Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div. Titel 30.1. 29.1. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend. Adidas 1,00 69,30 69,92 70,15/69,17 –0,89 +2,93 71,23/54,92 17,72 1,44 Allianz NA• 4,50 105,15 105,60 105,75/104,80 –0,43 +0,57 108,50/68,65 9,78 4,28 BASF• 2,50 75,15 75,91 76,07/74,55 –1,00 +5,33 75,91/51,16 14,31 3,33 Bayer• 1,65 73,31 73,61 73,79/72,94 –0,41 +2,07 76,10/47,67 18,75 2,25 Beiersdorf 0,70 65,37 64,95 65,42/64,88 +0,65 +6,43 65,08/45,79 37,14 1,07 BMW StA• 2,30 74,90 75,61 75,54/74,90 –0,94 +1,95 76,12/53,19 10,95 3,07 Commerzbank 0,00 1,63 1,66 1,67/1,62 –2,11 +13,23 2,20/1,12 8,56 - Continental 1,50 87,00 86,24 87,27/86,23 +0,88 +0,05 89,93/60,50 10,56 1,72 Daimler• 2,20 43,52 44,02 44,13/43,44 –1,14 +5,10 48,94/32,93 7,93 5,06 Deutsche Bank• 0,75 37,11 36,90 37,88/36,75 +0,57 +12,78 39,57/22,13 7,83 2,02 Deutsche Börse 3,30 49,01 49,57 49,80/48,42 –1,14 +6,22 51,92/36,05 10,89 6,73 Deutsche Post 0,70 17,50 17,65 17,70/17,41 –0,82 +5,74 17,74/12,70 16,06 4,00 Deutsche Telekom• 0,70 9,05 9,02 9,06/9,02 +0,39 +5,17 10,05/7,70 23,82 7,73 E.ON• 1,10v 13,27 13,38 13,83/13,17 –0,82 –5,65 19,73/12,98 7,58 8,29v 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 Fresenius SE 0,95 88,42 88,09 88,55/87,59 +0,37 +1,35 96,55/68,68 18,31 1,07 Heid. Cement 0,35 46,07 45,15 46,74/45,45 +2,04 +0,46 47,86/32,21 15,78 0,76 Henkel VA 0,80 66,16 66,34 66,41/65,85 –0,27 +6,69 66,46/44,50 19,99 1,21 Infineon 0,12v 6,36 6,51 6,63/6,35 –2,21 +3,51 7,98/4,87 14,46 1,89v K+S 1,30 34,01 34,43 34,62/33,83 –1,21 –2,40 41,45/30,10 11,93 3,82 Lanxess 0,85 62,54 63,07 63,21/62,39 –0,84 –5,40 68,75/45,94 10,34 1,36 Linde 2,50 134,20 136,20 136,40/134,20 –1,47 +1,82 137,68/110,00 17,23 1,86 Lufthansa NA 0,25 14,93 15,14 15,15/14,90 –1,42 +4,44 15,27/7,90 24,47 1,68 Merck 1,50 101,10 101,85 102,10/101,05 –0,74 +1,20 106,70/71,98 22,82 1,48 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 RWE StA• 2,00 28,30 28,72 28,98/28,10 –1,45 –9,28 37,10/27,90 7,57 7,07 SAP StA• 1,10 60,33 60,14 60,36/59,99 +0,32 –0,76 62,55/43,75 18,28 1,82 Siemens• 3,00 81,07 81,76 81,93/80,89 –0,84 –1,13 84,66/62,18 12,85 3,70 ThyssenKrupp 0,00 18,14 18,03 18,42/18,01 +0,64 +2,20 23,27/11,45 24,85 - VW VA• 3,06 184,00 184,70 185,75/183,30 –0,38 +6,60 187,25/116,00 9,90 1,66 DAX Schluss 30.1.: 7811,31 Schluss 29.1.: 7848,57 Tag Hoch/Tief: 7863,35/7775,03 Veränd. zum Vortag in %: -0,47 Veränd. zum Vorjahr in %:+21,21 52-Wochen Hoch/Tief: 7871,79/5914,43 5400 6000 6600 7200 7800 8400 Feb Mär Apr Mai Jun Jul Aug Sep Okt Nov Dez Jan Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div. Titel 30.1. 29.1. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend. 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 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 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 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 ArcelorMitt. (LU) 0,75 12,68 13,19 13,11/12,68 –3,83 –2,08 17,91/10,61 5,01 5,91 ASML Hold. 0,53v 54,96G 55,52 54,96/54,96 –1,01 +15,08 57,12/32,16 16,55 0,96v 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 Astrazeneca (GB) 0,00 36,65 37,29 36,91/36,65 –1,73 +1,57 39,20/32,00 6,97 - AXA (FR) 0,69 13,87 13,88 13,93/13,79 –0,09 +4,29 13,95/8,65 6,93 4,98 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 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 Barclays (GB) 0,00 3,50 3,49 3,54/3,48 +0,23 +8,60 3,66/1,91 7,14 - 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 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 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 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 Brit.Am. Tob. (GB) 0,00 38,20 39,13 39,18/37,91 –2,38 –0,52 44,81/35,80 13,94 - Carrefour (FR) 0,52 21,29 21,37 21,55/21,29 –0,40 +8,82 21,71/12,89 13,39 2,44 CRH (IE) 0,63 15,84 15,97 15,84/15,84 –0,84 +3,99 16,89/12,90 13,54 3,95 Diageo (GB) 0,00 21,56 22,01 22,00/21,56 –2,03 –2,87 24,00/17,03 16,21 - Enel (IT) 0,25 3,19 3,23 3,29/3,19 –1,05 +1,33 3,33/2,02 8,19 7,76 ENI (IT) 1,04 18,38 18,63 19,06/18,15 –1,34 –0,35 19,63/14,96 7,50 5,66 Ericsson LM (SE) 0,00 7,96 8,09 8,09/7,96 –1,53 +5,46 8,20/6,50 10,91 - Essilor Int. 0,85 76,90G 76,70 76,90/76,90 +0,26 +1,05 78,50/55,78 24,26 1,11 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 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 GlaxoSmithkl. (GB) 0,00 16,76 16,70 16,98/16,76 +0,38 +0,68 