0 #D - Verlagshaus Jaumann

Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div.
Titel 28.11. 27.11. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend.
Adidas 1,00 66,89 66,61 66,89/66,28 +0,42 +28,59 68,17/47,33 17,11 1,49
Allianz NA• 4,50 98,95 98,64 98,95/97,45 +0,31 +29,69 99,43/68,65 9,20 4,55
BASF• 2,50 68,27 67,90 68,30/67,42 +0,54 +26,85 68,59/49,91 13,00 3,66
Bayer• 1,65 70,06 69,34 70,06/69,08 +1,04 +44,07 70,45/44,30 17,92 2,36
Beiersdorf 0,70 60,31 60,40 60,51/60,30 –0,15 +42,09 61,66/40,97 34,27 1,16
BMW StA• 2,30 67,21 66,66 67,26/66,27 +0,83 +20,45 73,91/49,45 9,83 3,42
Commerzbank 0,00 1,36 1,38 1,36/1,33 –1,24 –1,88 2,20/1,12 7,15 -
Continental 1,50 82,55 80,72 82,71/80,90 +2,27 +59,09 84,40/46,00 10,02 1,82
Daimler• 2,20 36,91 37,01 37,20/36,77 –0,27 +10,24 48,94/31,17 6,72 5,96
Deutsche Bank• 0,75 33,21 34,00 33,66/32,58 –2,32 +15,90 39,57/22,13 7,01 2,26
Deutsche Börse 3,30 43,51 43,29 43,53/43,07 +0,50 –3,96 51,92/36,05 9,67 7,59
Deutsche Post 0,70 15,91 15,92 15,91/15,68 –0,06 +41,80 16,18/10,61 14,60 4,40
Deutsche Telekom• 0,70 8,36 8,35 8,36/8,27 +0,14 –12,95 10,05/7,70 21,99 8,38
E.ON• 1,10v 13,87 13,82 13,88/13,64 +0,33 –24,21 19,73/13,62 7,92 7,93v
Fres. Med. Care 0,69 52,78 52,85 52,78/52,07 –0,13 +3,69 60,05/49,10 18,58 1,31
Fresenius SE 0,95 88,83 88,36 88,84/87,79 +0,53 +24,24 96,55/67,98 18,39 1,07
Heid. Cement 0,35 40,20 40,09 40,20/39,85 +0,27 +30,04 46,70/28,40 13,77 0,87
Henkel VA 0,80 63,94 63,38 64,24/63,49 +0,88 +45,04 64,24/42,68 19,32 1,25
Infineon 0,12 5,86 5,88 5,87/5,67 –0,31 –4,06 7,98/4,87 13,32 2,05
K+S 1,30 33,91 33,70 33,91/33,44 +0,61 –16,41 41,45/30,10 11,90 3,83
Lanxess 0,85 65,72 66,14 66,14/64,93 –0,64 +59,82 68,19/35,78 10,86 1,29
Linde 2,50 134,20 134,70 134,60/132,85 –0,37 +17,63 136,90/106,85 17,23 1,86
Lufthansa NA 0,25 12,87 12,89 12,87/12,64 –0,16 +34,69 13,20/7,90 21,10 1,94
Merck 1,50 102,03 102,00 102,20/101,35 +0,03 +39,18 102,20/71,71 23,03 1,47
Münchener Rück NA• 6,25 132,45 131,35 132,50/130,80 +0,84 +41,45 132,50/88,33 10,50 4,72
RWE StA• 2,00 31,54 31,84 31,86/31,20 –0,94 +2,89 37,10/25,71 8,43 6,34
SAP StA• 1,10 59,65 59,61 59,76/59,38 +0,07 +35,06 59,93/39,49 18,08 1,84
Siemens• 3,00 78,99 78,57 79,00/78,19 +0,53 +5,76 82,71/62,18 12,52 3,80
ThyssenKrupp 0,45 15,70 16,09 15,88/15,45 –2,39 –17,67 23,27/11,45 21,51 2,87
VW VA• 3,06 163,30 163,85 163,97/162,25 –0,34 +29,04 165,00/113,25 8,79 1,87
DAX
Schluss 28.11.: 7343,41
Schluss 27.11.: 7332,33
Tag Hoch/Tief: 7351,48/7265,44
Veränd. zum Vortag in %: +0,15
Veränd. zum Vorjahr in %:+27,82
52-Wochen Hoch/Tief: 7478,53/5637,53
5400
6000
6600
7200
7800
8400
Dez Jan Feb Mär Apr Mai Jun Jul Aug Sep Okt Nov
Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div.
Titel 28.11. 27.11. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend.
