51 6,63/6,35 –2,21 +3,51 7,98/4,87 14,46 1,89v<br />
K+S 1,30 34,01 34,43 34,62/33,83 –1,21 –2,40 41,45/30,10 11,93 3,82<br />
Lanxess 0,85 62,54 63,07 63,21/62,39 –0,84 –5,40 68,75/45,94 10,34 1,36<br />
Linde 2,50 134,20 136,20 136,40/134,20 –1,47 +1,82 137,68/110,00 17,23 1,86<br />
Lufthansa NA 0,25 14,93 15,14 15,15/14,90 –1,42 +4,44 15,27/7,90 24,47 1,68<br />
Merck 1,50 101,10 101,85 102,10/101,05 –0,74 +1,20 106,70/71,98 22,82 1,48<br />
Münchener Rück NA• 6,25 134,45 135,45 135,35/134,00 –0,74 –1,18 139,15/95,93 10,65 4,65<br />
RWE StA• 2,00 28,30 28,72 28,98/28,10 –1,45 –9,28 37,10/27,90 7,57 7,07<br />
SAP StA• 1,10 60,33 60,14 60,36/59,99 +0,32 –0,76 62,55/43,75 18,28 1,82<br />
Siemens• 3,00 81,07 81,76 81,93/80,89 –0,84 –1,13 84,66/62,18 12,85 3,70<br />
ThyssenKrupp 0,00 18,14 18,03 18,42/18,01 +0,64 +2,20 23,27/11,45 24,85 -<br />
VW VA• 3,06 184,00 184,70 185,75/183,30 –0,38 +6,60 187,25/116,00 9,90 1,66<br />
DAX<br />
Schluss 30.1.: 7811,31<br />
Schluss 29.1.: 7848,57<br />
Tag Hoch/Tief: 7863,35/7775,03<br />
Veränd. zum Vortag in %: -0,47<br />
Veränd. zum Vorjahr in %:+21,21<br />
52-Wochen Hoch/Tief: 7871,79/5914,43<br />
5400<br />
6000<br />
6600<br />
7200<br />
7800<br />
8400<br />
Feb Mär Apr Mai Jun Jul Aug Sep Okt Nov Dez Jan<br />
Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div.<br />
Titel 30.1. 29.1. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend.<br />
ABB Ltd. (CH) 0,65 15,97 15,82 16,08/15,90 +0,96 +2,11 16,85/12,27 11,49 4,07<br />
Air Liquide (FR) 2,50 94,18 93,29 94,18/93,23 +0,95 –0,83 99,85/83,64 16,24 2,65<br />
Anglo Amer. Plat. (GB) 0,74 21,99 22,54 22,59/21,87 –2,46 –7,24 35,25/20,76 5,19 3,37<br />
Anh.-B. Inbev (BE) 1,20 69,60 69,05 69,62/69,00 +0,80 +5,15 71,15/46,37 14,65 1,72<br />
ArcelorMitt. (LU) 0,75 12,68 13,19 13,11/12,68 –3,83 –2,08 17,91/10,61 5,01 5,91<br />
ASML Hold. 0,53v 54,96G 55,52 54,96/54,96 –1,01 +15,08 57,12/32,16 16,55 0,96v<br />
Ass. Generali (IT) 0,20 14,20 14,22 14,25/14,08 –0,15 +2,86 14,53/8,17 9,66 1,41<br />
Astrazeneca (GB) 0,00 36,65 37,29 36,91/36,65 –1,73 +1,57 39,20/32,00 6,97 -<br />
AXA (FR) 0,69 13,87 13,88 13,93/13,79 –0,09 +4,29 13,95/8,65 6,93 4,98<br />
Banco Bilb. Vizc. (ES) 0,10 7,55 7,68 7,67/7,55 –1,64 +8,29 7,83/4,35 9,56 1,32<br />
Banco Santander (ES) 0,60 6,45 6,49 6,52/6,40 –0,65 +8,08 6,67/4,00 7,77 9,31<br />
Barclays (GB) 0,00 3,50 3,49 3,54/3,48 +0,23 +8,60 3,66/1,91 7,14 -<br />
BG Group (GB) 0,15 13,30 13,40 13,51/13,27 –0,75 +8,42 18,85/12,13 9,24 1,11<br />
BHP Billiton (GB) 0,55 25,13 25,41 25,58/24,92 –1,12 –4,69 27,37/20,50 9,01 2,19<br />
BNP Paribas (FR) 1,20 46,23 47,22 47,55/45,88 –2,09 +8,28 48,00/24,83 8,01 2,60<br />
BP Plc (GB) 0,23 5,53 5,57 5,62/5,53 –0,72 +5,98 6,11/4,84 6,08 4,16<br />
Brit.Am. Tob. (GB) 0,00 38,20 39,13 39,18/37,91 –2,38 –0,52 44,81/35,80 13,94 -<br />
Carrefour (FR) 0,52 21,29 21,37 21,55/21,29 –0,40 +8,82 21,71/12,89 13,39 2,44<br />
CRH (IE) 0,63 15,84 15,97 15,84/15,84 –0,84 +3,99 16,89/12,90 13,54 3,95<br />
Diageo (GB) 0,00 21,56 22,01 22,00/21,56 –2,03 –2,87 24,00/17,03 16,21 -<br />
Enel (IT) 0,25 3,19 3,23 3,29/3,19 –1,05 +1,33 3,33/2,02 8,19 7,76<br />
ENI (IT) 1,04 18,38 18,63 19,06/18,15 –1,34 –0,35 19,63/14,96 7,50 5,66<br />
Ericsson LM (SE) 0,00 7,96 8,09 8,09/7,96 –1,53 +5,46 8,20/6,50 10,91 -<br />
Essilor Int. 0,85 76,90G 76,70 76,90/76,90 +0,26 +1,05 78,50/55,78 24,26 1,11<br />
France Télécom (FR) 1,40 8,57 8,60 8,64/8,57 –0,35 +3,33 11,80/7,85 6,70 16,34<br />
GDF Suez (FR) 1,50 15,31 15,42 15,49/15,25 –0,71 –0,13 21,56/14,73 8,46 9,80<br />
GlaxoSmithkl. (GB) 0,00 16,76 16,70 16,98/16,76 +0,38 +0,68 19,63/16,30 10,61 -<br />
Groupe Danone (FR) 1,39 51,97 52,20 52,00/51,95 –0,44 +4,84 54,93/45,67 14,60 2,67<br />
Hennes&Mauritz (SE) 9,50v 27,39 27,18 27,50/26,38 +0,80 +4,24 30,89/22,89 20,14 34,68v<br />
HSBC (GB) 0,41 8,41 8,44 8,47/8,38 –0,34 +6,28 8,44/6,18 10,13 4,88<br />
Iberdrola (ES) 0,33 4,09 4,09 4,11/4,08 +0,02 –1,33 4,80/2,64 7,87 7,97<br />
Inditex (ES) 1,80 105,02 102,87 105,10/102,77 +2,09 –2,30 111,85/64,61 26,52 1,71<br />
ING Groep (NL) 0,00 7,39 7,46 7,50/7,39 –0,93 +5,33 7,89/4,36 5,60 -<br />
Intesa Sanp. (I) 0,05 1,50 1,51 1,54/1,50 –0,80 +15,52 1,63/0,86 7,87 3,34<br />
L’Oreal (FR) 2,00 114,05 112,75 114,15/112,85 +1,15 +8,16 112,75/81,07 22,23 1,75<br />
LVMH (FR) 2,60 139,25 140,05 141,05/138,65 –0,57 +0,32 143,15/111,15 16,70 1,87<br />
National Grid (GB) 0,00 8,11 8,28 8,30/8,11 –2,10 –6,41 9,07/7,51 11,75 -<br />
Nestlé (CH) 1,95 51,90 51,95 51,90/51,51 –0,09 +4,71 51,95/43,60 17,36 3,76<br />
Nokia (FI) 0,00v 3,05 3,14 3,15/3,00 –2,81 +3,22 4,38/1,33 25,39 0,00v<br />
Novartis NA (CH) 2,30v 50,31 50,27 50,43/50,09 +0,08 +5,15 51,21/40,36 10,52 4,57v<br />
Philips Elec. (NL) 0,75v 23,07 22,40 23,11/22,38 +2,98 +15,63 22,65/13,65 13,81 3,25v<br />