19,63/16,30 10,61 - 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 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 HSBC (GB) 0,41 8,41 8,44 8,47/8,38 –0,34 +6,28 8,44/6,18 10,13 4,88 Iberdrola (ES) 0,33 4,09 4,09 4,11/4,08 +0,02 –1,33 4,80/2,64 7,87 7,97 Inditex (ES) 1,80 105,02 102,87 105,10/102,77 +2,09 –2,30 111,85/64,61 26,52 1,71 ING Groep (NL) 0,00 7,39 7,46 7,50/7,39 –0,93 +5,33 7,89/4,36 5,60 - 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 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 LVMH (FR) 2,60 139,25 140,05 141,05/138,65 –0,57 +0,32 143,15/111,15 16,70 1,87 National Grid (GB) 0,00 8,11 8,28 8,30/8,11 –2,10 –6,41 9,07/7,51 11,75 - Nestlé (CH) 1,95 51,90 51,95 51,90/51,51 –0,09 +4,71 51,95/43,60 17,36 3,76 Nokia (FI) 0,00v 3,05 3,14 3,15/3,00 –2,81 +3,22 4,38/1,33 25,39 0,00v 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 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 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 Repsol (ES) 1,05 17,08 17,06 17,21/16,98 +0,17 +9,00 21,47/10,93 9,54 6,15 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 Roche Hold (CH) 0,00 161,11 162,76 163,00/159,37 –1,01 +4,98 165,00/122,41 13,46 - 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 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 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 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 Soc. Générale (FR) 0,00 33,24 33,70 33,45/33,24 –1,37 +16,82 34,27/15,13 8,09 - 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 Tesco (GB) 0,00 4,23 4,22 4,23/4,18 +0,26 +3,52 4,50/3,67 9,20 - 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 UBS (CH) 0,00 12,85 13,06 13,00/12,79 –1,55 +7,69 13,14/8,08 9,31 - Unibail (FR) 8,00 174,85 172,45 175,00/174,85 +1,39 –6,57 187,95/131,42 17,68 4,58 UniCredit (IT) 0,00 4,65 4,80 4,86/4,59 –3,04 +25,72 4,81/2,26 8,16 - Unilever (NL) 0,97v 29,76 29,90 29,98/29,73 –0,44 +3,10 30,18/24,44 16,72 3,27v Vinci (FR) 1,77 38,15 38,10 38,50/38,09 +0,13 +6,33 40,80/31,48 10,28 4,64 Vivendi (FR) 1,40 15,84 16,07 16,01/15,65 –1,43 –8,39 17,50/11,96 4,22 8,84 Vodafone (GB) 0,00 2,02 2,04 2,04/2,02 –0,93 +5,88 2,45/1,90 8,77 - Euro Stoxx 50 2732,12 2749,27 2754,80/2724,85 –0,62 +4,012753,93/2050,16 Stoxx 50 2655,50 2671,94 2668,64/2650,19 –0,62 +3,372674,46/2195,91 Deutsche Indizies 30.1. Veränd. 52 Wo. H/T M-Dax 12618,70 –78,69 12814,87/9629,70 TecDax 880,20 +5,04 893,31/709,20 S-Dax 5801,62 –6,95 5842,88/4587,72 L-/E-Dax 7812,21 –35,47 7861,09/5959,57 Internationale Aktienindizies (Stand: 20:00) Euro Stoxx 50 2732,12 –17,15 2753,93/2050,16 Dow Jones 13935,17 –19,25 13969,99/12035,09 Nasdaq 3151,66 –2,00 3196,93/2726,68 Nikkei 11113,95 +247,23 11002,86/8238,96 FTSE 100 6323,11 –16,08 6346,37/5229,76 Edelmetalle (ohne Steuern, Großhandelspreise, 1kg/Euro) Gold London $ Feinunze Fixing: 1666,25 Vortag: 1660,50 30.1.2013 Ankauf Verkauf Verk. VT Gold Frankfurt (Euro/kg) 39240 42230 42200 Silber (Euro/kg) 739,20 814,80 802,40 NE-Metalle (je 100 kg/Euro) Tiefst Höchst Vortag Blei (US-$) 243,80 -,– 237,80 Blei in Kabeln 208,61 -,– 205,63 Kupfer (US-$) 817,50 -,– 801,05 Kupfer (DEL) 611,30 613,77 606,72 Kupfer (MK) 704,69 -,– 696,89 Zinn (US-$) 2506,00 -,– 2448,00 Zink (US-$) 211,80 -,– 205,90 Aluminium (99,7% prompt BRD)192,00 -,– 189,10 Messing MP 58 506,00 -,– 502,00 Messing MS 58 (1. Stufe) 515,00 520,00 515,00 Messing MS 58 (2. Stufe) 553,00 565,00 559,00 Metallbasis 63/37 539,00 541,00 536,00 Zinsen Hauptrefinanzierungssatz (EZB) 0,75 Basiszins (Bundesbank) -0,13 Geldmarktsatz Euribor (3 Monate) 0,23 Geldmarktsatz Euribor (6 Monate) 0,38 Durchschnittsrendite öffentl. Anleihen 1,40 Bundesanleihe 10 Jahre 1,72 Festgeld, 6 Monate *(ab 5.000 Euro) 0,75 Sparbief 2 J., 3 Monate Kündigungsfrist (5000 Euro) 1,00 Sparbief 5 J., 3 Monate Kündigungsfrist (5000 Euro) 1,40 Ratenkredit (3 Jahre, bis 10.000 Euro), effektiv* 4,49 Hypothekendarlehen, Zinsen 5 Jahre fest, effektiv* 2,05 Hypothekendarlehen, Zinsen 10 Jahre fest, effektiv* 2,52 * Zinssätze geben nur ungefähre Hinweise auf die Marktlage Devisen Bargeld (in Euro) (in Euro) Ank. Verk. Ank. Verk. EuroFX USA 1,3514 1,3574 $ 1,31 1,40 Japan 123,39 123,87 Yen 119,9 128,8 Großbritannien 0,8567 0,8607 brit. £ 0,83 0,89 Schweiz 1,2401 1,2441 sfrs 1,21 1,28 Kanada 1,3516 1,3636 Can. $ 1,29 1,43 Schweden 8,5873 8,6353 sKr 8,24 9,06 Norwegen 7,4157 7,4637 nKr 7,06 7,90 Dänemark 7,4403 7,4803 dKr 7,12 7,81 Freiverkehrskurse Ägypten 9,0160 9,0960 ägy. £ 7,95 9,75 Australien 1,2889 1,3089 aus. $ 1,21 1,37 Hongkong 10,459 10,559 HK $ 9,58 11,48 Indien 71,330 72,930 Rupie 59,30 83,56 Israel 2,6730 2,7010 Shekel 2,41 3,37 Kroatien 7,5130 7,6730 Kuna 6,94 8,47 Malaysia 4,1460 4,2060 Ringgit 3,27 5,27 Marokko 11,164 11,244 Dirham 9,18 13,66 Neuseel. 