ABB Ltd. (CH) 0,65 14,67 14,56 14,80/14,57 +0,79 +6,30 16,85/12,27 10,55 4,43
Air Liquide (FR) 2,50 94,62 94,75 94,62/93,93 –0,14 +0,81 102,56/84,05 16,31 2,64
Anglo Amer. Plat. (GB) 0,74 21,01 21,34 21,33/20,96 –1,54 –25,80 35,25/20,76 4,95 3,52
Anh.-B. Inbev (BE) 1,20 66,21 66,59 66,45/66,11 –0,56 +49,83 71,15/43,50 13,94 1,81
ArcelorMitt. (LU) 0,75 11,40 11,46 11,40/11,32 –0,57 –17,13 17,91/10,61 4,50 6,58
ASML Hold. 0,46 geschl. 42,85 -,–/ +0,00 +51,83 48,29/27,50 12,97 1,07
Ass. Generali (IT) 0,45 12,64 12,72 12,64/12,54 –0,61 +6,76 13,52/8,17 8,60 3,56
Astrazeneca (GB) 2,30 36,26 36,02 36,26/35,58 +0,66 +5,49 39,20/32,00 6,89 6,34
AXA (FR) 0,69 12,31 12,50 12,39/12,31 –1,48 +15,75 13,27/8,65 6,16 5,61
Banco Bilb. Vizc. (ES) 0,42 6,30 6,46 6,32/6,30 –2,57 +7,72 7,30/4,35 7,97 6,67
Banco Santander (ES) 0,60 5,70 5,79 5,70/5,68 –1,64 +3,06 6,63/4,00 6,87 10,53
Barclays (GB) 0,06 2,97 3,01 3,00/2,97 –1,16 +41,43 3,14/1,91 6,06 2,02
BG Group (GB) 0,15 13,25 13,30 13,31/12,99 –0,34 –16,19 18,85/12,50 9,20 1,12
BHP Billiton (GB) 0,55 23,89 24,20 24,00/23,79 –1,27 +4,55 26,82/20,50 8,56 2,30
BNP Paribas (FR) 1,20 41,49 41,89 41,85/41,49 –0,94 +41,22 42,60/24,83 7,19 2,89
BP Plc (GB) 0,23 5,30 5,35 5,37/5,22 –0,88 –0,73 6,11/4,84 5,83 4,34
Brit.Am. Tob. (GB) 1,60 41,19 40,91 41,19/40,47 +0,68 +17,70 44,81/33,61 15,03 3,88
Carrefour (FR) 0,52 18,68 18,85 18,69/18,65 –0,90 –4,98 20,38/12,89 11,75 2,78
CRH (IE) 0,63 13,66 13,74 13,66/13,66 –0,55 +1,71 16,89/12,90 11,68 4,58
Diageo (GB) 0,40 23,69 23,72 23,70/23,38 –0,13 +48,96 23,72/15,34 17,81 1,69
Enel (IT) 0,25 2,87 2,88 2,90/2,84 –0,14 –8,83 3,33/2,02 7,36 8,64
ENI (IT) 1,04 17,89 17,84 17,90/17,70 +0,28 +14,31 18,73/14,94 7,30 5,81
Ericsson LM (SE) 0,50 6,93 6,92 6,94/6,88 +0,16 –11,51 8,20/6,50 9,50 7,21
Essilor Int. 0,85 74,85 73,92G 74,85/74,10 +1,26 +41,49 75,17/51,44 23,61 1,14
France Télécom (FR) 1,40 7,95 8,01 8,00/7,85 –0,71 –37,50 12,93/7,85 6,21 17,60
GDF Suez (FR) 1,50 16,95 16,82 16,97/16,61 +0,75 –18,29 21,79/15,65 9,36 8,85
GlaxoSmithkl. (GB) 0,87 16,59 16,60 16,59/16,54 –0,05 +1,06 19,63/16,14 10,50 5,24
Groupe Danone (FR) 1,39 48,75 48,50 48,80/48,10 +0,53 –0,98 54,93/45,67 13,69 2,85
Hennes&Mauritz (SE) 1,10 25,05 24,80 25,05/24,71 +1,00 +6,41 30,89/22,19 18,42 4,39
HSBC (GB) 0,41 7,71 7,69 7,71/7,64 +0,31 +33,81 7,84/5,52 9,29 5,32
Iberdrola (ES) 0,33 3,82 3,95 3,92/3,78 –3,29 –23,29 5,12/2,64 7,35 8,53
Inditex (ES) 1,80 102,94 102,78 102,94/102,94 +0,15 +63,55 104,20/60,58 25,99 1,75
ING Groep (NL) 0,00 6,81 6,82 6,82/6,76 –0,10 +20,24 55,62/4,36 5,16 -
Intesa Sanp. (I) 0,05 1,25 1,26 1,25/1,25 –0,95 +2,05 1,63/0,86 6,55 4,02
L’Oreal (FR) 2,00 104,60 104,20 104,60/104,20 +0,38 +31,29 105,00/76,84 20,39 1,91
LVMH (FR) 2,60 132,60 131,00 133,50/131,60 +1,22 +13,62 136,65/103,45 15,90 1,96
National Grid (GB) 0,39 8,72 8,95 8,72/8,64 –2,57 +17,68 9,07/7,00 12,64 4,47
Nestlé (CH) 1,95 50,54 49,94 50,54/49,86 +1,20 +21,53 51,50/41,09 16,90 3,86
Nokia (FI) 0,20 2,54 2,55 2,57/2,47 –0,04 –39,67 4,46/1,33 21,20 7,86
Novartis NA (CH) 2,25 47,20 47,12 47,44/46,94 +0,18 +17,90 49,08/39,41 9,87 4,77
Philips Elec. (NL) 0,75 20,17 20,16 20,17/19,95 +0,06 +34,83 20,25/13,65 12,08 3,72
Reckitt Benckiser (GB) 1,25 49,14 48,89 49,14/48,65 +0,50 +29,18 49,14/37,10 15,45 2,54
Repsol (ES) 1,05 16,30 16,49 16,32/16,20 –1,15 –27,19 24,15/10,93 9,11 6,44
Rio Tinto (GB) 1,65 36,75 37,40 37,01/36,34 –1,73 –6,88 48,46/33,14 6,16 4,49
Roche Hold (CH) 6,80 149,69 149,31 149,69/148,53 +0,26 +26,97 155,79/114,79 12,51 4,54
Royal Dutch Shell (GB) 1,68 25,85 25,84 25,85/25,56 +0,02 –0,55 29,33/24,35 6,01 6,50
Saint Gobain (FR) 1,24 30,09 29,91 30,09/29,69 +0,60 –4,03 37,60/23,79 8,11 4,12
Sanofi-Av. (FR) 2,65 68,94 68,60 68,96/68,42 +0,50 +32,49 69,91/50,32 11,12 3,84
Schneider El. (FR) 1,70 51,34 51,94 51,48/51,29 –1,15 +22,06 53,39/36,98 11,59 3,31
Soc. Générale (FR) 0,00 27,21 27,00 27,21/26,55 +0,76 +50,72 27,21/14,90 6,62 -