Reckitt Benckiser (GB) 1,25 50,38 50,46 50,83/49,91 –0,16 +3,52 50,72/39,82 15,84 2,48<br />
Repsol (ES) 1,05 17,08 17,06 17,21/16,98 +0,17 +9,00 21,47/10,93 9,54 6,15<br />
Rio Tinto (GB) 1,65 41,32 42,05 42,37/41,23 –1,73 –4,30 48,46/33,14 6,92 3,99<br />
Roche Hold (CH) 0,00 161,11 162,76 163,00/159,37 –1,01 +4,98 165,00/122,41 13,46 -<br />
Royal Dutch Shell (GB) 1,29 26,88 26,88 27,12/26,84 –0,01 +3,30 29,00/24,35 6,25 4,80<br />
Saint Gobain (FR) 1,24 30,40 30,92 31,40/30,29 –1,68 –5,69 37,60/23,79 8,19 4,08<br />
Sanofi-Av. (FR) 2,65 73,08 72,53 73,08/72,54 +0,76 +2,61 74,22/52,70 11,79 3,63<br />
Schneider El. (FR) 1,70 56,50 56,39 56,50/56,44 +0,20 +3,01 56,85/40,00 12,75 3,01<br />
Soc. Générale (FR) 0,00 33,24 33,70 33,45/33,24 –1,37 +16,82 34,27/15,13 8,09 -<br />
Telef. de Esp. (ES) 1,30 10,82 10,86 10,95/10,81 –0,43 +6,92 13,59/7,98 7,84 12,02<br />
Tesco (GB) 0,00 4,23 4,22 4,23/4,18 +0,26 +3,52 4,50/3,67 9,20 -<br />
Total S.A.B (FR) 2,28 40,73 40,29 40,76/40,13 +1,09 +4,22 42,95/33,46 7,21 5,60<br />
UBS (CH) 0,00 12,85 13,06 13,00/12,79 –1,55 +7,69 13,14/8,08 9,31 -<br />
Unibail (FR) 8,00 174,85 172,45 175,00/174,85 +1,39 –6,57 187,95/131,42 17,68 4,58<br />
UniCredit (IT) 0,00 4,65 4,80 4,86/4,59 –3,04 +25,72 4,81/2,26 8,16 -<br />
Unilever (NL) 0,97v 29,76 29,90 29,98/29,73 –0,44 +3,10 30,18/24,44 16,72 3,27v<br />
Vinci (FR) 1,77 38,15 38,10 38,50/38,09 +0,13 +6,33 40,80/31,48 10,28 4,64<br />
Vivendi (FR) 1,40 15,84 16,07 16,01/15,65 –1,43 –8,39 17,50/11,96 4,22 8,84<br />
Vodafone (GB) 0,00 2,02 2,04 2,04/2,02 –0,93 +5,88 2,45/1,90 8,77 -<br />
Euro Stoxx 50 2732,12 2749,27 2754,80/2724,85 –0,62 +4,012753,93/2050,16<br />
Stoxx 50 2655,50 2671,94 2668,64/2650,19 –0,62 +3,372674,46/2195,91<br />
Deutsche Indizies<br />
30.1. Veränd. 52 Wo. H/T<br />
M-Dax 12618,70 –78,69 12814,87/9629,70<br />
TecDax 880,20 +5,04 893,31/709,20<br />
S-Dax 5801,62 –6,95 5842,88/4587,72<br />
L-/E-Dax 7812,21 –35,47 7861,09/5959,57<br />
Internationale Aktienindizies (Stand: 20:00)<br />
Euro Stoxx 50 2732,12 –17,15 2753,93/2050,16<br />
Dow Jones 13935,17 –19,25 13969,99/12035,09<br />
Nasdaq 3151,66 –2,00 3196,93/2726,68<br />
Nikkei 11113,95 +247,23 11002,86/8238,96<br />
FTSE 100 6323,11 –16,08 6346,37/5229,76<br />
Edelmetalle (ohne Steuern, Großhandelspreise, 1kg/Euro)<br />
Gold London $ Feinunze Fixing: 1666,25 Vortag: 1660,50<br />
30.1.2013 Ankauf Verkauf Verk. VT<br />
Gold Frankfurt (Euro/kg) 39240 42230 42200<br />
Silber (Euro/kg) 739,20 814,80 802,40<br />
NE-Metalle (je 100 kg/Euro) Tiefst Höchst Vortag<br />
Blei (US-$) 243,80 -,– 237,80<br />
Blei in Kabeln 208,61 -,– 205,63<br />
Kupfer (US-$) 817,50 -,– 801,05<br />
Kupfer (DEL) 611,30 613,77 606,72<br />
Kupfer (MK) 704,69 -,– 696,89<br />
Zinn (US-$) 2506,00 -,– 2448,00<br />
Zink (US-$) 211,80 -,– 205,90<br />
Aluminium (99,7% prompt BRD)192,00 -,– 189,10<br />
Messing MP 58 506,00 -,– 502,00<br />
Messing MS 58 (1. Stufe) 515,00 520,00 515,00<br />
Messing MS 58 (2. Stufe) 553,00 565,00 559,00<br />
Metallbasis 63/37 539,00 541,00 536,00<br />
Zinsen<br />
Hauptrefinanzierungssatz (EZB) 0,75<br />
Basiszins (Bundesbank) -0,13<br />
Geldmarktsatz Euribor (3 Monate) 0,23<br />
Geldmarktsatz Euribor (6 Monate) 0,38<br />
Durchschnittsrendite öffentl. Anleihen 1,40<br />
Bundesanleihe 10 Jahre 1,72<br />
Festgeld, 6 Monate *(ab 5.000 Euro) 0,75<br />
Sparbief 2 J., 3 Monate Kündigungsfrist (5000 Euro) 1,00<br />
Sparbief 5 J., 3 Monate Kündigungsfrist (5000 Euro) 1,40<br />
Ratenkredit (3 Jahre, bis 10.000 Euro), effektiv* 4,49<br />
Hypothekendarlehen, Zinsen 5 Jahre fest, effektiv* 2,05<br />
Hypothekendarlehen, Zinsen 10 Jahre fest, effektiv* 2,52<br />
* Zinssätze geben nur ungefähre Hinweise auf die Marktlage<br />
Devisen Bargeld<br />
(in Euro) (in Euro)<br />
Ank. Verk. Ank. Verk.<br />
EuroFX<br />
USA 1,3514 1,3574 $ 1,31 1,40<br />
Japan 123,39 123,87 Yen 119,9 128,8<br />
Großbritannien 0,8567 0,8607 brit. £ 0,83 0,89<br />
Schweiz 1,2401 1,2441 sfrs 1,21 1,28<br />
Kanada 1,3516 1,3636 Can. $ 1,29 1,43<br />
Schweden 8,5873 8,6353 sKr 8,24 9,06<br />
Norwegen 7,4157 7,4637 nKr 7,06 7,90<br />
Dänemark 7,4403 7,4803 dKr 7,12 7,81<br />
Freiverkehrskurse<br />
Ägypten 9,0160 9,0960 ägy. £ 7,95 9,75<br />
Australien 1,2889 1,3089 aus. $ 1,21 1,37<br />
Hongkong 10,459 10,559 HK $ 9,58 11,48<br />
Indien 71,330 72,930 Rupie 59,30 83,56<br />
Israel 2,6730 2,7010 Shekel 2,41 3,37<br />
Kroatien 7,5130 7,6730 Kuna 6,94 8,47<br />
Malaysia 4,1460 4,2060 Ringgit 3,27 5,27<br />
Marokko 11,164 11,244 Dirham 9,18 13,66<br />
Neuseel. 1,6149 1,6389 NZ-$ 1,43 1,82<br />
Polen 4,1710 4,2190 Zloty 3,81 4,53<br />
Rumänien 4,3550 4,4050 Leu<br />
Russland 40,160 41,160 Rubel 37,15 46,62<br />
Saudi-Arab. 5,0560 5,1040 Rial 4,61 5,72<br />