1,6149 1,6389 NZ-$ 1,43 1,82 Polen 4,1710 4,2190 Zloty 3,81 4,53 Rumänien 4,3550 4,4050 Leu Russland 40,160 41,160 Rubel 37,15 46,62 Saudi-Arab. 5,0560 5,1040 Rial 4,61 5,72 Singapur 1,6680 1,6800 Sing. $ 1,55 1,83 Südafrika 12,136 12,376 Rand 11,29 13,51 Taiwan 39,570 40,370 Dollar 36,56 45,45 Thailand 39,510 41,110 Baht 35,90 45,45 Tschech. Rep. 25,220 26,020 Kronen 24,10 29,10 Türkei 2,3670 2,4170 Lira 2,21 2,58 Tunesien 2,0720 2,0920 T-Dinar 1,76 2,56 Ungarn 293,19 298,39 Forint 266,5 329,5 Wechselkurse der BW-Bank (Euro FX/Freiverkehr) Umsätze (in Mio. Euro an dt. Börsen) 30.1. 29.1. DAX-Werte 2850,36 2557,89 Euro Stoxx 50/Stoxx 50-Werte 57,94 43,09 M-DAX-Werte 323,09 313,40 Sonstige Dt. Werte 293,41 334,11 Auslandswerte 58,10 57,22 A . A M-Dax Stand: 20:00 Uhr Div. 30.1. 29.1. Aareal Bank (S) 0 17,46 17,85 Aurubis (S) 1,35v 55,64 56,24 Axel Springer (S) 1,70 34,33 34,38G BayWa (S) 0,60 36,96 36,86 Bilfinger (S) 3,40 74,72 74,84 Boss (S) 2,88 86,78 87,19 Brenntag (S) 2,00 106,08 106,01G Celesio (S) 0,25 13,44G 13,48 Deutsche Wohnen (S) 0,23 14,19 14,24 Dt. Euroshop (S) 1,10 31,43 31,35 Dürr (S) 1,20 73,08G 74,12 EADS (S) 0,45 34,27 35,50 ElringKlinger (S) 0,58 26,21 26,07G Fielmann (S) 2,50 75,92 75,90 Fraport (S) 1,25 45,12 45,25 Fuchs Petr. VA (S) 1,00 56,20 56,10 Gagfah (S) 0 8,97 9,19 GEA Group (S) 0,55 27,16 27,37 Gerresheimer (S) 0,60 38,04 38,14 Gerry Weber (S) 0,65 36,00 36,34 Gildemeister (S) 0,25 18,16 18,19G GSW Immob. (S) 0,90 31,41 31,51 Hamb. Hafen (S) 0,65 18,54G 18,75 Hann. Rück NA (S) 2,10 59,30 59,81 Hochtief (S) 0 48,05 48,09 Kabel Deutschl. (S) 1,50 60,21 59,50 Klöckner & Co (S) 0 9,32G 9,53G Krones (S) 0,60 45,85 46,55 KUKA (S) 0 27,93 28,02 Leoni (S) 1,50 32,34 32,72 MAN StA (S) 2,30 88,46G 88,67 Metro StA (S) 1,35 22,94 23,11G MTU (S) 1,20 71,07 71,59 ProS.Sat.1 Media VA (S)1,17 24,85G 25,06 Puma (S) 2,00 233,87 234,56 Rational (S) 5,50 223,30 222,87 Rheinmetall StA (S) 1,80 39,38 39,61G Rhön-Klinik. StA (S) 0,45 15,40 15,24 Salzgitter (S) 0,45 34,70 35,70 SGL Carbon (S) 0,20 31,75G 32,24 Sky Dtld. (S) 0 4,35 4,30 Stada (S) 0,37 26,91G 27,20 Südzucker (S) 0,70 31,26G 30,70 Symrise (S) 0,62 26,21 26,48 TAG Immobilien (S) 0,20 8,99 8,97 Talanx (S) 0 22,62 22,84 TUI (S) 0v 7,95 7,95 Vossloh (S) 2,50 77,21 77,17 Wacker Chemie (S) 2,20 53,30G 55,17 Wincor Nixdorf (S) 1,05 39,13 39,52 Inland Stand: 20:00 Uhr Div. 30.1. 29.1. 118000 (S/f) 0 0,06 0,07 2G Energy (S/f) 0,37 35,10 34,83 3U Hld. (S/f) 0,02 0,51 0,50 7 days m. JWP 0 0,45 0,46 aap Implant. (S/f) 0 1,41 1,41 Abacho (S/f) 0 0,93G 0,90 Action Press Hld. (S/f) 0 1,19 1,19 Ad Pepper (S/f) 0 0,94 0,94 AdCapital StA (S/f) 0 12,75 12,88 Adesso (S/f) 0,18 7,11 7,23 Adler Modem. (S/f) 0 5,61 5,63G Adv. Inflight (S/f) 0,12 5,33 5,32 Adva Optical (S/f) 0 4,41 4,46 Advan. Vis.T. (S/f) 0 5,20 5,20 Advan.Photonics (S/f) 0 0,03 0,03 Agennix 0 0,33G 0,33 Ahlers StA (S/f) 0,65 10,94 11,00 Ahlers VA (S/f) 0,70 11,15 10,91G Air Berlin (S/f) 0 1,92G 1,95 AIRE (S/f) 0 20,02 20,02 Aixtron (S/f) 0,25 10,53 10,70 Alba (F/gs) 0 63,90 63,90 Albis Leas. (S/f) 0 0,29 0,29 Aleo Solar (S/f) 0 10,25 10,10 All for One Steeb (S/f) 0,20 15,00 14,80 Allg. Anlag. (F/gs) 0 1,50 1,50 Allg.Gold u. Silb. (M/f) 6,00 90,00b 90,00b Allgeier (S/f) 0,50 11,80G 11,85 Alno (S/a) 0 1,06 1,06 Alphaform (S/f) 0 3,24 3,33G alstria off. (S/f) 0,44 9,24G 9,27 Amadeus (S/f) 2,84 42,35 42,19 Analytik Jena (S/f) 0,20v 10,97 10,96 Anzag (S/f) 0 31,08 31,08 Aragon (S/f) 0 2,90G 3,18 Arcandor (S/a) 0 0,03 0,03 Areal Immob. 