Telef. de Esp. (ES) 0,53 9,99 10,06 10,04/9,95 –0,64 –28,51 14,24/7,98 7,24 5,30
Tesco (GB) 0,15 4,00 3,99 4,00/3,98 +0,20 –15,41 4,97/3,67 8,68 3,75
Total S.A.B (FR) 2,28 37,95 38,10 37,95/37,69 –0,38 –0,09 42,95/33,46 6,72 6,01
UBS (CH) 0,10 12,01 12,01 12,01/11,78 +0,02 +31,81 12,34/8,08 8,70 0,83
Unibail (FR) 8,00 172,50 172,65 172,50/171,60 –0,09 +31,68 174,15/128,25 17,44 4,64
UniCredit (IT) 0,00 3,40 3,52 3,51/3,40 –3,38 –33,58 5,59/2,21 5,96 -
Unilever (NL) 0,90 29,12 28,98 29,16/28,83 +0,46 +14,93 29,16/24,44 16,36 3,09
Vinci (FR) 1,77 33,06 33,09 33,14/32,92 –0,09 –0,83 40,80/31,22 8,91 5,35
Vivendi (FR) 1,40 16,38 16,36 16,38/16,12 +0,12 –3,65 17,55/12,36 4,37 8,55
Vodafone (GB) 0,13 1,96 1,96 1,98/1,93 +0,26 –2,14 2,45/1,93 8,53 6,62
Euro Stoxx 50 2546,84 2543,45 2549,12/2522,07 +0,13 +9,292611,42/2050,16
Stoxx 50 2532,66 2528,41 2533,62/2514,00 +0,17 +10,162594,60/2195,91
Deutsche Indizies
28.11. Veränd. 52 Wo. H/T
M-Dax 11444,15 +11,34 11720,76/8398,55
TecDax 834,11 –2,71 836,97/656,07
S-Dax 5064,07 +1,52 5257,70/4228,97
L-/E-Dax 7354,41 +18,04 7451,62/5635,01
Internationale Aktienindizies (Stand: 20:00)
Euro Stoxx 50 2546,84 +3,39 2611,42/2050,16
Dow Jones 12939,91 +61,78 13661,87/11559,27
Nasdaq 2976,85 +9,06 3196,93/2518,01
Nikkei 9308,35 –114,95 10255,15/8238,96
FTSE 100 5803,28 +3,57 5989,07/5229,76
Edelmetalle (ohne Steuern, Großhandelspreise, 1kg/Euro)
Gold London $ Feinunze Fixing: 1741,00 Vortag: 1747,25
28.11.2012 Ankauf Verkauf Verk. VT
Gold Frankfurt (Euro/kg) 42170 45400 45890
Silber (Euro/kg) 818,30 902,20 911,40
NE-Metalle (je 100 kg/Euro) Tiefst Höchst Vortag
Blei (US-$) 218,70 -,– 219,85
Blei in Kabeln 190,51 -,– 190,59
Kupfer (US-$) 771,90 -,– 779,60
Kupfer (DEL) 607,17 609,42 612,62
Kupfer (MK) 701,09 -,– 703,75
Zinn (US-$) 2124,00 -,– 2113,50
Zink (US-$) 195,60 -,– 197,15
Aluminium (99,7% prompt BRD)195,10 -,– 195,10
Messing MP 58 503,00 -,– 504,00
Messing MS 58 (1. Stufe) 512,00 517,00 519,00
Messing MS 58 (2. Stufe) 553,00 561,00 563,00
Metallbasis 63/37 536,00 538,00 540,00
Zinsen
Hauptrefinanzierungssatz (EZB) 0,75
Basiszins (Bundesbank) 0,12
Geldmarktsatz Euribor (3 Monate) 0,19
Durchschnittsrendite öffentl. Anleihen 1,12
Finanzierungsschätze des Bundes (1 Jahr), Rendite 0,00
Bundesschatzbriefe Typ A Endrendite 0,54
Bundesschatzbriefe Typ B Endrendite 0,68
Festgeld, 6 Monate *(ab 5.000 Euro) 0,75
Sparbief 2 J., 3 Monate Kündigungsfrist (5000 Euro) 1,00
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 1,2863 1,2923 $ 1,24 1,33
Japan 105,33 105,81 Yen 102,0 110,8
Großbritannien 0,8046 0,8086 brit. £ 0,78 0,83
Schweiz 1,2011 1,2051 sfrs 1,17 1,25
Kanada 1,2765 1,2885 Can. $ 1,22 1,35
Schweden 8,6039 8,6519 sKr 8,24 9,07
Norwegen 7,3240 7,3720 nKr 6,96 7,80
Dänemark 7,4389 7,4789 dKr 7,12 7,80
Freiverkehrskurse
Ägypten 7,8370 7,9170 ägy. £ 6,78 8,58
Australien 1,2247 1,2447 aus. $ 1,14 1,31
Hongkong 9,9460 10,046 HK $ 9,07 10,97
Indien 71,010 72,610 Rupie 61,89 83,35
Israel 2,6790 2,7070 Shekel 2,39 3,41
Kroatien 7,4740 7,6340 Kuna 6,92 8,45
Malaysia 3,9080 3,9680 Ringgit 3,04 5,04
Marokko 11,071 11,151 Dirham 9,37 13,55
Neuseel. 1,5593 1,5833 NZ-$ 1,37 1,76
Polen 4,0810 4,1290 Zloty 3,73 4,45
Rumänien 4,4850 4,5350 Leu
Russland 39,700 40,700 Rubel 36,85 46,03
Saudi-Arab. 4,8130 4,8610 Rial 4,37 5,55
Singapur 1,5720 1,5840 Sing. $ 1,46 1,74
Südafrika 11,321 11,561 Rand 10,48 12,69
Taiwan 37,210 38,010 Dollar 34,47 41,89
Thailand 38,800 40,400 Baht 35,28 44,83
Tschech. Rep. 24,870 25,670 Kronen 23,72 28,72
Türkei 2,2860 2,3360 Lira 2,13 2,50
Tunesien 2,0270 2,0470 T-Dinar 1,71 2,51
Ungarn 278,21 283,41 Forint 251,3 314,3
Wechselkurse der BW-Bank (Euro FX/Freiverkehr)
Umsätze (in Mio. Euro an dt. Börsen)28.11. 27.11.
DAX-Werte 2400,71 2237,26
Euro Stoxx 50/Stoxx 50-Werte 36,98 43,55
M-DAX-Werte 313,53 280,27
Sonstige Dt. Werte 176,35 158,01
Auslandswerte 32,91 48,06
A
. A M-Dax
Stand: 20:00 Uhr Div. 28.11. 27.11.