Singapur 1,6680 1,6800 Sing. $ 1,55 1,83<br />
Südafrika 12,136 12,376 Rand 11,29 13,51<br />
Taiwan 39,570 40,370 Dollar 36,56 45,45<br />
Thailand 39,510 41,110 Baht 35,90 45,45<br />
Tschech. Rep. 25,220 26,020 Kronen 24,10 29,10<br />
Türkei 2,3670 2,4170 Lira 2,21 2,58<br />
Tunesien 2,0720 2,0920 T-Dinar 1,76 2,56<br />
Ungarn 293,19 298,39 Forint 266,5 329,5<br />
Wechselkurse der BW-Bank (Euro FX/Freiverkehr)<br />
Umsätze (in Mio. Euro an dt. Börsen) 30.1. 29.1.<br />
DAX-Werte 2850,36 2557,89<br />
Euro Stoxx 50/Stoxx 50-Werte 57,94 43,09<br />
M-DAX-Werte 323,09 313,40<br />
Sonstige Dt. Werte 293,41 334,11<br />
Auslandswerte 58,10 57,22<br />
A<br />
. A M-Dax<br />
Stand: 20:00 Uhr Div. 30.1. 29.1.<br />
Aareal Bank (S) 0 17,46 17,85<br />
Aurubis (S) 1,35v 55,64 56,24<br />
Axel Springer (S) 1,70 34,33 34,38G<br />
BayWa (S) 0,60 36,96 36,86<br />
Bilfinger (S) 3,40 74,72 74,84<br />
Boss (S) 2,88 86,78 87,19<br />
Brenntag (S) 2,00 106,08 106,01G<br />
Celesio (S) 0,25 13,44G 13,48<br />
Deutsche Wohnen (S) 0,23 14,19 14,24<br />
Dt. Euroshop (S) 1,10 31,43 31,35<br />
Dürr (S) 1,20 73,08G 74,12<br />
EADS (S) 0,45 34,27 35,50<br />
ElringKlinger (S) 0,58 26,21 26,07G<br />
Fielmann (S) 2,50 75,92 75,90<br />
Fraport (S) 1,25 45,12 45,25<br />
Fuchs Petr. VA (S) 1,00 56,20 56,10<br />
Gagfah (S) 0 8,97 9,19<br />
GEA Group (S) 0,55 27,16 27,37<br />
Gerresheimer (S) 0,60 38,04 38,14<br />
Gerry Weber (S) 0,65 36,00 36,34<br />
Gildemeister (S) 0,25 18,16 18,19G<br />
GSW Immob. (S) 0,90 31,41 31,51<br />
Hamb. Hafen (S) 0,65 18,54G 18,75<br />
Hann. Rück NA (S) 2,10 59,30 59,81<br />
Hochtief (S) 0 48,05 48,09<br />
Kabel Deutschl. (S) 1,50 60,21 59,50<br />
Klöckner & Co (S) 0 9,32G 9,53G<br />
Krones (S) 0,60 45,85 46,55<br />
KUKA (S) 0 27,93 28,02<br />
Leoni (S) 1,50 32,34 32,72<br />
MAN StA (S) 2,30 88,46G 88,67<br />
Metro StA (S) 1,35 22,94 23,11G<br />
MTU (S) 1,20 71,07 71,59<br />
ProS.Sat.1 Media VA (S)1,17 24,85G 25,06<br />
Puma (S) 2,00 233,87 234,56<br />
Rational (S) 5,50 223,30 222,87<br />
Rheinmetall StA (S) 1,80 39,38 39,61G<br />
Rhön-Klinik. StA (S) 0,45 15,40 15,24<br />
Salzgitter (S) 0,45 34,70 35,70<br />
SGL Carbon (S) 0,20 31,75G 32,24<br />
Sky Dtld. (S) 0 4,35 4,30<br />
Stada (S) 0,37 26,91G 27,20<br />
Südzucker (S) 0,70 31,26G 30,70<br />
Symrise (S) 0,62 26,21 26,48<br />
TAG Immobilien (S) 0,20 8,99 8,97<br />
Talanx (S) 0 22,62 22,84<br />
TUI (S) 0v 7,95 7,95<br />
Vossloh (S) 2,50 77,21 77,17<br />
Wacker Chemie (S) 2,20 53,30G 55,17<br />
Wincor Nixdorf (S) 1,05 39,13 39,52<br />
Inland<br />
Stand: 20:00 Uhr Div. 30.1. 29.1.<br />
118000 (S/f) 0 0,06 0,07<br />
2G Energy (S/f) 0,37 35,10 34,83<br />
3U Hld. (S/f) 0,02 0,51 0,50<br />
7 days m. JWP 0 0,45 0,46<br />
aap Implant. (S/f) 0 1,41 1,41<br />
Abacho (S/f) 0 0,93G 0,90<br />
Action Press Hld. (S/f) 0 1,19 1,19<br />
Ad Pepper (S/f) 0 0,94 0,94<br />
AdCapital StA (S/f) 0 12,75 12,88<br />
Adesso (S/f) 0,18 7,11 7,23<br />
Adler Modem. (S/f) 0 5,61 5,63G<br />
Adv. Inflight (S/f) 0,12 5,33 5,32<br />
Adva Optical (S/f) 0 4,41 4,46<br />
Advan. Vis.T. (S/f) 0 5,20 5,20<br />
Advan.Photonics (S/f) 0 0,03 0,03<br />
Agennix 0 0,33G 0,33<br />
Ahlers StA (S/f) 0,65 10,94 11,00<br />
Ahlers VA (S/f) 0,70 11,15 10,91G<br />
Air Berlin (S/f) 0 1,92G 1,95<br />
AIRE (S/f) 0 20,02 20,02<br />
Aixtron (S/f) 0,25 10,53 10,70<br />
Alba (F/gs) 0 63,90 63,90<br />
Albis Leas. (S/f) 0 0,29 0,29<br />
Aleo Solar (S/f) 0 10,25 10,10<br />
All for One Steeb (S/f) 0,20 15,00 14,80<br />
Allg. Anlag. (F/gs) 0 1,50 1,50<br />
Allg.Gold u. Silb. (M/f) 6,00 90,00b 90,00b<br />
Allgeier (S/f) 0,50 11,80G 11,85<br />
Alno (S/a) 0 1,06 1,06<br />
Alphaform (S/f) 0 3,24 3,33G<br />
alstria off. (S/f) 0,44 9,24G 9,27<br />
Amadeus (S/f) 2,84 42,35 42,19<br />
Analytik Jena (S/f) 0,20v 10,97 10,96<br />
Anzag (S/f) 0 31,08 31,08<br />
Aragon (S/f) 0 2,90G 3,18<br />
Arcandor (S/a) 0 0,03 0,03<br />
Areal Immob. 0,23G 0,50<br />
Ariston RE (F/f) 0 0,62 0,60<br />
Artnet (S/f) 0 2,98 2,98<br />
AS Creation (S/f) 0,75 35,81 36,16G<br />
As. Bamboo (S/f) 0,40 6,80 6,65G<br />
AT & S (Öst.) (S/f) 0,32 8,01 7,90G<br />
Atevia (S/f) 2,50 7,30G 7,30<br />
Atoss Softw. (S/f) 3,62v 25,99 21,70<br />
Audi (S/a) 3,00 575,00 588,00G<br />
Augusta Techn. (S/f) 0,60 23,06 23,05<br />
Aurelius 2,00 46,49 46,22<br />
B+S Banksyst. (S/f) 0 1,10 1,15<br />
Baader Wertp. (S/a) 0,03 2,04 2,03<br />
Babcock BSH (F/gs) 0 0,02 0,02<br />
Balda (S/f) 2,00 3,97 3,70<br />
Basler (S/f) 0,30 14,02 14,08G<br />
Bauer (S/f) 0,50 21,87G 21,83<br />
BB Biotech (S/f) 0 77,69 77,50<br />
Beate Uhse (S/f) 0 1,07 1,04<br />
Bechtle (S/f) 1,00 30,81 30,70<br />
Beko (S/f) 0,05 2,30 2,27<br />
Berentzen (S/f) 0,90 6,12G 6,12<br />
Bertelsm.v.01 (S/f) 15,00 254,50 255,00<br />