0,23G 0,50 Ariston RE (F/f) 0 0,62 0,60 Artnet (S/f) 0 2,98 2,98 AS Creation (S/f) 0,75 35,81 36,16G As. Bamboo (S/f) 0,40 6,80 6,65G AT & S (Öst.) (S/f) 0,32 8,01 7,90G Atevia (S/f) 2,50 7,30G 7,30 Atoss Softw. (S/f) 3,62v 25,99 21,70 Audi (S/a) 3,00 575,00 588,00G Augusta Techn. (S/f) 0,60 23,06 23,05 Aurelius 2,00 46,49 46,22 B+S Banksyst. (S/f) 0 1,10 1,15 Baader Wertp. (S/a) 0,03 2,04 2,03 Babcock BSH (F/gs) 0 0,02 0,02 Balda (S/f) 2,00 3,97 3,70 Basler (S/f) 0,30 14,02 14,08G Bauer (S/f) 0,50 21,87G 21,83 BB Biotech (S/f) 0 77,69 77,50 Beate Uhse (S/f) 0 1,07 1,04 Bechtle (S/f) 1,00 30,81 30,70 Beko (S/f) 0,05 2,30 2,27 Berentzen (S/f) 0,90 6,12G 6,12 Bertelsm.v.01 (S/f) 15,00 254,50 255,00 Bertelsm.v.92 (S/f) 7,37 149,00 145,00 Bertrandt (S/g) 2,00v 80,86 81,26 Beta Systems (S/f) 0v 1,80G 1,85 BHS Tablet. (S/f) 0,56 10,88 10,88 Bien Zenker (S/f) 0 8,44 7,81 Bijou Brigitte (S/f) 5,50 72,07 72,65 Biolitec (S/f) 0,10 1,70G 1,82 Biotest StA (S/f) 0,44 53,82 53,82 Biotest VA (S/f) 0,50 50,28 50,55 BMP 0 0,76 0,73 BMW VA (S/f) 2,32 50,42 50,79 Bor. Dortmund (S/f) 0,06 3,04 3,00 Brauhaus Rvbg. (S/a) 0 2011,00 2011,00 Brilliant (F/gs) 0 31,93 33,52 Buch.de (S/f) 0,04v 8,31 8,30 C.A.T. Oil (S/f) 0,13 8,55 8,18 Caatoosee (S/f) 0 0,81 0,81 Cancom IT Sys. (S/f) 0,30 13,77 13,80 Carl Zeiss Med. (S/f) 0,40v 23,89G 23,88 Cash Life (D/f) 0 1,90B 1,75b CCR Logistik (S/f) 0 8,50 8,50 Cenit Systemh. (S/g) 0,30 8,06G 8,10 Centrosolar (S/f) 0 1,08 1,14 Centrotec (S/f) 0,10 15,52 15,82 Centrotherm 0 1,39 1,44 Ceontronics (S/f) 0,12 1,56G 1,61 Cewe Color (S/f) 1,40 33,25 33,38 China Spec. Glass (S/f) 0 2,40 2,35 CineMedia (S/f) 0 1,07 1,07G co.don (S/f) 0 1,02 1,02 Colonia R.Est. (S/f) 0 4,64 4,63 Comdirect (S/f) 0,56 8,64 8,58 Compugr. (S/f) 0,25 16,27 16,31 Computec M. (S/f) 0,50 8,67 8,74 Conergy (S/f) 0 0,36 0,36 Constantin Med. (S/f) 0 1,65 1,62 Cor&FJA (S/f) 0 1,11 1,09 CPU Software (S/f) 0 1,18 1,22 Creaton (S/f) 0 33,00 33,00 CropEnergies (S/f) 0,18 6,08 5,93 CTS Eventim (S/f) 0,44 26,45 25,76 Curanum (S/f) 0 2,51 2,52 Curasan (S/f) 0 2,92 2,86 Custodia (S/f) 6,00 220,12 221,81 Cycos (S/f) 0 6,15 6,26 Cytori Therap. (S/f) 0 2,04 2,06 DAB Bank (S/f) 0,22 3,93G 3,98 Dahlbusch (S/f) 16,04 360,00G 385,00bB Datagroup (S/f) 0,20v 6,86 6,85 DCI (S/f) 0 0,26 0,29 Deag Dt. Ent. (S/f) 0,04 3,45 3,47 Delticom 2,95 36,37 36,43 Demag Cranes 0,04 54,85 54,99 Deufol (S/f) 0,03 1,01 1,03 Deutz (S/f) 0 4,44 4,49 Dialog Semicond. (S/f) 0 13,39 13,71 DIC Asset (S/f) 0,35 8,64 8,65 Dierig (S/f) 0,15 9,86 9,89 Dinkelacker (S/g) 26,00 1020,00 970,00 DocCheck (S/f) 0,25 4,65 4,65 Dresd. Fact. (S/f) 0,20 5,75 5,85G Drillisch (S/f) 1,00v 12,18 12,25 Drägerwerk (F/ps) 1,13 71,78 71,24 Drägerwerk VA (S/f) 0,19 89,98 89,87 Dt. Forfait (S/f) 0 4,05 4,10 Dt. Postbank (S/a) 0 32,52 32,61G DVB Bank (S/f) 0,60 24,50 24,50G Dyckerhoff StA (S/f) 0,80 38,32 38,31 Dyckerhoff VA (S/f) 0,80 39,37 39,26 Dürkopp (F/gs) 0 6,60 6,73 Easy Software (S/f) 0 4,43 4,43 Eckert&Ziegler (S/g) 0,60 25,97G 25,80 Ecotel 0 5,57 5,37 Edel (S/f) 0,10 2,37 2,36 Einbecker (F/f) 0 9,00 9,04 Einhell Ger. VA (S/f) 0,80 32,09 32,00 Eisen u. Hütten. (S/g) 1,50v 24,25 23,25G Elexis (S/f) 0,27 24,07 23,72 Elmos Semicond. 0,25 7,50 7,72 ENBW (S/a) 0,85 30,50 30,60 Energ. Hold. 1,50 31,54G 31,54G Energiekontor (S/f) 0,30 4,92 4,92 Enerxy (S/f) 0 2,40 2,36 EnviTec Bio. (S/f) 0 7,96G 8,01 Epigenomics 0 1,76 1,90 Estavis (S/f) 0v 1,83 1,81 Eurofins Scien. (S/f) 0 128,20 129,10 Euromicron (S/f) 1,15 19,56 19,91 Euwax (S/a) 3,26 60,02 60,18 Evotec (S/f) 0 2,75 2,79G Eyemaxx RE (S/f) 0 6,69G 6,55 F.A.M.E. Film (S/f) 0 0,17 0,20 Fabasoft (S/f) 0,15 3,70 3,70 Fair Value (S/f) 0,08 4,51 4,65 FAST Casual (S/f) 2,11G 2,15 First Sensor (S/f) 0 7,88 7,88 Firstextile (S/f) 10,19 9,91 Flatex (S/f) 0,15 4,61 4,61 Foris (S/f) 0 1,94 1,92 Fortec (S/f) 0,50v 10,83 10,42G Franconofurt (S/f) 0,05 7,82 7,82 Freenet (S/f) 1,20 16,21 15,93 Fres. MC Vz. (S/f) 0,71 42,30G 42,34 Friwo (S/g) 0 9,00 9,22 Fuchs Petr. StA (S/a) 0,98 52,05G 51,93 Gelsenw. (F/gs) 17,74 539,00 539,00 Generali (S/f) 4,85 80,98 80,37G Geratherm 0,30 5,60 5,77 Gesco (S/g) 2,90 80,30 81,66 GfK SE (S/f) 0,65 41,98G 41,40 GFT Techn. (S/f) 0,15 3,42 3,43 Gigaset (S/f) 0 1,19 1,20 Girindus (S/f) 0 0,07 0,07 GK Softw. (S/f) 0,50 36,06 36,62 Gold-Zack (F/f) 0 0,03 0,03 Grammer (S/f) 0,40 19,64 19,27G Grenkeleasing (S/f) 0,75 55,53G 55,65 Group Bus.Soft. (S/f) 0 0,25 0,25 GWB Immob. (S/f) 0 0,10G 0,12 H&R (S/f) 0,60 12,41 12,53 Hahn Imm. (S/f) 0 2,15 2,15 Halloren (S/f) 0,25 7,81 7,72 Hamborner Reit (S/g) 0,40 7,33 7,43 Hanse Yacht. (S/f) 0 2,70 2,55 Hanse Yacht. (S/gs) 0 2,70 2,55 Hawesko (S/f) 1,60 41,92 41,93 HCI Capital (F/f) 0v 0,42 0,40 Heidelb. Druck (S/f) 0 1,60 1,70 Heiler Software (S/f) 0 7,04 7,04 Herlitz (S/f) 0 1,73 1,73 Hermle VA (S/g) 6,05 105,10 106,01 Hess (S/f) 7,10 7,50 Highlight C. 0,17 4,53 4,52 Hohner, M (S/g) 0,11 7,00bB 7,00 Homag (S/f) 0 11,62G 11,88 Hornbach Hl.VA (S/f) 0,67 52,98G 53,01 Hotel.de (F/f) 0,04 28,59 28,55 Hymer (S/a) 0,88v 