Aareal Bank (S) 0v 16,43G 16,45
Aurubis (S) 1,20 48,31 48,81
Axel Springer (S) 1,70 33,42G 32,88
BayWa (S) 0,60 33,95G 33,97
Bilfinger (S) 3,40 74,78 74,67G
Boss (S) 2,88 79,59 79,15
Brenntag (S) 2,00 98,51 98,02
Celesio (S) 0,25 12,98 12,82
Deutsche Wohnen (S) 0,23 14,46 14,45
Douglas (S) 1,10 37,66 37,66
Dt. Euroshop (S) 1,10 30,31 30,51
Dürr (S) 1,20 63,75 64,60
EADS (S) 0,45 24,84 24,45
ElringKlinger (S) 0,58 24,25 24,07
Fielmann (S) 2,50 74,46 73,72
Fraport (S) 1,25 42,34 42,75
Fuchs Petr. VA (S) 1,00 53,30G 53,04G
Gagfah (S) 0 8,48 8,32
GEA Group (S) 0,55 24,87 24,89
Gerresheimer (S) 0,60 38,73 38,80
Gerry Weber (S) 0,65 36,42 35,96
Gildemeister (S) 0,25 14,28 14,24G
GSW Immob. (S) 0,90 32,11 32,05
Hamb. Hafen (S) 0,65 17,53 17,69
Hann. Rück NA (S) 2,10 56,98 56,86
Hochtief (S) 0 40,25 40,38
Kabel Deutschl. (S) 1,50 54,28 54,35
Klöckner & Co (S) 0 8,05 8,07
Krones (S) 0,60 43,19 43,04
KUKA (S) 0 26,40 26,14
Leoni (S) 1,50 25,33 25,37
MAN StA (S) 2,30 80,55 80,27
Metro StA (S) 1,35 21,41 21,79G
MTU (S) 1,20 66,49 66,05
ProS.Sat.1 Media VA (S)1,17 22,33 21,69
Puma (S) 2,00 221,95 224,54
Rational (S) 5,50 206,73 208,72
Rheinmetall StA (S) 1,80 34,47 34,23G
Rhön-Klinik. StA (S) 0,45 15,27 15,17
Salzgitter (S) 0,45 34,30 34,69
SGL Carbon (S) 0,20 30,51 30,40
Sky Dtld. (S) 0 3,85 3,85
Stada (S) 0,37 22,64 22,68
Südzucker (S) 0,70 29,81 29,40
Symrise (S) 0,62 26,88 26,78
TAG Immobilien (S) 0,20 8,74 8,82
TUI (S) 0 7,61 7,69
Vossloh (S) 2,50 73,77 73,86
Wacker Chemie (S) 2,20 42,04G 43,05G
Wincor Nixdorf (S) 1,05v 32,85 33,07
Inland
Stand: 20:00 Uhr Div. 28.11. 27.11.
118000 (S/f) 0 0,07 0,07
2G Energy (S/f) 0,37 27,56 27,93
3U Hld. (S/f) 0,03 0,54 0,54
7 days m. JWP 0 0,48 0,49
aap Implant. (S/f) 0 1,38 1,39
Abacho (S/f) 0 0,61 0,62
Action Press Hld. (S/f) 0 1,19 1,13
Ad Pepper (S/f) 0 0,85G 0,88
AdCapital StA (S/f) 0 11,00 10,85
Adesso (S/f) 0,18 6,21 6,23
Adler Modem. (S/f) 0 4,51 4,62
Adv. Inflight (S/f) 0,12 4,92 4,92
Adva Optical (S/f) 0 4,18 4,21G
Advan. Vis.T. (S/f) 0 5,00 4,90
Advan.Photonics (S/f) 0 0,03 0,03
Agennix 0 0,40 0,40
Ahlers StA (S/f) 0,65 10,40 10,15
Ahlers VA (S/f) 0,70 10,80bG 10,45G
Aigner (F/f) 0 212,00 212,00
Air Berlin (S/f) 0 1,43 1,45
AIRE (S/f) 0 20,35 19,87
Aixtron (S/f) 0,25 9,53 9,57
Alba (F/gs) 0 64,00 64,10
Albis Leas. (S/f) 0 0,28 0,28
Aleo Solar (S/f) 0 8,48 8,55
All for One Steeb (S/f) 0,20 13,93 13,60
Allg. Anlag. (F/gs) 0 1,39 1,39
Allg.Gold u. Silb. (F/f) 6,00 88,00 88,00
Allgeier (S/f) 0,50 10,01 10,10
Alno (S/a) 0 1,07 1,07
Alphaform (S/f) 0 1,89 1,91
alstria off. (S/f) 0,44 8,99G 8,99
Amadeus (S/f) 2,84 36,30 36,39
Analytik Jena (S/f) 0 10,59 10,64
Anzag (S/f) 0 30,98 30,75
Aragon (S/f) 0 2,85 2,80
Arcandor (S/a) 0 0,03 0,03
Areal Immob. (S/g) 0 0,21 0,21
Ariston RE (F/f) 0 0,72 0,69
Artnet (S/f) 0 3,04 3,18
AS Creation (S/f) 0,75 34,00 33,76
As. Bamboo (S/f) 0,40 6,65 6,13
AT & S (Öst.) (S/f) 0,32 7,64 7,24
Atevia (S/f) 2,50 7,10 7,10
Atoss Softw. (S/f) 0,71 20,00 20,10
Audi (S/a) 3,00 510,00 517,95
Augusta Techn. (S/f) 0,60 23,02 23,01
Aurelius 2,00 40,00 39,94
B+S Banksyst. (S/f) 0 1,23 1,23
Baader Wertp. (S/a) 0,03 1,88G 1,86
Babcock BSH (F/gs) 0 0,02 0,02
Balda (S/f) 2,00 3,07 3,07
Basler (S/f) 0,30 12,30 12,30
Bauer (S/f) 0,50 18,00 17,98
BB Biotech (S/f) 0 71,15 70,25G
Beate Uhse (S/f) 0 0,65 0,69G
Bechtle (S/f) 1,00 28,56 28,98
Beko (S/f) 0,05 2,13 2,21
Berentzen (S/f) 0,90 6,18 6,12
Bertelsm.v.01 (S/f) 15,00 246,00 245,10
Bertelsm.v.92 (S/f) 7,37 140,00 140,00
Bertrandt (S/g) 1,70 77,95 74,70