Bertelsm.v.92 (S/f) 7,37 149,00 145,00<br />
Bertrandt (S/g) 2,00v 80,86 81,26<br />
Beta Systems (S/f) 0v 1,80G 1,85<br />
BHS Tablet. (S/f) 0,56 10,88 10,88<br />
Bien Zenker (S/f) 0 8,44 7,81<br />
Bijou Brigitte (S/f) 5,50 72,07 72,65<br />
Biolitec (S/f) 0,10 1,70G 1,82<br />
Biotest StA (S/f) 0,44 53,82 53,82<br />
Biotest VA (S/f) 0,50 50,28 50,55<br />
BMP 0 0,76 0,73<br />
BMW VA (S/f) 2,32 50,42 50,79<br />
Bor. Dortmund (S/f) 0,06 3,04 3,00<br />
Brauhaus Rvbg. (S/a) 0 2011,00 2011,00<br />
Brilliant (F/gs) 0 31,93 33,52<br />
Buch.de (S/f) 0,04v 8,31 8,30<br />
C.A.T. Oil (S/f) 0,13 8,55 8,18<br />
Caatoosee (S/f) 0 0,81 0,81<br />
Cancom IT Sys. (S/f) 0,30 13,77 13,80<br />
Carl Zeiss Med. (S/f) 0,40v 23,89G 23,88<br />
Cash Life (D/f) 0 1,90B 1,75b<br />
CCR Logistik (S/f) 0 8,50 8,50<br />
Cenit Systemh. (S/g) 0,30 8,06G 8,10<br />
Centrosolar (S/f) 0 1,08 1,14<br />
Centrotec (S/f) 0,10 15,52 15,82<br />
Centrotherm 0 1,39 1,44<br />
Ceontronics (S/f) 0,12 1,56G 1,61<br />
Cewe Color (S/f) 1,40 33,25 33,38<br />
China Spec. Glass (S/f) 0 2,40 2,35<br />
CineMedia (S/f) 0 1,07 1,07G<br />
co.don (S/f) 0 1,02 1,02<br />
Colonia R.Est. (S/f) 0 4,64 4,63<br />
Comdirect (S/f) 0,56 8,64 8,58<br />
Compugr. (S/f) 0,25 16,27 16,31<br />
Computec M. (S/f) 0,50 8,67 8,74<br />
Conergy (S/f) 0 0,36 0,36<br />
Constantin Med. (S/f) 0 1,65 1,62<br />
Cor&FJA (S/f) 0 1,11 1,09<br />
CPU Software (S/f) 0 1,18 1,22<br />
Creaton (S/f) 0 33,00 33,00<br />
CropEnergies (S/f) 0,18 6,08 5,93<br />
CTS Eventim (S/f) 0,44 26,45 25,76<br />
Curanum (S/f) 0 2,51 2,52<br />
Curasan (S/f) 0 2,92 2,86<br />
Custodia (S/f) 6,00 220,12 221,81<br />
Cycos (S/f) 0 6,15 6,26<br />
Cytori Therap. (S/f) 0 2,04 2,06<br />
DAB Bank (S/f) 0,22 3,93G 3,98<br />
Dahlbusch (S/f) 16,04 360,00G 385,00bB<br />
Datagroup (S/f) 0,20v 6,86 6,85<br />
DCI (S/f) 0 0,26 0,29<br />
Deag Dt. Ent. (S/f) 0,04 3,45 3,47<br />
Delticom 2,95 36,37 36,43<br />
Demag Cranes 0,04 54,85 54,99<br />
Deufol (S/f) 0,03 1,01 1,03<br />
Deutz (S/f) 0 4,44 4,49<br />
Dialog Semicond. (S/f) 0 13,39 13,71<br />
DIC Asset (S/f) 0,35 8,64 8,65<br />
Dierig (S/f) 0,15 9,86 9,89<br />
Dinkelacker (S/g) 26,00 1020,00 970,00<br />
DocCheck (S/f) 0,25 4,65 4,65<br />
Dresd. Fact. (S/f) 0,20 5,75 5,85G<br />
Drillisch (S/f) 1,00v 12,18 12,25<br />
Drägerwerk (F/ps) 1,13 71,78 71,24<br />
Drägerwerk VA (S/f) 0,19 89,98 89,87<br />
Dt. Forfait (S/f) 0 4,05 4,10<br />
Dt. Postbank (S/a) 0 32,52 32,61G<br />
DVB Bank (S/f) 0,60 24,50 24,50G<br />
Dyckerhoff StA (S/f) 0,80 38,32 38,31<br />
Dyckerhoff VA (S/f) 0,80 39,37 39,26<br />
Dürkopp (F/gs) 0 6,60 6,73<br />
Easy Software (S/f) 0 4,43 4,43<br />
Eckert&Ziegler (S/g) 0,60 25,97G 25,80<br />
Ecotel 0 5,57 5,37<br />
Edel (S/f) 0,10 2,37 2,36<br />
Einbecker (F/f) 0 9,00 9,04<br />
Einhell Ger. VA (S/f) 0,80 32,09 32,00<br />
Eisen u. Hütten. (S/g) 1,50v 24,25 23,25G<br />
Elexis (S/f) 0,27 24,07 23,72<br />
Elmos Semicond. 0,25 7,50 7,72<br />
ENBW (S/a) 0,85 30,50 30,60<br />
Energ. Hold. 1,50 31,54G 31,54G<br />
Energiekontor (S/f) 0,30 4,92 4,92<br />
Enerxy (S/f) 0 2,40 2,36<br />
EnviTec Bio. (S/f) 0 7,96G 8,01<br />
Epigenomics 0 1,76 1,90<br />
Estavis (S/f) 0v 1,83 1,81<br />
Eurofins Scien. (S/f) 0 128,20 129,10<br />
Euromicron (S/f) 1,15 19,56 19,91<br />
Euwax (S/a) 3,26 60,02 60,18<br />
Evotec (S/f) 0 2,75 2,79G<br />
Eyemaxx RE (S/f) 0 6,69G 6,55<br />
F.A.M.E. Film (S/f) 0 0,17 0,20<br />
Fabasoft (S/f) 0,15 3,70 3,70<br />
Fair Value (S/f) 0,08 4,51 4,65<br />
FAST Casual (S/f) 2,11G 2,15<br />
First Sensor (S/f) 0 7,88 7,88<br />
Firstextile (S/f) 10,19 9,91<br />
Flatex (S/f) 0,15 4,61 4,61<br />
Foris (S/f) 0 1,94 1,92<br />
Fortec (S/f) 0,50v 10,83 10,42G<br />
Franconofurt (S/f) 0,05 7,82 7,82<br />
Freenet (S/f) 1,20 16,21 15,93<br />
Fres. MC Vz. (S/f) 0,71 42,30G 42,34<br />
Friwo (S/g) 0 9,00 9,22<br />
Fuchs Petr. StA (S/a) 0,98 52,05G 51,93<br />
Gelsenw. (F/gs) 17,74 539,00 539,00<br />
Generali (S/f) 4,85 80,98 80,37G<br />
Geratherm 0,30 5,60 5,77<br />
Gesco (S/g) 2,90 80,30 81,66<br />
GfK SE (S/f) 0,65 41,98G 41,40<br />
GFT Techn. (S/f) 0,15 3,42 3,43<br />
Gigaset (S/f) 0 1,19 1,20<br />
Girindus (S/f) 0 0,07 0,07<br />
GK Softw. (S/f) 0,50 36,06 36,62<br />
Gold-Zack (F/f) 0 0,03 0,03<br />
Grammer (S/f) 0,40 19,64 19,27G<br />
Grenkeleasing (S/f) 0,75 55,53G 55,65<br />
Group Bus.Soft. (S/f) 0 0,25 0,25<br />
GWB Immob. (S/f) 0 0,10G 0,12<br />
H&R (S/f) 0,60 12,41 12,53<br />
Hahn Imm. (S/f) 0 2,15 2,15<br />
Halloren (S/f) 0,25 7,81 7,72<br />
Hamborner Reit (S/g) 0,40 7,33 7,43<br />
Hanse Yacht. (S/f) 0 2,70 2,55<br />
Hanse Yacht. (S/gs) 0 2,70 2,55<br />
Hawesko (S/f) 1,60 41,92 41,93<br />
HCI Capital (F/f) 0v 0,42 0,40<br />
Heidelb. Druck (S/f) 0 1,60 1,70<br />
Heiler Software (S/f) 0 7,04 7,04<br />