49,04G 52,38 Hypoport (S/f) 0 8,24 8,24 Höft & Wessel (S/f) 0 1,79 1,82G Hönle, Dr. (S/f) 0,50 13,39G 13,30 I:FAO (S/f) 0,65 10,81 10,75G IBS (S/f) 0,04v 8,35 8,30 IFA (S/f) 0 6,92 6,92 IFM Immob. (S/f) 0 11,50 11,50 IKB (F/f) 0 0,51 0,51 IM Intern. Med. (S/f) 0 0,03 0,03 IMW Imm. (S/f) 0 3,05 3,05 Indus Holding (S/f) 1,00 23,04 23,00 Init Innovation (S/g) 0,80 23,40 23,65 Integralis (S/f) 0 7,60 7,60 Intershop Com. (S/f) 0 1,85 1,83 Intertainment (S/f) 0 0,84 0,82 Intica 0 3,05 3,02 Isra Vis.Pars. 0 4,61b 4,61b Isra Vision Sys. (S/f) 0,25 28,50 28,47 Itelligence (S/f) 0,18 11,01 10,88 IVG (S/f) 0 2,38 2,47 IVU Traffic (S/f) 0 1,44G 1,49 Jenoptik (S/f) 0,15 8,22 8,32 Jetter (S/f) 0 5,10 5,10 JK Wohnbau (S/f) 0 3,11 3,11 Joyou (F/ps) 0 9,63 9,62 Jubii Eur. (S/f) 0 0,06 0,06 Jungheinrich VA (S/f) 0,76 34,43 33,94 Kampa (S/f) 0 0,03 0,03 KAP Bet. (S/f) 1,00 20,25G 20,44 KHD Humb. (S/f) 0 13,42 13,42 Klassik Radio (S/f) 0,10 5,25 5,25 Kontron (S/f) 0,20 4,41 4,60 KPS (S/f) 0,09 1,70G 1,67 Kromi Log. (S/f) 0 8,57 8,57 KSB StA (S/f) 12,00 495,00G 500,00 KSB VA (S/f) 12,26 447,00G 443,15 KST (S/f) 0 1,09 1,09 Kunert StA (S/f) 0 0,43G 0,45 KWS Saat (S/f) 2,80 273,80 271,86G Kässbohrer (S/f) 1,99 37,50bB 37,50 König & Bauer (S/f) 0 14,32G 14,25 Leifheit (S/f) 1,30 29,95 30,21 Loewe (S/f) 0 2,58 2,49 Logwin (S/f) 0 0,96G 0,94 Lotto24 (S/f) 3,74 3,70G LPKF Laser (S/f) 0,40 17,01 17,05G LS telcom (S/f) 0,15v 6,95G 6,90 Ludw. Beck (S/f) 0,45 27,41 27,41 M.A.X. Autom. (S/f) 0,15 4,28 4,22 Magix (S/f) 0 2,10 2,10G Mainova (S/f) 9,48 365,00 366,00 MAN VA (S/g) 2,30 84,86 84,80G Mannh. Hldg. (S/f) 0 3,86G 3,86 Manz (S/f) 0 21,27 21,40 Marseille Kli. (S/f) 0,11 5,26 5,27 Masterflex (S/f) 0 5,11 4,97 MBB Industr. (S/f) 0,44 18,91 19,00 Mediantis (F/f) 0 290,18 290,23 Mediclin (S/f) 0 3,93 3,93 Medigene (S/f) 0 1,01G 1,02 Medion (S/f) 0,21 16,01 16,01 Medisana (S/f) 0 1,35 1,40 Mensch u. Ma. (S/f) 0,20 4,94 4,98 Metro VA (S/f) 1,49 23,99 23,98 MeVis (S/f) 0 8,35 8,51 Micronas (S/f) 0 6,78 6,74 Min.Überk.StA (S/a) 1,12 16,86G 17,29 Min.Überk.VA (S/a) 1,31 8,25bG 8,20 Ming Le Sports (F/ps) 6,48 6,31 MLP (S/a) 0,60 6,38 6,32 MME (S/f) 0 9,18 9,20 Mobotix (S/f) 0,50 16,35 16,50 Mologen (S/f) 0 11,21G 11,40 Moninger Hld. (S/f) 0 3,01 3,01 Mood and Motion (S/f) 0 0,07 0,07 MorphoSys (S/f) 0 31,91 31,81 MPC (S/f) 0 0,75 0,86 MVV Energie (S/a) 0,90v 24,50bG 24,55 MWB Fairtr. (S/f) 0 0,88 0,86 Mühlbauer (S/f) 1,00 24,19 23,76G Müller-Lila Log. (S/f) 0,15 3,38 3,38G Nanostart (S/f) 0 4,30 4,10 Nemetschek (S/f) 1,15 37,99 37,94G Neschen (S/f) 0 0,31 0,31 net AG (S/f) 0,03 0,40 0,41 Nextevol. (H/f) 0 6,00-T 6,00 Nexus (S/f) 0,10 8,71 8,68G Norcom (S/f) 0 0,46 0,45 Nordex (S/f) 0 3,98 3,81G Norma Gr. (S/f) 0,60 21,26 21,43 November (S/f) 0 0,04 0,04 Nürnb. Bet. (S/f) 2,90 60,51 60,36 Odeon (S/f) 0 1,02 1,02 OHB (S/f) 0,35 15,08 15,30bB OnVista (S/f) 0 4,38 4,38 Orad Hi-Tec. S. (S/f) 0,18 1,88 1,97 ORBIS (S/f) 0,04 2,45 2,49 OVB Hld. (S/f) 0,35 19,52 19,52 P&I (S/f) 0 30,75 30,75 PA Power Auto. (S/g) 0 1,35 1,26 Paion (S/f) 0 0,81G 0,82 Pandatel (F/gs) 0 0,21 0,21 Pankl Rac. (S/f) 0,40 25,25 25,90 Paragon (S/f) 0 9,35 9,35 Patrizia Imm. (S/f) 0 6,45 6,52 Pearl Gold (F/gs) 0 5,60 5,60 Pfeiffer Vac. (S/f) 3,15 93,02 91,92 Pferdewetten.de (F/gs) 0 1,46 1,46 Pironet (S/f) 0,10 3,42 3,37G Pixelpark (F/f) 0 2,00 2,00 Plaut (F/gs) 0 0,98 0,98 Plenum (S/g) 0 0,45 0,40 PNE Wind (S/f) 0,04 2,57G 2,58 Polis Imm. (S/f) 0 10,39 10,39 Porsche VA (S/a) 0,76 64,81 66,63 Praktiker (S/f) 0 1,52 1,48 Primacom (S/f) 0 0,46G 0,47 Prime Office REIT (S/f) 0,23 3,53 3,56 primion Techn. (S/f) 0 2,60 2,60 Progress (S/a) 1,40 31,47G 31,90 PSI (S/f) 0,25 17,27 17,34 Pulsion (S/f) 0 10,95 11,01G PVA Tepla (S/f) 0,15 2,45 2,42 Q-Cells (S/f) 0 0,04bG 0,05 Qiagen (S/f) 0v 15,40 14,78 QSC (S/f) 0,08 2,22G 2,19 R.Stahl (S/g) 0,70 28,85 29,02 Realtech (S/f) 0,30 4,91G 5,06 Reply Deutl. (S/f) 0,45 10,34 10,30G RIB Software (S/f) 0,08 4,54G 4,46 RM Rheiner Mgm. (F/gs) 0 16,60 17,20 Rofin Sinar (S/f) 0 18,78G 18,92 Roth & Rau (S/f) 0 12,32 12,67G RWE VA (S/f) 2,00 26,50 26,76 Rücker (S/f) 0,50 16,10 16,20 Röder Zelt. (S/f) 3,90 57,00 53,05 S&T 0 2,19 2,17 S.A.G. Solar. (S/f) 0,13 2,60 2,68 Sachsenmilch (S/f) 0,11 3701,00 3701,00 SAF Holland (S/f) 0 6,08 6,19 Sanacorp Ph. VA (S/f) 0,99 17,41G 17,50 Sanochem. Ph. (S/f) 0 1,70 1,69 Sartorius (S/f) 0,80 71,70 72,55 Schaltbau (S/f) 0,60 34,94 35,00 Schnigge (S/f) 0 4,40 4,40 