Beta Systems (S/f) 0 1,81 1,81
BHS Tablet. (S/f) 0,56 11,80 11,90
Bien Zenker (S/f) 0 6,30 6,30
Bijou Brigitte (S/f) 5,50 59,57G 59,80
Biolitec (S/f) 0,10 2,01 2,01
Biotest StA (S/f) 0,44 48,01 46,77G
Biotest VA (S/f) 0,50 43,84 42,36G
BMP 0 0,63 0,65
BMW VA (S/f) 2,32 45,68 45,67G
Bor. Dortmund (S/f) 0,06 2,72 2,85xD
Brauhaus Rvbg. (S/a) 0 2005,00 2005,00
Brilliant (F/gs) 0 33,00 33,00
Buch.de (S/f) 0,01 7,85 7,86
C.A.T. Oil (S/f) 0,13 6,04 5,99
Caatoosee (S/f) 0 0,77 0,77
Cancom IT Sys. (S/f) 0,30 12,67 12,65
Carl Zeiss Med. (S/f) 0,30 22,80 22,71
Cash Life (S/f) 0 1,42 1,42
CCR Logistik (S/f) 0 8,40 8,40
Cenit Systemh. (S/g) 0,30 6,64 6,64
Centrosolar (S/f) 0 0,96 0,95G
Centrotec (S/f) 0,10 12,87G 12,80
Centrotherm 0 0,86 0,93
Ceontronics (S/f) 0,12 1,65 1,64bG
Cewe Color (S/f) 1,40 31,83 32,19
China Spec. Glass (S/f) 0 2,67 2,66
CineMedia (S/f) 0 1,19 1,17
co.don (S/f) 0 0,96 0,99
Colonia R.Est. (S/f) 0 4,10 4,04
Comdirect (S/f) 0,56 7,85 7,85
Compugr. (S/f) 0,25 13,47 13,41
Computec M. (S/f) 0,50 8,30 8,37
Conergy (S/f) 0 0,27 0,27
Constantin Med. (S/f) 0 1,43 1,40
Cor&FJA (S/f) 0 0,95G 0,95
CPU Software (S/f) 0 1,30 1,30G
Creaton (S/f) 0 31,00 31,00
CropEnergies (S/f) 0,18 4,56 4,47
CTS Eventim (S/f) 0,44 25,83 25,39
Curanum (S/f) 0 1,95 1,96G
Curasan (S/f) 0 3,01 2,97
Custodia (S/f) 6,00 221,10 221,10
Cycos (S/f) 0 5,67 5,67
Cytori Therap. (S/f) 0 2,96 2,83G
DAB Bank (S/f) 0,22 3,45 3,47
Dahlbusch (S/f) 16,04 385,00 385,00
Datagroup (S/f) 0,20 5,49 5,50
DCI (S/f) 0 0,30 0,27
Deag Dt. Ent. (S/f) 0,04 2,80 2,62
Delticom 2,95 34,62 34,38
Demag Cranes 0,04 53,00 53,00
Derby Cycle (S/f) 0 32,92 32,67
Deufol (S/f) 0,03 0,92 0,95
Deutz (S/f) 0 3,30 3,29
Dialog Semicond. (S/f) 0 15,61G 15,73
DIC Asset (S/f) 0,35 7,00 7,08
Dierig (S/f) 0,15 10,40 10,40
Dinkelacker (S/g) 26,00 945,00 945,00
DocCheck (S/f) 0,25 4,25 4,25
Dresd. Fact. (S/f) 0,20 5,60 5,60
Drillisch (S/f) 0,70 10,66 10,71G
Drägerwerk (F/ps) 1,13 57,53 58,98
Drägerwerk VA (S/f) 0,19 71,51 71,96
Dt. Forfait (S/f) 0 3,66 3,66
Dt. Postbank (S/a) 0 31,70 31,60
DVB Bank (S/f) 0,60 24,09 24,00
Dyckerhoff StA (S/f) 0,80 37,51G 39,00
Dyckerhoff VA (S/f) 0,80 38,70 36,43
Dürkopp (F/gs) 0 5,62 5,74
Easy Software (S/f) 0 4,65 4,65
Eckert&Ziegler (S/g) 0,60 23,02G 23,50
Ecotel 0 4,85 4,85
Edel (S/f) 0,10 2,19 2,16
Einbecker (F/f) 0 9,50 9,50
Einhell Ger. VA (S/f) 0,80 27,94 28,50G
Eisen u. Hütten. (S/g) 1,50 22,50 22,50
Elexis (S/f) 0,27 23,52 24,68
Elmos Semicond. 0,25 6,24 6,47
ENBW (S/a) 0,85 32,03 32,30G
Energ. Hold. 1,50 32,98G 33,25G
Energiekontor (S/f) 0,30 4,60 4,57G
Enerxy (S/f) 0 2,75G 2,75
EnviTec Bio. (S/f) 0 7,06 7,06
Epigenomics 0 0,96 0,94
Estavis (S/f) 0 1,64 1,64
Eurofins Scien. (S/f) 0 119,50 117,02
Euromicron (S/f) 1,15 17,65 17,31
Euwax (S/a) 3,26 54,99 55,31
Evotec (S/f) 0 2,79 2,75G
Eyemaxx RE (S/f) 0 5,60 5,70
F.A.M.E. Film (S/f) 0 0,20 0,20
Fabasoft (S/f) 0,15 3,40 3,57
Fair Value (S/f) 0,08 4,45 4,35
First Sensor (S/f) 0 8,25G 8,30
Flatex (S/f) 0,15 4,68 4,68
Foris (S/f) 0 1,94 1,93
Fortec (S/f) 0,50 9,56 9,55
Franconofurt (S/f) 0,05 8,01 8,01
Freenet (S/f) 1,20 14,12 14,06G
Fres. MC Vz. (S/f) 0,71 43,18 43,72G
Friwo (S/g) 0 6,95 6,95
Fuchs Petr. StA (S/a) 0,98 48,65 48,33
Garant VA (S/f) 0 34,51 34,51
Gelsenw. (F/gs) 17,74 545,07 548,00
Generali (S/f) 4,85 66,01 65,51
Geratherm 0,30 4,65 4,65
Gesco (S/g) 2,90 66,28 65,50
GfK SE (S/f) 0,65 36,62 37,05
GFT Techn. (S/f) 0,15 3,01 3,01
Gigaset (S/f) 0 0,94 0,94
Girindus (S/f) 0 0,16 0,17