Herlitz (S/f) 0 1,73 1,73<br />
Hermle VA (S/g) 6,05 105,10 106,01<br />
Hess (S/f) 7,10 7,50<br />
Highlight C. 0,17 4,53 4,52<br />
Hohner, M (S/g) 0,11 7,00bB 7,00<br />
Homag (S/f) 0 11,62G 11,88<br />
Hornbach Hl.VA (S/f) 0,67 52,98G 53,01<br />
Hotel.de (F/f) 0,04 28,59 28,55<br />
Hymer (S/a) 0,88v 49,04G 52,38<br />
Hypoport (S/f) 0 8,24 8,24<br />
Höft & Wessel (S/f) 0 1,79 1,82G<br />
Hönle, Dr. (S/f) 0,50 13,39G 13,30<br />
I:FAO (S/f) 0,65 10,81 10,75G<br />
IBS (S/f) 0,04v 8,35 8,30<br />
IFA (S/f) 0 6,92 6,92<br />
IFM Immob. (S/f) 0 11,50 11,50<br />
IKB (F/f) 0 0,51 0,51<br />
IM Intern. Med. (S/f) 0 0,03 0,03<br />
IMW Imm. (S/f) 0 3,05 3,05<br />
Indus Holding (S/f) 1,00 23,04 23,00<br />
Init Innovation (S/g) 0,80 23,40 23,65<br />
Integralis (S/f) 0 7,60 7,60<br />
Intershop Com. (S/f) 0 1,85 1,83<br />
Intertainment (S/f) 0 0,84 0,82<br />
Intica 0 3,05 3,02<br />
Isra Vis.Pars. 0 4,61b 4,61b<br />
Isra Vision Sys. (S/f) 0,25 28,50 28,47<br />
Itelligence (S/f) 0,18 11,01 10,88<br />
IVG (S/f) 0 2,38 2,47<br />
IVU Traffic (S/f) 0 1,44G 1,49<br />
Jenoptik (S/f) 0,15 8,22 8,32<br />
Jetter (S/f) 0 5,10 5,10<br />
JK Wohnbau (S/f) 0 3,11 3,11<br />
Joyou (F/ps) 0 9,63 9,62<br />
Jubii Eur. (S/f) 0 0,06 0,06<br />
Jungheinrich VA (S/f) 0,76 34,43 33,94<br />
Kampa (S/f) 0 0,03 0,03<br />
KAP Bet. (S/f) 1,00 20,25G 20,44<br />
KHD Humb. (S/f) 0 13,42 13,42<br />
Klassik Radio (S/f) 0,10 5,25 5,25<br />
Kontron (S/f) 0,20 4,41 4,60<br />
KPS (S/f) 0,09 1,70G 1,67<br />
Kromi Log. (S/f) 0 8,57 8,57<br />
KSB StA (S/f) 12,00 495,00G 500,00<br />
KSB VA (S/f) 12,26 447,00G 443,15<br />
KST (S/f) 0 1,09 1,09<br />
Kunert StA (S/f) 0 0,43G 0,45<br />
KWS Saat (S/f) 2,80 273,80 271,86G<br />
Kässbohrer (S/f) 1,99 37,50bB 37,50<br />
König & Bauer (S/f) 0 14,32G 14,25<br />
Leifheit (S/f) 1,30 29,95 30,21<br />
Loewe (S/f) 0 2,58 2,49<br />
Logwin (S/f) 0 0,96G 0,94<br />
Lotto24 (S/f) 3,74 3,70G<br />
LPKF Laser (S/f) 0,40 17,01 17,05G<br />
LS telcom (S/f) 0,15v 6,95G 6,90<br />
Ludw. Beck (S/f) 0,45 27,41 27,41<br />
M.A.X. Autom. (S/f) 0,15 4,28 4,22<br />
Magix (S/f) 0 2,10 2,10G<br />
Mainova (S/f) 9,48 365,00 366,00<br />
MAN VA (S/g) 2,30 84,86 84,80G<br />
Mannh. Hldg. (S/f) 0 3,86G 3,86<br />
Manz (S/f) 0 21,27 21,40<br />
Marseille Kli. (S/f) 0,11 5,26 5,27<br />
Masterflex (S/f) 0 5,11 4,97<br />
MBB Industr. (S/f) 0,44 18,91 19,00<br />
Mediantis (F/f) 0 290,18 290,23<br />
Mediclin (S/f) 0 3,93 3,93<br />
Medigene (S/f) 0 1,01G 1,02<br />
Medion (S/f) 0,21 16,01 16,01<br />
Medisana (S/f) 0 1,35 1,40<br />
Mensch u. Ma. (S/f) 0,20 4,94 4,98<br />
Metro VA (S/f) 1,49 23,99 23,98<br />
MeVis (S/f) 0 8,35 8,51<br />
Micronas (S/f) 0 6,78 6,74<br />
Min.Überk.StA (S/a) 1,12 16,86G 17,29<br />
Min.Überk.VA (S/a) 1,31 8,25bG 8,20<br />
Ming Le Sports (F/ps) 6,48 6,31<br />
MLP (S/a) 0,60 6,38 6,32<br />
MME (S/f) 0 9,18 9,20<br />
Mobotix (S/f) 0,50 16,35 16,50<br />
Mologen (S/f) 0 11,21G 11,40<br />
Moninger Hld. (S/f) 0 3,01 3,01<br />
Mood and Motion (S/f) 0 0,07 0,07<br />
MorphoSys (S/f) 0 31,91 31,81<br />
MPC (S/f) 0 0,75 0,86<br />
MVV Energie (S/a) 0,90v 24,50bG 24,55<br />
MWB Fairtr. (S/f) 0 0,88 0,86<br />
Mühlbauer (S/f) 1,00 24,19 23,76G<br />
Müller-Lila Log. (S/f) 0,15 3,38 3,38G<br />
Nanostart (S/f) 0 4,30 4,10<br />
Nemetschek (S/f) 1,15 37,99 37,94G<br />
Neschen (S/f) 0 0,31 0,31<br />
net AG (S/f) 0,03 0,40 0,41<br />
Nextevol. (H/f) 0 6,00-T 6,00<br />
Nexus (S/f) 0,10 8,71 8,68G<br />
Norcom (S/f) 0 0,46 0,45<br />
Nordex (S/f) 0 3,98 3,81G<br />
Norma Gr. (S/f) 0,60 21,26 21,43<br />
November (S/f) 0 0,04 0,04<br />
Nürnb. Bet. (S/f) 2,90 60,51 60,36<br />
Odeon (S/f) 0 1,02 1,02<br />
OHB (S/f) 0,35 15,08 15,30bB<br />
OnVista (S/f) 0 4,38 4,38<br />
Orad Hi-Tec. S. (S/f) 0,18 1,88 1,97<br />
ORBIS (S/f) 0,04 2,45 2,49<br />
OVB Hld. (S/f) 0,35 19,52 19,52<br />
P&I (S/f) 0 30,75 30,75<br />
PA Power Auto. (S/g) 0 1,35 1,26<br />
Paion (S/f) 0 0,81G 0,82<br />
Pandatel (F/gs) 0 0,21 0,21<br />
Pankl Rac. (S/f) 0,40 25,25 25,90<br />
Paragon (S/f) 0 9,35 9,35<br />
Patrizia Imm. (S/f) 0 6,45 6,52<br />
Pearl Gold (F/gs) 0 5,60 5,60<br />
Pfeiffer Vac. (S/f) 3,15 93,02 91,92<br />
Pferdewetten.de (F/gs) 0 1,46 1,46<br />
Pironet (S/f) 0,10 3,42 3,37G<br />
Pixelpark (F/f) 0 2,00 2,00<br />
Plaut (F/gs) 0 0,98 0,98<br />
Plenum (S/g) 0 0,45 0,40<br />
PNE Wind (S/f) 0,04 2,57G 2,58<br />
Polis Imm. (S/f) 0 10,39 10,39<br />
Porsche VA (S/a) 0,76 64,81 66,63<br />
Praktiker (S/f) 0 1,52 1,48<br />
Primacom (S/f) 0 0,46G 0,47<br />
Prime Office REIT (S/f) 0,23 3,53 3,56<br />
primion Techn. (S/f) 0 2,60 2,60<br />
Progress (S/a) 1,40 31,47G 31,90<br />
PSI (S/f) 0,25 17,27 17,34<br />
Pulsion (S/f) 0 10,95 11,01G<br />
PVA Tepla (S/f) 0,15 2,45 2,42<br />
Q-Cells (S/f) 0 0,04bG 0,05<br />