Schuler StA (S/f) 0,25v 19,47 19,52G Schwabenverl. (S/g) 0 3,30 3,30 Schweizer El. (S/g) 0,47 17,21 17,71G SCM Microsyst. (F/f) 0 1,01 1,04 Secunet (S/f) 0 13,21 13,21 Sedlmayr (S/f) 29,00 1380,00 1375,00 Sedo Hld. (S/f) 0 2,00 2,05 Sekt Wachen. (S/a) 0,23 8,70G 8,70bG Senator Entert. (F/gs) 0 0,97 0,98 SFC Energy (S/f) 0 6,06G 6,06 SHS Viveon (S/f) 0,20 25,00 28,10 SHW (S/f) 1,00 29,50 29,88 Singulus Tech. (S/f) 0 1,48 1,47 Sinner (F/gs) 0,15 14,51 14,51 SinnerSchrader (S/f) 0 1,59G 1,62 Sixt (S/f) 0,75 16,70 17,10 SKW Stahl-M. (S/f) 0,50 13,58G 13,90 SM Wirtsch. (S/g) 5,22 5,19 SMA Solar Tech. (S/f) 1,30 19,12 20,17G Smartrac 0 10,17 10,17 SMT Scharf 0,95 24,94 24,75 SNP (S/f) 1,75 47,56 47,50 Softing (S/f) 0,27 7,30 7,36 Software (S/f) 0,46 28,81 29,07 Solar Fabrik (S/f) 0 2,50 2,45 SolarWorld (S/f) 0,09 1,09G 1,13G Solon (S/f) 0 0,14 0,14G Solutronic (F/f) 0 0,83 0,83 Spark Networks (S/f) 0 5,33 5,26 Spl.Medien (S/f) 0,10 2,78 2,85 St.Gob.Obl. (S/a) 23,50 438,95 430,00 Stilwerk (S/g) 0 0,49 0,49 STINAG (S/f) 0,75 16,40G 16,45 Sto VA (S/a) 4,87 117,23G 117,80 Strabag (S/f) 1,04 205,00 205,00 Stratec Bio. (S/g) 0,55 38,19 37,93 Ströer (S/f) 0 8,56G 8,45 Sunways (S/f) 0 0,82 0,80 Surteco (S/f) 0,45 18,22 18,20G Swarco Traffic (S/a) 0 3,15 3,15 Südwestd. Salz (S/g) 0,75 25,40 25,40 Sygnis Pharma 2,56 2,55 Synaxon (S/f) 0 5,00 5,00 Süss Microtec (S/f) 0 9,09 9,16 Takkt (S/a) 0,85 10,68 10,62G Talanx (S/f) 0 22,62 22,84 Technotrans 0 8,45 8,65 Telefonica Dtl. (S/f) 6,22 5,94 Telegate (S/f) 0,35 8,15 8,19 Teleplan 0 1,82b 1,76b Teles (S/f) 0 0,36 0,36G Tipp24 (S/f) 0 45,56 45,02 Tognum (S/f) 0,75 27,33 27,49 Tom Tailor (S/f) 0,17 17,56 17,96 Tomorrow Foc. (S/f) 0,06 4,30 4,16 Transtec (S/g) 0 0,60 0,61 Travel24.com (S/f) 0 14,14 13,25G Tria IT (S/f) 0 0,46 0,45 Triplan (S/f) 0,10v 2,09 2,10 TTL Inf. Tech. (S/f) 0 0,10 0,10 Turbon (S/f) 0,60 10,08G 10,05 U.C.A. (S/f) 0 0,93 0,93 Ultrasonic (S/f) 0 10,00 9,95 UMS (S/f) 0,50 10,52B 10,55 United Internet (S/f) 0,30 17,14 17,18 United Labels (S/f) 0 1,21 1,21 United Power Tech. (S/f) 0 3,91 3,91 USU Software (S/g) 0,20 8,01 8,13 Uzin (S/f) 0,75 19,91 19,87 Valora Eff. (S/g) 0 1,11G 1,17 VBH Ver. Baube. (S/a) 0 2,28 2,28 VCL Film&Medien (S/f) 0 0,02 0,02 Ver. Filzfab. (S/a) 18,61 520,00 520,00 Verbio (F/ps) 0 1,42 1,30 VI(Z)RT Ltd. (S/f) 0 2,44 2,40 Villeroy&Boch VA (S/f) 0,40 7,35 7,21 Vita34 (S/f) 0 2,97 2,97 Vivacon (S/f) 0 0,52 0,52G VK Mühlen (F/gs) 0 48,50 48,50 VTG (S/f) 0,35 14,00 13,97 Vtion Wireless T. (S/f) 0,05 4,22 4,24 VW StA (S/a) 3,00 172,10 172,95 vwd (S/f) 0 2,75 2,75 W.E.T. (S/f) 0,12 65,70 64,75G Wacker Neus. (S/f) 0,50 10,68 11,20 Walter Bau VA (F/gs) 0 0,05 0,05 WashTec (S/f) 0 8,95 8,79 WCM (S/a) 0 0,16 0,14 Westag Vz. (S/f) 1,00 16,81G 17,00 Wirecard (S/f) 0,10 18,19G 18,05 WizCom (S/f) 0 0,02 0,01 WMF VA (S/a) 1,40 36,90bG 36,70 WMF StA (S/a) 1,40 44,40B 44,30G Württ. Leb. C.D (S/a) 0,11 16,26 16,26 Württ. Leben (S/a) 0,11 18,10 18,10 Wüst. & Württ. (S/a) 0,50 16,00 16,26 Xing (S/f) 0,56 40,60 40,63 YOC (S/f) 0 9,08 9,25 Youniq (S/f) 0 4,90 5,00G Your Familiy En. (S/f) 0,02 0,93 0,93 Zeag (S/a) 1,80 90,00 90,00 ZhongDe Waste (S/f) 0 1,97 2,00 Zooplus (S/f) 0 41,20 38,10G Auslandsaktien in Euro Stand: 20:00 Uhr Land 30.1. 29.1. 3M (S/f) USA 75,26G 75,10 Aastrom Biosc. (S/f) USA 0,97 0,96 ABB (S/f) CH 15,93 15,90 Abbott Lab. (S/f) USA 24,58G 24,70 Accor (S/f) FR 28,79 28,82 Adecco (S/f) CH 41,33 41,54 Adobe (S/f) USA 28,46 28,34G Aegon (F/f) NL 4,94 4,95 Aflac (S/f) USA 39,37 39,31 Agfa (S/f) BEL 1,54 1,58 Agilent Techn. (S/f) USA 32,93 33,54G Air France (F/f) FR 8,20 8,57 Akamai Tech. (S/f) USA 29,68 30,23 Akzo Nobel (S/f) NL 50,85 50,83 Alcatel (S/f) FR 1,25 1,28G Alcoa (S/f) USA 6,52 6,64 Altera Corp. (S/f) USA 24,58 24,85 Altria Group (S/f) USA 24,81 25,07 Alumina Ltd. (F/f) AUS 0,84 0,86 Amazon (S/f) USA 201,44 200,47 AMD (S/f) USA 2,03 2,08 American Expr. (S/f) USA 44,21 43,97 AmeriTrade (S/f) USA 14,27 14,31 Amgen Inc. (S/f) USA 63,95 63,53G Anglo Am. (S/f) GB 22,40 21,86G Anglogold (F/f) USA 20,30 20,24 Apple (S/f) USA 338,59 339,50 Applied Mat. (S/f) USA 9,46 9,61 Archer Daniels (S/f) USA 21,10 21,23G Astellas Ph. (S/f) JP 37,93 37,25 AT&T (S/f) USA 25,55 25,63 Aviva (S/f) GB 4,23 4,24 Ballard Power (S/f) CAN 0,52 0,52 Bank America (S/f) USA 8,41 8,50 Barrick Gold (S/f) CAN 23,98 24,23 Baxter (S/f) USA 49,75 50,00 Bed Bath & B. (S/f) USA 42,91 43,49G Berks.H. (S/f) USA 71,45 72,22 BHP