GK Softw. (S/f) 0,50 33,77 33,81
Gold-Zack (F/f) 0 0,03 0,03
Grammer (S/f) 0,40 15,52 14,51
Grenkeleasing (S/f) 0,75 51,41 50,84
Group Bus.Soft. (S/f) 0 0,17 0,13G
GWB Immob. (S/f) 0 0,07 0,07
H&R (S/f) 0,60 12,12G 12,17
Hahn Imm. (S/f) 0 2,02 1,95G
Halloren (S/f) 0,25 6,81 6,90G
Hamborner Reit (S/g) 0,40 7,19 7,17
Hanse Yacht. (S/f) 0v 2,70 2,72
Hanse Yacht. (S/gs) 0v 2,70 2,72
Hawesko (S/f) 1,60 40,62 40,45G
HCI Capital (F/f) 0 0,32 0,35
Heidelb. Druck (S/f) 0 0,96 0,99
Heiler Software (S/f) 0 7,10 7,05
Herlitz (S/f) 0 1,75 1,71
Hermle VA (S/g) 6,05 91,00bB 90,88
Hess (S/f) 15,17G 15,40
Highlight C. 0,17 3,81 3,78
Hohner, M (S/g) 0,11 6,60xD 6,60
Homag (S/f) 0 10,64 10,60
Hornbach Hl.VA (S/f) 0,67 53,40 53,64
Hotel.de (F/f) 0,04 24,87 24,87
Hymer (S/a) 0 50,00 50,02
Hypoport (S/f) 0 7,50 7,42
Höft & Wessel (S/f) 0 1,63 1,63
Hönle, Dr. (S/f) 0,50 11,60 11,51
I:FAO (S/f) 0,65 9,20 9,21G
IBS (S/f) 0,15 7,95 7,95
IFA (S/f) 0 6,34 6,34
IFM Immob. (S/f) 0 11,12 11,12
IKB (F/f) 0 0,50 0,48
IM Intern. Med. (S/f) 0 0,03 0,03
IMW Imm. (S/f) 0 2,92 2,92
Indus Holding (S/f) 1,00 19,58 19,61
Init Innovation (S/g) 0,80 22,38 22,19
Integralis (S/f) 0 7,33 7,33
Intershop Com. (S/f) 0 1,89 1,90G
Intertainment (S/f) 0 0,71 0,68bG
Intica 0 3,14 3,14
Isra Vis.Pars. 0 5,04b 5,04b
Isra Vision Sys. (S/f) 0,25 23,38 23,20
Itelligence (S/f) 0,18 10,92 10,85
IVG (S/f) 0 1,78 1,79
IVU Traffic (S/f) 0 1,23 1,19G
Jenoptik (S/f) 0,15 7,84 7,86G
Jetter (S/f) 0 4,70 4,63
JK Wohnbau (S/f) 0 3,14 3,11
Joyou (F/ps) 0 8,97 9,00
Jubii Eur. (S/f) 0 0,05G 0,06
Jungheinrich VA (S/f) 0,76 29,08 29,45
Kampa (S/f) 0 0,03 0,03
KAP Bet. (S/f) 1,00 20,90 21,10
KHD Humb. (S/f) 0 14,24 14,24
Klassik Radio (S/f) 0,10 4,80 4,78
Kontron (S/f) 0,20 3,39 3,37
KPS (S/f) 0,09 1,32 1,31
Kromi Log. (S/f) 0v 8,85 9,00
KSB StA (S/f) 12,00 403,15 403,10
KSB VA (S/f) 12,26 360,10 359,05G
KST (S/f) 0 1,19bG 1,19
Kunert StA (S/f) 0 0,45 0,45
KWS Saat (S/f) 2,80v 232,40G 230,15
Kässbohrer (S/f) 1,99 34,01G 34,01
König & Bauer (S/f) 0 12,82 13,07
Leifheit (S/f) 1,30 28,61 27,84
Loewe (S/f) 0 2,55 2,66G
Logwin (S/f) 0 0,96 0,99
Lotto24 (S/f) 3,41 3,41
LPKF Laser (S/f) 0,40 14,90 14,98
LS telcom (S/f) 0,10 5,91 5,89G
Ludw. Beck (S/f) 0,45 26,72G 26,31
M.A.X. Autom. (S/f) 0,15 3,46 3,46G
Magix (S/f) 0 2,11 2,16
Mainova (S/f) 9,48 367,14 365,00
MAN VA (S/g) 2,30 75,91 74,79
Mannh. Hldg. (S/f) 0 3,79 3,81
Manz (S/f) 0 17,52 17,95
Marseille Kli. (S/f) 0v 3,90G 3,90bB
Masterflex (S/f) 0 5,04 5,01
MBB Industr. (S/f) 0,44 16,15G 16,54
Mediantis (F/f) 0 277,39 279,41
Mediclin (S/f) 0 4,00 4,07
Medigene (S/f) 0 1,04 1,06
Medion (S/f) 0,21 16,01 16,01G
Medisana (S/f) 0 1,52 1,56
Mensch u. Ma. (S/f) 0,20 4,66 4,68
Metro VA (S/f) 1,49 23,05 23,10
MeVis (S/f) 0 8,50 8,20
Micronas (S/f) 0 6,56 6,58
Min.Überk.StA (S/a) 1,12 16,25G 16,45
Min.Überk.VA (S/a) 1,31 8,09 8,11G
MLP (S/a) 0,60 5,32 5,43
MME (S/f) 0 9,35 9,35
Mobotix (S/f) 0,50v 19,67 19,92G
Mologen (S/f) 0 11,79G 11,96
Moninger Hld. (S/f) 0 3,50 3,50
Mood and Motion (S/f) 0 0,06 0,06
MorphoSys (S/f) 0 25,91 25,90
MPC (S/f) 0 0,54 0,52
MVV Energie (S/a) 0,90 22,18 22,41G
MWB Fairtr. (S/f) 0 0,80 0,73
Mühlbauer (S/f) 1,00 17,40 17,71G
Müller-Lila Log. (S/f) 0,15 3,25 3,30
Nanostart (S/f) 0 3,76 3,22
Nemetschek (S/f) 1,15 33,29 33,13
Neschen (S/f) 0 0,31 0,31
net AG (S/f) 0,03 0,34 0,34
Nextevol. (S/f) 0 10,70 10,70
Nexus (S/f) 0,10 9,25 9,19
Norcom (S/f) 0 0,41 0,39
Nordex (S/f) 0 2,95G 3,05
Norma Gr. (S/f) 0,60 19,31 19,94G
November (S/f) 0 0,04 0,04