Qiagen (S/f) 0v 15,40 14,78<br />
QSC (S/f) 0,08 2,22G 2,19<br />
R.Stahl (S/g) 0,70 28,85 29,02<br />
Realtech (S/f) 0,30 4,91G 5,06<br />
Reply Deutl. (S/f) 0,45 10,34 10,30G<br />
RIB Software (S/f) 0,08 4,54G 4,46<br />
RM Rheiner Mgm. (F/gs) 0 16,60 17,20<br />
Rofin Sinar (S/f) 0 18,78G 18,92<br />
Roth & Rau (S/f) 0 12,32 12,67G<br />
RWE VA (S/f) 2,00 26,50 26,76<br />
Rücker (S/f) 0,50 16,10 16,20<br />
Röder Zelt. (S/f) 3,90 57,00 53,05<br />
S&T 0 2,19 2,17<br />
S.A.G. Solar. (S/f) 0,13 2,60 2,68<br />
Sachsenmilch (S/f) 0,11 3701,00 3701,00<br />
SAF Holland (S/f) 0 6,08 6,19<br />
Sanacorp Ph. VA (S/f) 0,99 17,41G 17,50<br />
Sanochem. Ph. (S/f) 0 1,70 1,69<br />
Sartorius (S/f) 0,80 71,70 72,55<br />
Schaltbau (S/f) 0,60 34,94 35,00<br />
Schnigge (S/f) 0 4,40 4,40<br />
Schuler StA (S/f) 0,25v 19,47 19,52G<br />
Schwabenverl. (S/g) 0 3,30 3,30<br />
Schweizer El. (S/g) 0,47 17,21 17,71G<br />
SCM Microsyst. (F/f) 0 1,01 1,04<br />
Secunet (S/f) 0 13,21 13,21<br />
Sedlmayr (S/f) 29,00 1380,00 1375,00<br />
Sedo Hld. (S/f) 0 2,00 2,05<br />
Sekt Wachen. (S/a) 0,23 8,70G 8,70bG<br />
Senator Entert. (F/gs) 0 0,97 0,98<br />
SFC Energy (S/f) 0 6,06G 6,06<br />
SHS Viveon (S/f) 0,20 25,00 28,10<br />
SHW (S/f) 1,00 29,50 29,88<br />
Singulus Tech. (S/f) 0 1,48 1,47<br />
Sinner (F/gs) 0,15 14,51 14,51<br />
SinnerSchrader (S/f) 0 1,59G 1,62<br />
Sixt (S/f) 0,75 16,70 17,10<br />
SKW Stahl-M. (S/f) 0,50 13,58G 13,90<br />
SM Wirtsch. (S/g) 5,22 5,19<br />
SMA Solar Tech. (S/f) 1,30 19,12 20,17G<br />
Smartrac 0 10,17 10,17<br />
SMT Scharf 0,95 24,94 24,75<br />
SNP (S/f) 1,75 47,56 47,50<br />
Softing (S/f) 0,27 7,30 7,36<br />
Software (S/f) 0,46 28,81 29,07<br />
Solar Fabrik (S/f) 0 2,50 2,45<br />
SolarWorld (S/f) 0,09 1,09G 1,13G<br />
Solon (S/f) 0 0,14 0,14G<br />
Solutronic (F/f) 0 0,83 0,83<br />
Spark Networks (S/f) 0 5,33 5,26<br />
Spl.Medien (S/f) 0,10 2,78 2,85<br />
St.Gob.Obl. (S/a) 23,50 438,95 430,00<br />
Stilwerk (S/g) 0 0,49 0,49<br />
STINAG (S/f) 0,75 16,40G 16,45<br />
Sto VA (S/a) 4,87 117,23G 117,80<br />
Strabag (S/f) 1,04 205,00 205,00<br />
Stratec Bio. (S/g) 0,55 38,19 37,93<br />
Ströer (S/f) 0 8,56G 8,45<br />
Sunways (S/f) 0 0,82 0,80<br />
Surteco (S/f) 0,45 18,22 18,20G<br />
Swarco Traffic (S/a) 0 3,15 3,15<br />
Südwestd. Salz (S/g) 0,75 25,40 25,40<br />
Sygnis Pharma 2,56 2,55<br />
Synaxon (S/f) 0 5,00 5,00<br />
Süss Microtec (S/f) 0 9,09 9,16<br />
Takkt (S/a) 0,85 10,68 10,62G<br />
Talanx (S/f) 0 22,62 22,84<br />
Technotrans 0 8,45 8,65<br />
Telefonica Dtl. (S/f) 6,22 5,94<br />
Telegate (S/f) 0,35 8,15 8,19<br />
Teleplan 0 1,82b 1,76b<br />
Teles (S/f) 0 0,36 0,36G<br />
Tipp24 (S/f) 0 45,56 45,02<br />
Tognum (S/f) 0,75 27,33 27,49<br />
Tom Tailor (S/f) 0,17 17,56 17,96<br />
Tomorrow Foc. (S/f) 0,06 4,30 4,16<br />
Transtec (S/g) 0 0,60 0,61<br />
Travel24.com (S/f) 0 14,14 13,25G<br />
Tria IT (S/f) 0 0,46 0,45<br />
Triplan (S/f) 0,10v 2,09 2,10<br />
TTL Inf. Tech. (S/f) 0 0,10 0,10<br />
Turbon (S/f) 0,60 10,08G 10,05<br />
U.C.A. (S/f) 0 0,93 0,93<br />
Ultrasonic (S/f) 0 10,00 9,95<br />
UMS (S/f) 0,50 10,52B 10,55<br />
United Internet (S/f) 0,30 17,14 17,18<br />
United Labels (S/f) 0 1,21 1,21<br />
United Power Tech. (S/f) 0 3,91 3,91<br />
USU Software (S/g) 0,20 8,01 8,13<br />
Uzin (S/f) 0,75 19,91 19,87<br />
Valora Eff. (S/g) 0 1,11G 1,17<br />
VBH Ver. Baube. (S/a) 0 2,28 2,28<br />
VCL Film&Medien (S/f) 0 0,02 0,02<br />
Ver. Filzfab. (S/a) 18,61 520,00 520,00<br />
Verbio (F/ps) 0 1,42 1,30<br />
VI(Z)RT Ltd. (S/f) 0 2,44 2,40<br />
Villeroy&Boch VA (S/f) 0,40 7,35 7,21<br />
Vita34 (S/f) 0 2,97 2,97<br />
Vivacon (S/f) 0 0,52 0,52G<br />
VK Mühlen (F/gs) 0 48,50 48,50<br />
VTG (S/f) 0,35 14,00 13,97<br />
Vtion Wireless T. (S/f) 0,05 4,22 4,24<br />
VW StA (S/a) 3,00 172,10 172,95<br />
vwd (S/f) 0 2,75 2,75<br />
W.E.T. (S/f) 0,12 65,70 64,75G<br />
Wacker Neus. (S/f) 0,50 10,68 11,20<br />
Walter Bau VA (F/gs) 0 0,05 0,05<br />
WashTec (S/f) 0 8,95 8,79<br />
WCM (S/a) 0 0,16 0,14<br />
Westag Vz. (S/f) 1,00 16,81G 17,00<br />
Wirecard (S/f) 0,10 18,19G 18,05<br />
WizCom (S/f) 0 0,02 0,01<br />
WMF VA (S/a) 1,40 36,90bG 36,70<br />
WMF StA (S/a) 1,40 44,40B 44,30G<br />
Württ. Leb. C.D (S/a) 0,11 16,26 16,26<br />
Württ. Leben (S/a) 0,11 18,10 18,10<br />
Wüst. & Württ. (S/a) 0,50 16,00 16,26<br />
Xing (S/f) 0,56 40,60 40,63<br />
YOC (S/f) 0 9,08 9,25<br />
Youniq (S/f) 0 4,90 5,00G<br />
Your Familiy En. (S/f) 0,02 0,93 0,93<br />
Zeag (S/a) 1,80 90,00 90,00<br />
ZhongDe Waste (S/f) 0 1,97 2,00<br />
Zooplus (S/f) 0 41,20 38,10G<br />
Auslandsaktien in Euro<br />
Stand: 20:00 Uhr Land 30.1. 29.1.<br />
3M (S/f) USA 75,26G 75,10<br />
Aastrom Biosc. (S/f) USA 0,97 0,96<br />
ABB (S/f) CH 15,93 15,90<br />
Abbott Lab. (S/f) USA 24,58G 24,70<br />