Bill. (S/f) USA 55,40 54,86 Biogen Idec (S/f) USA 113,21 111,12 Biomira (S/f) CAN 1,46G 1,48 BioscrIp (F/f) USA 8,67 8,63 Boeing (S/f) USA 54,37G 55,07 Bombardier (S/f) CAN 2,95 3,02 Bristol-Myers (S/f) USA 27,00 26,94 Broadvision (S/f) USA 6,06 6,23 Canal + (F/f) FR 5,20 5,14 Canon (S/f) JP 27,30 26,96 Caterpillar (S/f) USA 72,00G 72,86 Cemex ADR (S/f) USA 8,18 7,90 Cendant (S/f) USA 16,24 16,34 Cerner (S/f) USA 62,78 61,97 Check P. Softw. (S/f) ISR 36,11 36,67 Cheung Kong (S/f) HK 12,11 12,15G Chevron (S/f) USA 86,67G 86,65 China Mobile (S/f) HK 8,15G 8,15 Ciena (S/f) USA 11,21 11,65 Cisco (S/f) USA 15,22 15,41 Citigroup (S/f) USA 30,96 31,63 Citrix (S/f) USA 50,66 51,10 Clariant (S/f) CH 10,04 10,40 Coca Cola (S/f) USA 27,65 27,73 Colgate-Palm. (S/f) USA 82,01 81,73 Colt Telecom (S/f) GB 1,20G 1,18 Comcast (S/f) USA 27,74 28,16 Computer Asso. (S/f) USA 18,50 18,59 Conoco Philips (S/f) USA 45,54G 45,05 Costco (S/f) USA 76,12 75,87 Daiwa Sec. (S/f) JP 4,09G 4,03 Dell (S/f) USA 9,85 9,59 Dow Chemical (S/f) USA 25,76 25,56 Du Pont (S/f) USA 35,46 35,79G E Trade Group (S/f) USA 7,81 7,86 Ebay (S/f) USA 41,55 41,14 Eli Lilly (S/f) USA 40,12 39,09 EMC (S/f) USA 18,00 17,44 Emerson El. (S/f) USA 42,39 42,50 Endesa (S/f) ESP 17,16G 17,22 Enzon (S/f) USA 3,63 3,65 Exxon Mobil (S/f) USA 68,04 68,21 Facebook (S/f) USA 23,02 23,14 Fannie Mae (S/f) USA 0,21 0,21 Fanuc (S/f) JP 117,62 113,05G Fiat StA (S/f) IT 4,62 4,68 First Solar USA 20,94 20,84 Ford (S/f) USA 9,52 9,67 Fujitsu (S/f) JP 2,92 2,95G Gazprom (S/f) RUS 6,93 7,17 Geeknet (S/f) USA 11,39 11,31 General Electric (S/f) USA 16,49 16,72 General Motors (S/f) USA 20,99G 21,20 Gold Fields (S/f) USA 8,64 8,58 Google (S/f) USA 557,39 557,00 Gr. Mount. Coffee (S/f) USA 32,99 32,70 Halliburton (S/f) USA 30,00 29,85 Harley Davidson (S/f) USA 39,71G 39,40 Hasbro (S/f) USA 27,51 27,50 Heineken (S/f) NL 52,00 51,37 Hewlett-Packard (S/f) USA 12,25 12,36 Hitachi (B/f) JP 44,02G 44,44G Home Depot (S/f) USA 49,42 50,17G Honda Motor (S/f) JP 28,29 28,03G Honeywell (S/f) USA 50,93 51,11 Hyundai Motor (S/f) KOR 23,35 23,52 IBM (S/f) USA 150,82 152,36G ICG Group (S/f) USA 8,84 8,63 Immunogen (S/f) USA 10,66G 11,09 Intel (S/f) USA 15,70 15,63 ITT Corp. (S/f) USA 19,37 19,16 Jafco (S/f) JP 26,03 25,28 JDS Uniphase (S/f) USA 9,59 10,07 Johnson&Johns. (S/f) USA 55,09 55,06 Joy Global (S/f) USA 46,45 46,35 JP Morgan (S/f) USA 34,88G 34,65 Juniper (F/f) USA 15,80 16,49 Kimberly-Cl. (S/f) USA 65,04 64,35 Konica (S/f) JP 5,99 5,93 Korea Telecom (S/f) USA 12,39 12,64 KPN (S/f) NL 4,17 4,35 Kroger (S/f) USA 20,46 20,63 Laura Ashley (F/f) GB 0,31 0,31 Level 3 Comm. (S/f) USA 17,38 17,86 Logitech (S/f) CH 4,99 5,04 Lukoil (S/f) RUS 49,21 49,18 Mattel (S/f) USA 27,52 27,57 McDonald’s (S/f) USA 69,71 70,47 Medtronic (S/f) USA 34,46G 34,40 Merck (S/f) USA 32,24 31,86 Mettler-Toledo (S/f) USA 157,52 157,59 Michelin (S/f) FRA 69,81G 69,82 Micron Tech. (S/f) USA 5,57 5,78 Microsoft (S/f) USA 20,63 20,75 Mitsubishi Heavy (S/f) JP 3,97 3,90 Mizuho Fin. (S/f) JP 1,44 1,42 ModusLink (S/f) USA 2,24G 1,60 Monster W. (S/f) USA 4,20 4,22 Moodys (S/f) USA 40,60 40,42 Motorola (S/f) USA 43,40 43,48 NEC (S/f) JP 1,79 1,87 Network Appl. (S/f) USA 26,47G 26,85 Nike (S/f) USA 39,60 40,75 Nissan Motor (S/f) JP 7,52 7,57 Nomura (S/f) JP 4,16G 4,10 Norfolk South. (S/f) USA 52,15G 52,17 Norilsk Nickel (S/f) RUS 14,38 14,75G Nortel Network (S/f) CAN 0,00G 0,00 Novo-Nord. (S/f) DK 136,79 138,45 Nvidia (S/f) USA 9,12 9,36 Occ. Petrol. (S/f) USA 63,33 62,48 OMV (S/f) AT 30,61 30,36G Onyx Pharmac. (S/f) USA 57,87 57,61G Openwave (S/f) USA 1,52 1,62G Oracle (S/f) USA 26,48G 26,12 Panasonic (S/f) JP 4,93 5,01 PepsiCo (S/f) USA 53,90 53,91G Pernod Ric. (S/f) FR 91,64 91,10 Peugeot (S/f) FR 6,08 6,15 Pfizer (S/f) USA 20,35 20,58 Ph. Morris (S/f) CH 434,00 434,00 Pinault Prin.