Nürnb. Bet. (S/f) 2,90 58,70 58,21G
Odeon (S/f) 0 1,15 1,15G
OHB (S/f) 0,35 16,30 16,31
OnVista (S/f) 0 5,55 5,60
Orad Hi-Tec. S. (S/f) 0,18 2,17 2,11
ORBIS (S/f) 0,04 2,25G 2,30
OVB Hld. (S/f) 0,35 21,51 20,81
P&I (S/f) 0 30,24 30,16G
PA Power Auto. (S/g) 0 1,30 1,25
Paion (S/f) 0 0,84 0,85
Pandatel (F/gs) 0 0,22 0,22
Pankl Rac. (S/f) 0,40 22,11 22,13
Paragon (S/f) 0 7,91 7,87
Patrizia Imm. (S/f) 0 6,33 6,14
Pfeiffer Vac. (S/f) 3,15 84,94 84,85
Pferdewetten.de (F/gs) 0 1,48 1,48
Pfleiderer (S/f) 0 0,09 0,09
Pironet (S/f) 0,10 2,45 2,45
Pixelpark (F/f) 0 1,94 1,94
Plaut (F/gs) 0 0,96 0,97
Plenum (S/g) 0 0,35 0,35
PNE Wind (S/f) 0,04 2,06 2,04G
Polis Imm. (S/f) 0 10,35 10,35
Porsche VA (S/a) 0,76 53,98 54,68
Praktiker (S/f) 0 1,27 1,31
Primacom (S/f) 0 0,49 0,49
Prime Office REIT (S/f) 0,23 3,07 3,05G
primion Techn. (S/f) 0 3,35 3,33
Princess Pri. (F/ps) 0,24 6,55 6,60
Progress (S/a) 1,40 26,62bG 26,20
PSI (S/f) 0,25 14,99 15,03
Pulsion (S/f) 0 9,30 9,27
PVA Tepla (S/f) 0,15 1,91 1,94
Q-Cells (S/f) 0 0,04 0,04
Qiagen (S/f) 0 14,33 14,27
QSC (S/f) 0,08 2,09 2,09
Quanmax (S/f) 0 2,39 2,39G
R.Stahl (S/g) 0,70 25,58G 25,90
Realtech (S/f) 0,30 4,21 4,16
Reply Deutl. (S/f) 0,45 10,61 10,50
RIB Software (S/f) 0,08 4,27 4,21
Rofin Sinar (S/f) 0 15,50G 15,48
Rosenthal (F/gs) 0 0,12 0,12
Roth & Rau (S/f) 0 15,62 15,52
RWE VA (S/f) 2,00 28,44 29,08
Rücker (S/f) 0,50 15,90 15,82
Röder Zelt. (S/f) 3,90 51,50 52,00
S.A.G. Solar. (S/f) 0,13 2,33G 2,37
Sachsenmilch (S/f) 0,11 3700,00 3700,00
SAF Holland (S/f) 0 5,43 5,39
Saltus (S/f) 0 0,01 0,01
Sanacorp Ph. VA (S/f) 0,99 16,36 16,36
Sanochem. Ph. (S/f) 0 1,76 1,73
Schaltbau (S/f) 0,60 29,66 29,65
Schnigge (S/f) 0 4,20 4,20
Schuler StA (S/f) 0,25 17,55 17,39
Schwabenverl. (S/g) 0 3,04 3,03
Schweizer El. (S/g) 0,47 13,82 13,71G
SCM Microsyst. (F/f) 0 1,02 1,05
Secunet (S/f) 0 12,05 11,95
Sedlmayr (S/f) 29,00 1401,00 1402,00
Sedo Hld. (S/f) 0 1,53G 1,52
Sekt Wachen. (S/a) 0,23v 8,85 8,78
Senator Entert. (F/gs) 0 0,97 0,99
SFC Energy (S/f) 0 5,69 5,85
SHS Viveon (S/f) 0,20 19,36G 19,30
SHW (S/f) 1,00 28,53 28,28
Singulus Tech. (S/f) 0 1,14 1,11
Sinner (F/gs) 0,15 14,82 14,82
SinnerSchrader (S/f) 0v 1,64 1,64
Sixt (S/f) 0,75 14,87G 14,96
SKW Stahl-M. (S/f) 0,50 13,36 13,13
SM Wirtsch. (S/g) 4,90 4,91
SMA Solar Tech. (S/f) 1,30 15,70 15,67
Smartrac 0 10,25 10,25
SMT Scharf 0,95 20,66 20,76
Softing (S/f) 0,27 7,35G 7,42
Software (S/f) 0,46 32,54 32,78
Solar Fabrik (S/f) 0 2,63 2,63
Solar Mill. (S/f) 0 0,05 0,05
SolarWorld (S/f) 0,09 1,02 0,99G
Solon (S/f) 0 0,03 0,02G
Solutronic (F/f) 0 0,82 0,82
Spark Networks (S/f) 0 4,53 4,53
Spl.Medien (S/f) 0,10 2,29 2,20
St.Gob.Obl. (S/a) 23,50 426,23 426,78
Stilwerk (S/g) 0 0,54 0,52
STINAG (S/f) 0,75 15,51bG 15,50G
Sto VA (S/a) 4,87 108,35 107,95
Strabag (S/f) 1,04 209,00 212,00
Stratec Bio. (S/g) 0,55 33,11 32,72
Ströer (S/f) 0 6,70 6,75
Sunways (S/f) 0 0,60 0,59G
Surteco (S/f) 0,45 17,20 17,16
Swarco Traffic (S/a) 0 4,39 4,39
Südwestd. Salz (S/g) 0,75 26,89 26,95B
Sygnis Pharma (S/f) 0 0,44 0,38
Synaxon (S/f) 0 5,01 5,00
Süss Microtec (S/f) 0 8,40 8,25
Takkt (S/a) 0,85 10,08 10,32
Talanx (S/f) 19,77 19,85
Technotrans 0 6,30 6,45
Telefonica Dtl. (S/f) 5,63 5,60G
Telegate (S/f) 0,35 6,17G 6,18
Teleplan 0 1,85b 1,79b
Teles (S/f) 0 0,37 0,37
Tipp24 (S/f) 0 36,52G 36,80
Tognum (S/f) 0,75 28,01 27,91G
Tom Tailor (S/f) 0,17 15,92 16,02
Tomorrow Foc. (S/f) 0,06 3,58 3,57G
Transtec (S/g) 0 0,45 0,42
Travel24.com (S/f) 0 14,00 14,15
Tria IT (S/f) 0 1,15 0,90
Triplan (S/f) 0,10v 2,18 2,18G