Accor (S/f) FR 28,79 28,82<br />
Adecco (S/f) CH 41,33 41,54<br />
Adobe (S/f) USA 28,46 28,34G<br />
Aegon (F/f) NL 4,94 4,95<br />
Aflac (S/f) USA 39,37 39,31<br />
Agfa (S/f) BEL 1,54 1,58<br />
Agilent Techn. (S/f) USA 32,93 33,54G<br />
Air France (F/f) FR 8,20 8,57<br />
Akamai Tech. (S/f) USA 29,68 30,23<br />
Akzo Nobel (S/f) NL 50,85 50,83<br />
Alcatel (S/f) FR 1,25 1,28G<br />
Alcoa (S/f) USA 6,52 6,64<br />
Altera Corp. (S/f) USA 24,58 24,85<br />
Altria Group (S/f) USA 24,81 25,07<br />
Alumina Ltd. (F/f) AUS 0,84 0,86<br />
Amazon (S/f) USA 201,44 200,47<br />
AMD (S/f) USA 2,03 2,08<br />
American Expr. (S/f) USA 44,21 43,97<br />
AmeriTrade (S/f) USA 14,27 14,31<br />
Amgen Inc. (S/f) USA 63,95 63,53G<br />
Anglo Am. (S/f) GB 22,40 21,86G<br />
Anglogold (F/f) USA 20,30 20,24<br />
Apple (S/f) USA 338,59 339,50<br />
Applied Mat. (S/f) USA 9,46 9,61<br />
Archer Daniels (S/f) USA 21,10 21,23G<br />
Astellas Ph. (S/f) JP 37,93 37,25<br />
AT&T (S/f) USA 25,55 25,63<br />
Aviva (S/f) GB 4,23 4,24<br />
Ballard Power (S/f) CAN 0,52 0,52<br />
Bank America (S/f) USA 8,41 8,50<br />
Barrick Gold (S/f) CAN 23,98 24,23<br />
Baxter (S/f) USA 49,75 50,00<br />
Bed Bath & B. (S/f) USA 42,91 43,49G<br />
Berks.H. (S/f) USA 71,45 72,22<br />
BHP Bill. (S/f) USA 55,40 54,86<br />
Biogen Idec (S/f) USA 113,21 111,12<br />
Biomira (S/f) CAN 1,46G 1,48<br />
BioscrIp (F/f) USA 8,67 8,63<br />
Boeing (S/f) USA 54,37G 55,07<br />
Bombardier (S/f) CAN 2,95 3,02<br />
Bristol-Myers (S/f) USA 27,00 26,94<br />
Broadvision (S/f) USA 6,06 6,23<br />
Canal + (F/f) FR 5,20 5,14<br />
Canon (S/f) JP 27,30 26,96<br />
Caterpillar (S/f) USA 72,00G 72,86<br />
Cemex ADR (S/f) USA 8,18 7,90<br />
Cendant (S/f) USA 16,24 16,34<br />
Cerner (S/f) USA 62,78 61,97<br />
Check P. Softw. (S/f) ISR 36,11 36,67<br />
Cheung Kong (S/f) HK 12,11 12,15G<br />
Chevron (S/f) USA 86,67G 86,65<br />
China Mobile (S/f) HK 8,15G 8,15<br />
Ciena (S/f) USA 11,21 11,65<br />
Cisco (S/f) USA 15,22 15,41<br />
Citigroup (S/f) USA 30,96 31,63<br />
Citrix (S/f) USA 50,66 51,10<br />
Clariant (S/f) CH 10,04 10,40<br />
Coca Cola (S/f) USA 27,65 27,73<br />
Colgate-Palm. (S/f) USA 82,01 81,73<br />
Colt Telecom (S/f) GB 1,20G 1,18<br />
Comcast (S/f) USA 27,74 28,16<br />
Computer Asso. (S/f) USA 18,50 18,59<br />
Conoco Philips (S/f) USA 45,54G 45,05<br />
Costco (S/f) USA 76,12 75,87<br />
Daiwa Sec. (S/f) JP 4,09G 4,03<br />
Dell (S/f) USA 9,85 9,59<br />
Dow Chemical (S/f) USA 25,76 25,56<br />
Du Pont (S/f) USA 35,46 35,79G<br />
E Trade Group (S/f) USA 7,81 7,86<br />
Ebay (S/f) USA 41,55 41,14<br />
Eli Lilly (S/f) USA 40,12 39,09<br />
EMC (S/f) USA 18,00 17,44<br />
Emerson El. (S/f) USA 42,39 42,50<br />
Endesa (S/f) ESP 17,16G 17,22<br />
Enzon (S/f) USA 3,63 3,65<br />
Exxon Mobil (S/f) USA 68,04 68,21<br />
Facebook (S/f) USA 23,02 23,14<br />
Fannie Mae (S/f) USA 0,21 0,21<br />
Fanuc (S/f) JP 117,62 113,05G<br />
Fiat StA (S/f) IT 4,62 4,68<br />
First Solar USA 20,94 20,84<br />
Ford (S/f) USA 9,52 9,67<br />
Fujitsu (S/f) JP 2,92 2,95G<br />
Gazprom (S/f) RUS 6,93 7,17<br />
Geeknet (S/f) USA 11,39 11,31<br />
General Electric (S/f) USA 16,49 16,72<br />
General Motors (S/f) USA 20,99G 21,20<br />
Gold Fields (S/f) USA 8,64 8,58<br />
Google (S/f) USA 557,39 557,00<br />
Gr. Mount. Coffee (S/f) USA 32,99 32,70<br />
Halliburton (S/f) USA 30,00 29,85<br />
Harley Davidson (S/f) USA 39,71G 39,40<br />
Hasbro (S/f) USA 27,51 27,50<br />
Heineken (S/f) NL 52,00 51,37<br />
Hewlett-Packard (S/f) USA 12,25 12,36<br />
Hitachi (B/f) JP 44,02G 44,44G<br />
Home Depot (S/f) USA 49,42 50,17G<br />
Honda Motor (S/f) JP 28,29 28,03G<br />
Honeywell (S/f) USA 50,93 51,11<br />
Hyundai Motor (S/f) KOR 23,35 23,52<br />
IBM (S/f) USA 150,82 152,36G<br />
ICG Group (S/f) USA 8,84 8,63<br />
Immunogen (S/f) USA 10,66G 11,09<br />
Intel (S/f) USA 15,70 15,63<br />
ITT Corp. (S/f) USA 19,37 19,16<br />
Jafco (S/f) JP 26,03 25,28<br />
JDS Uniphase (S/f) USA 9,59 10,07<br />
Johnson&Johns. (S/f) USA 55,09 55,06<br />
Joy Global (S/f) USA 46,45 46,35<br />
JP Morgan (S/f) USA 34,88G 34,65<br />
Juniper (F/f) USA 15,80 16,49<br />
Kimberly-Cl. (S/f) USA 65,04 64,35<br />
Konica (S/f) JP 5,99 5,93<br />
Korea Telecom (S/f) USA 12,39 12,64<br />
KPN (S/f) NL 4,17 4,35<br />
Kroger (S/f) USA 20,46 20,63<br />
Laura Ashley (F/f) GB 0,31 0,31<br />
Level 3 Comm. (S/f) USA 17,38 17,86<br />
Logitech (S/f) CH 4,99 5,04<br />
Lukoil (S/f) RUS 49,21 49,18<br />
Mattel (S/f) USA 27,52 27,57<br />
McDonald’s (S/f) USA 69,71 70,47<br />
Medtronic (S/f) USA 34,46G 34,40<br />
Merck (S/f) USA 32,24 31,86<br />
Mettler-Toledo (S/f) USA 157,52 157,59<br />
Michelin (S/f) FRA 69,81G 69,82<br />
Micron Tech. (S/f) USA 5,57 5,78<br />
Microsoft (S/f) USA 20,63 20,75<br />