-Re. (S/f) FR 158,19 158,28 Pioneer (F/f) JP 1,88 1,82 Portugal Telecom (S/f) PT 4,20G 4,21 PostNL (S/f) NL 1,88 1,90 Priceline.com (S/f) USA 520,70 524,67 Procter & Gamb. (S/f) USA 55,67 55,02 Prudential Corp. (S/f) GB 11,06 11,16G QLT Photo. (S/f) CAN 5,85 5,87 Qualcomm (S/f) USA 46,89G 46,95 Rambus (S/f) USA 4,04 4,12 Raytheon (F/f) USA 40,33 40,93 Realnetworks (S/f) USA 5,73 5,61G Red Hat (S/f) USA 40,61G 41,50 Reed Elsevier (S/f) NL 11,43 11,46 Renault (S/f) FR 45,28 44,54 Res. in Motion (S/f) USA 10,92 11,34 Rosneft (F/f) RUS 6,59 6,76 Ryanair (S/f) USA 5,60 5,53G Sacyr Valleher. (S/f) ESP 1,70G 1,85 Samsung El. (S/f) KOR 491,89 488,12 Sandisk (S/f) USA 36,35 36,74G Schlumberger (S/f) USA 58,10 59,01 Schneider FR 56,45 56,38 Securitas (S/f) SE 6,96 6,90 Serco (S/f) GB 6,48 6,45 Sharp Corp. (S/f) JP 2,62 2,66 Shiseido (S/f) JP 10,10 10,11 SK Telecom (S/f) USA 12,39 12,58 Softbank (S/f) JP 25,76 25,00 Solvay (F/f) BEL 115,27 116,02 Sony (S/f) JP 11,10 11,30 Stand. Chart. (S/f) GB 19,35 19,26 Starbucks (S/f) USA 41,10G 41,53 Surgutneftegaz (S/f) RUS 7,33 7,64 Swiss Life (F/f) CHv 111,34 112,00 Swisscom (S/f) CH 321,00 320,06G Symantec (S/f) USA 16,21 16,24G Syngenta (S/f) CH 320,38G 318,60 Takeda Chemical (S/f) JP 37,85 37,50 Tel. Cz. (S/f) CZ 12,42 12,31 Tellabs (S/f) USA 1,67 1,67 Teva Pharma (S/f) USA 27,47G 28,10 Texas Instrum. (S/f) USA 24,16 24,55 Thales (S/f) FR 26,78 27,01 Thoms.Reuters (F/f) USA 22,71 22,69 Time Warner (S/f) USA 36,89G 37,05 TomTom (S/f) NL 3,95 4,04 Toshiba (S/f) JP 3,26 3,27 Toyota Motor (S/f) JP 35,41G 35,51 Trans Cosmos (S/f) JP 8,96G 8,84 Travelers C. (S/f) USA 57,41 57,35 Trend Micro (S/f) JP 21,62 21,29 Tyco Int. (S/f) BM 22,41 22,76 Unisys (B/f) USA 15,64G 13,92G United Technol. (S/f) USA 66,53 67,03 Update Software (S/f) AT 2,67 2,80 UPS (S/f) USA 60,75 61,20 US Steel (S/f) USA 17,04 17,53 Utstarcom (S/f) USA 0,71 0,73 Verisign (S/f) USA 31,42 31,60 Verizon (S/f) USA 32,21 31,83 Viacom (F/f) USA 45,23 45,61 Viropharma (S/f) USA 19,63 19,89 Vivus (S/f) USA 9,11 9,15 W. Disney (S/f) USA 39,87 40,35G Wal-Mart (S/f) USA 51,61 51,55 Walgreen (S/f) USA 29,56 29,70 Wharf. Holdings (S/f) HK 6,74 6,56 Whole Foods (F/f) USA 70,00 71,20 Wolters-Kluwer (S/f) NL 14,84 14,85 Xerox (S/f) USA 6,01 6,10 Xilinx (S/f) USA 27,10 27,25 Yahoo (S/f) USA 14,73 14,85 Zurich Ins. (S/f) CH 210,13G 210,98 Erläuterungen: Handelsplätze: B = Berlin, Br = Bre- men, D = Düsseldorf, F = Frankfurt, H = Hamburg, Hn = Hannover, M = München, S = Stuttgart. a= amt- licher Handel, g = geregelter Markt, f= Freiverkehr. VA = Vorzugsaktien, StA = Stammaktien, NA = Na- mensaktien. xS = Aktiensplit, xD = ex Dividende, b = bezahlt, Angebot und Nachfrage ausgeglichen. bB = bezahlt Brief, das Angebot überwog. B = Brief: keine Umsätze, nur Angebot. G = Geld: keine Umsätze, nur Nachfrage. bG = bezahlt Geld: Umsätze fanden statt, Nachfrage überwog. T = Taxkurs: vom Makler ge- schätzt. TA = Teilausführung: Angebot und Nachfra- ge wurden rationiert. * = Prozentnotierung•= Euro- Stoxx-50-Werte Alle Angaben ohne Gewähr. www.aid-net.de (Banken Referenzkurs) 1,20 1,24 1,28 1,32 1,36 1,40 Aug Sep Okt Nov Dez Jan Euro in Dollar Nummer 26 Börse Donnerstag, 31. Januar 2013
AB C E F F A C A C B E C A B ! BF D "E B #A$ B% EF B B $ CE C B BE B D & 'D( B )BD C % BF ' CE B * ! BF % D "E $ B $ E D +A B E(D B B, BF B ' CE B D +A B E(D B B-E((C B . F , BF B " &C B% D D /0 $ . F B 1 EB E E C $ $ DD + - -0 $ % B BE $ ' D ! B% F D "E 2(( E D 3E ED' B C B$ F C B$ /ADA4 !E E AB !EC E 5 C A C C B C AF C C C A A ! " C C#F " AF $% C & ! " B A ! F C " F C % ' A C AF AF () C" + 6 A A D E C D 1E D DE A E 7 B 8A D/ ' 4C F A A$ . E A CDE 5C9 1D A F D . D B D CDE D 1 A D E :C A FBB D +F ;A A F F # DD B +CD D ' < / D D C / .1E AD A D &A C /CD 9 $ DD D A D/ AE D =' A D DE D A ' A . E A AB A %CD F D < A ) E C9 D .F E> /CA .1 FD A D D$ CDE / A C C " A .1E AD A B C C * 4C (D " E A 21DE A F D BB 6 A
- Seite 1 und 2: BCDE C %& ' ! (BE C#B( B!"# $ AB C
- Seite 3 und 4: AB B EEC C A A BC DE F A D ABE D A
- Seite 5 und 6: AB CD F AB A BF D 9 B A D > ? 7166
- Seite 7: A B ) D F$ D C D EB C E C CDEF E D
- Seite 12 und 13: !CA " C AA D 0 1 # $ C "B/ ! !A C -
- Seite 14 und 15: Nummer26 WeilamRhein Donnerstag,31.
- Seite 16 und 17: Nummer26 WeilamRhein Donnerstag,31.
- Seite 18 und 19: Nummer26 Kandern/Kandertal Donnerst
- Seite 20 und 21: Nummer26 Rebland Donnerstag,31.Janu
- Seite 22 und 23: Nummer26 Müllheim/Neuenburg Donner
- Seite 24 und 25: Nummer 26 Anzeigen Donnerstag, 31.
- Seite 26 und 27: Nummer26 Regio Donnerstag,31.Januar
- Seite 28: Nummer26 Lörrach Donnerstag,31.Jan
- Seite 33 und 34: Nummer26 Was-Wann-Wo Donnerstag,31.
- Seite 36 und 37: A BBC A AB BCDE F F CE FE F C A C A
- Seite 38 und 39: D D B E D ABDEF EB EB C AC !A" B #E
- Seite 40 und 41: 1AB E ( ABB D - /! , ## F *2 ! A! +
- Seite 42: " D 7 CD $D EC 8 BD DD " F "D A B E
- Seite 45 und 46: Nummer 26 Anzeigen Donnerstag, 31.
- Seite 48 und 49: LEINWAND EinerderbestenFilme desver
- Seite 50: Nummer26 SPUNK Donnerstag,31.Januar
Change language