Mitsubishi Heavy (S/f) JP 3,97 3,90<br />
Mizuho Fin. (S/f) JP 1,44 1,42<br />
ModusLink (S/f) USA 2,24G 1,60<br />
Monster W. (S/f) USA 4,20 4,22<br />
Moodys (S/f) USA 40,60 40,42<br />
Motorola (S/f) USA 43,40 43,48<br />
NEC (S/f) JP 1,79 1,87<br />
Network Appl. (S/f) USA 26,47G 26,85<br />
Nike (S/f) USA 39,60 40,75<br />
Nissan Motor (S/f) JP 7,52 7,57<br />
Nomura (S/f) JP 4,16G 4,10<br />
Norfolk South. (S/f) USA 52,15G 52,17<br />
Norilsk Nickel (S/f) RUS 14,38 14,75G<br />
Nortel Network (S/f) CAN 0,00G 0,00<br />
Novo-Nord. (S/f) DK 136,79 138,45<br />
Nvidia (S/f) USA 9,12 9,36<br />
Occ. Petrol. (S/f) USA 63,33 62,48<br />
OMV (S/f) AT 30,61 30,36G<br />
Onyx Pharmac. (S/f) USA 57,87 57,61G<br />
Openwave (S/f) USA 1,52 1,62G<br />
Oracle (S/f) USA 26,48G 26,12<br />
Panasonic (S/f) JP 4,93 5,01<br />
PepsiCo (S/f) USA 53,90 53,91G<br />
Pernod Ric. (S/f) FR 91,64 91,10<br />
Peugeot (S/f) FR 6,08 6,15<br />
Pfizer (S/f) USA 20,35 20,58<br />
Ph. Morris (S/f) CH 434,00 434,00<br />
Pinault Prin.-Re. (S/f) FR 158,19 158,28<br />
Pioneer (F/f) JP 1,88 1,82<br />
Portugal Telecom (S/f) PT 4,20G 4,21<br />
PostNL (S/f) NL 1,88 1,90<br />
Priceline.com (S/f) USA 520,70 524,67<br />
Procter & Gamb. (S/f) USA 55,67 55,02<br />
Prudential Corp. (S/f) GB 11,06 11,16G<br />
QLT Photo. (S/f) CAN 5,85 5,87<br />
Qualcomm (S/f) USA 46,89G 46,95<br />
Rambus (S/f) USA 4,04 4,12<br />
Raytheon (F/f) USA 40,33 40,93<br />
Realnetworks (S/f) USA 5,73 5,61G<br />
Red Hat (S/f) USA 40,61G 41,50<br />
Reed Elsevier (S/f) NL 11,43 11,46<br />
Renault (S/f) FR 45,28 44,54<br />
Res. in Motion (S/f) USA 10,92 11,34<br />
Rosneft (F/f) RUS 6,59 6,76<br />
Ryanair (S/f) USA 5,60 5,53G<br />
Sacyr Valleher. (S/f) ESP 1,70G 1,85<br />
Samsung El. (S/f) KOR 491,89 488,12<br />
Sandisk (S/f) USA 36,35 36,74G<br />
Schlumberger (S/f) USA 58,10 59,01<br />
Schneider FR 56,45 56,38<br />
Securitas (S/f) SE 6,96 6,90<br />
Serco (S/f) GB 6,48 6,45<br />
Sharp Corp. (S/f) JP 2,62 2,66<br />
Shiseido (S/f) JP 10,10 10,11<br />
SK Telecom (S/f) USA 12,39 12,58<br />
Softbank (S/f) JP 25,76 25,00<br />
Solvay (F/f) BEL 115,27 116,02<br />
Sony (S/f) JP 11,10 11,30<br />
Stand. Chart. (S/f) GB 19,35 19,26<br />
Starbucks (S/f) USA 41,10G 41,53<br />
Surgutneftegaz (S/f) RUS 7,33 7,64<br />
Swiss Life (F/f) CHv 111,34 112,00<br />
Swisscom (S/f) CH 321,00 320,06G<br />
Symantec (S/f) USA 16,21 16,24G<br />
Syngenta (S/f) CH 320,38G 318,60<br />
Takeda Chemical (S/f) JP 37,85 37,50<br />
Tel. Cz. (S/f) CZ 12,42 12,31<br />
Tellabs (S/f) USA 1,67 1,67<br />
Teva Pharma (S/f) USA 27,47G 28,10<br />
Texas Instrum. (S/f) USA 24,16 24,55<br />
Thales (S/f) FR 26,78 27,01<br />
Thoms.Reuters (F/f) USA 22,71 22,69<br />
Time Warner (S/f) USA 36,89G 37,05<br />
TomTom (S/f) NL 3,95 4,04<br />
Toshiba (S/f) JP 3,26 3,27<br />
Toyota Motor (S/f) JP 35,41G 35,51<br />
Trans Cosmos (S/f) JP 8,96G 8,84<br />
Travelers C. (S/f) USA 57,41 57,35<br />
Trend Micro (S/f) JP 21,62 21,29<br />
Tyco Int. (S/f) BM 22,41 22,76<br />
Unisys (B/f) USA 15,64G 13,92G<br />
United Technol. (S/f) USA 66,53 67,03<br />
Update Software (S/f) AT 2,67 2,80<br />
UPS (S/f) USA 60,75 61,20<br />
US Steel (S/f) USA 17,04 17,53<br />
Utstarcom (S/f) USA 0,71 0,73<br />
Verisign (S/f) USA 31,42 31,60<br />
Verizon (S/f) USA 32,21 31,83<br />
Viacom (F/f) USA 45,23 45,61<br />
Viropharma (S/f) USA 19,63 19,89<br />
Vivus (S/f) USA 9,11 9,15<br />
W. Disney (S/f) USA 39,87 40,35G<br />
Wal-Mart (S/f) USA 51,61 51,55<br />
Walgreen (S/f) USA 29,56 29,70<br />
Wharf. Holdings (S/f) HK 6,74 6,56<br />
Whole Foods (F/f) USA 70,00 71,20<br />
Wolters-Kluwer (S/f) NL 14,84 14,85<br />
Xerox (S/f) USA 6,01 6,10<br />
Xilinx (S/f) USA 27,10 27,25<br />
Yahoo (S/f) USA 14,73 14,85<br />
Zurich Ins. (S/f) CH 210,13G 210,98<br />
Erläuterungen: Handelsplätze: B = Berlin, Br = Bre-<br />
men, D = Düsseldorf, F = Frankfurt, H = Hamburg, Hn<br />
= Hannover, M = München, S = Stuttgart. a= amt-<br />
licher Handel, g = geregelter Markt, f= Freiverkehr.<br />
VA = Vorzugsaktien, StA = Stammaktien, NA = Na-<br />
mensaktien. xS = Aktiensplit, xD = ex Dividende, b =<br />
bezahlt, Angebot und Nachfrage ausgeglichen. bB =<br />
bezahlt Brief, das Angebot überwog. B = Brief: keine<br />
Umsätze, nur Angebot. G = Geld: keine Umsätze, nur<br />
Nachfrage. bG = bezahlt Geld: Umsätze fanden statt,<br />
Nachfrage überwog. T = Taxkurs: vom Makler ge-<br />
schätzt. TA = Teilausführung: Angebot und Nachfra-<br />
ge wurden rationiert. * = Prozentnotierung•= Euro-<br />
Stoxx-50-Werte<br />
Alle Angaben ohne Gewähr. www.aid-net.de<br />
(Banken Referenzkurs)<br />
1,20<br />
1,24<br />
1,28<br />
1,32<br />
1,36<br />
1,40<br />
Aug Sep Okt Nov Dez Jan<br />
Euro in Dollar<br />
Nummer 26 Börse Donnerstag, 31. Januar 2013