TTL Inf. Tech. (S/f) 0 0,11 0,11
Turbon (S/f) 0,60 9,67G 9,80
U.C.A. (S/f) 0 0,90 0,90
Ultrasonic (S/f) 0 10,71G 10,21
UMS (S/f) 0,50 8,90G 9,00
United Internet (S/f) 0,30 16,77G 16,91
United Labels (S/f) 0 1,10 1,06
United Power Tech. (S/f) 0 3,81 3,81G
USU Software (S/g) 0,20 6,61 6,60
Uzin (S/f) 0,75 19,26G 19,15
Valora Eff. (S/g) 0 1,00 1,00
VBH Ver. Baube. (S/a) 0 2,37 2,31
VCL Film&Medien (S/f) 0 0,03 0,03
Ver. Filzfab. (S/a) 18,61 485,00 485,00
Verbio (F/ps) 0 1,32 1,33
Versant (F/f) 9,67 9,65
VI(Z)RT Ltd. (S/f) 0 2,48G 2,56
Villeroy&Boch VA (S/f) 0,40 6,50 6,57
Vita34 (S/f) 0 2,87 2,79
Vivacon (S/f) 0 0,49 0,47
VK Mühlen (F/gs) 0 46,00 46,00
VTG (S/f) 0,35 11,50G 11,62
Vtion Wireless T. (S/f) 0,05 4,46G 4,46
VW StA (S/a) 3,00 152,20 152,70
vwd (S/f) 0 2,68 2,67
W.E.T. (S/f) 0,12 64,32 64,10
Wacker Neus. (S/f) 0,50 9,11 9,16G
Walter Bau VA (F/gs) 0 0,02 0,02
WashTec (S/f) 0 8,94 9,03
WCM (S/a) 0 0,12 0,12
Westag Vz. (S/f) 1,00 16,16 16,16
Wirecard (S/f) 0,10 18,84 18,94
WizCom (S/f) 0 0,01 0,01
WMF VA (S/a) 1,40 34,12 34,50bB
WMF StA (S/a) 1,40 40,40 40,42
Württ. Leb. C.D (S/a) 0,11 15,91 15,96
Württ. Leben (S/a) 0,11 20,00B 22,00
Wüst. & Württ. (S/a) 0,50 15,01 14,96
Xing (S/f) 0,56 43,93 44,04
YOC (S/f) 0 8,34 8,70
Youniq (S/f) 0 4,71 4,67
Your Familiy En. (S/f) 0,02 0,90 0,93
Zeag (S/a) 1,80 84,11 84,11
ZhongDe Waste (S/f) 0 1,71 1,71
Zooplus (S/f) 0 30,39 30,82G
Auslandsaktien in Euro
Stand: 20:00 Uhr Land 28.11. 27.11.
3M (S/f) USA 69,40G 69,85
Aastrom Biosc. (S/f) USA 0,99 0,92
ABB (S/f) CH 14,73 14,72
Abbott Lab. (S/f) USA 49,31 49,33
Accor (S/f) FR 25,08 25,34
Adecco (S/f) CH 37,11 37,16
Adobe (S/f) USA 25,59 25,54
Aegon (F/f) NL 4,36 4,35
Aflac (S/f) USA 39,68 39,84
Agfa (S/f) BEL 1,22 1,22
Agilent Techn. (S/f) USA 28,74 28,81
Air France (F/f) FR 7,18 7,26
Akamai Tech. (S/f) USA 26,69G 26,92
Akzo Nobel (S/f) NL 42,58G 43,34
Alcatel (S/f) FR 0,86G 0,90
Alcoa (S/f) USA 6,40 6,44
Altera Corp. (S/f) USA 24,32 24,46
Altria Group (S/f) USA 25,75 25,53G
Alumina Ltd. (F/f) AUS 0,72 0,72
Amazon (S/f) USA 189,13 188,99
AMD (S/f) USA 1,51 1,45
American Expr. (S/f) USA 42,03 42,93
AmeriTrade (S/f) USA 12,18 12,16
Amgen Inc. (S/f) USA 67,06 67,06G
Anglo Am. (S/f) GB 20,86 21,21
Anglogold (F/f) USA 23,44 23,80
Apple (S/f) USA 447,95 454,52
Applied Mat. (S/f) USA 7,99 8,03
Archer Daniels (S/f) USA 20,33G 20,51
Astellas Ph. (S/f) JP 38,84 38,32
AT&T (S/f) USA 25,89G 26,09
Aviva (S/f) GB 4,14 4,17
Ballard Power (S/f) CAN 0,49G 0,52
Bank America (S/f) USA 7,31 7,68
Barrick Gold (S/f) CAN 26,64 27,19
Baxter (S/f) USA 50,76 51,29G
Bed Bath & B. (S/f) USA 45,55 45,27
Berks.H. (S/f) USA 68,03 68,37
BHP Bill. (S/f) USA 52,20 52,34G
Biogen Idec (S/f) USA 113,84 114,27
Biomira (S/f) CAN 3,58 3,60
BioscrIp (F/f) USA 7,64 7,64
Boeing (S/f) USA 57,40 57,16
Bombardier (S/f) CAN 2,60 2,63
Bristol-Myers (S/f) USA 25,08 25,03
Broadvision (S/f) USA 7,17 6,62G
Canal + (F/f) FR 4,75 4,76
Canon (S/f) JP 26,48 27,36
Caterpillar (S/f) USA 64,49G 65,36
Cemex ADR (S/f) USA 6,85 6,93G
Cendant (S/f) USA 13,67 13,56
Cerner (S/f) USA 59,26 59,32
Check P. Softw. (S/f) ISR 35,14 35,47G
Cheung Kong (S/f) HK 11,51 11,48
Chevron (S/f) USA 79,99 80,84
China Mobile (S/f) HK 8,71G 8,64
Ciena (S/f) USA 11,15 11,22
Cisco (S/f) USA 14,52 14,67
Citigroup (S/f) USA 26,79 27,59
Citrix (S/f) USA 46,51G 47,80
Clariant (S/f) CH 9,03 8,83
Coca Cola (S/f) USA 28,90 28,99
Colgate-Palm. (S/f) USA 83,35 83,33
Colt Telecom (S/f) GB 1,26 1,26
Comcast (S/f) USA 27,05 27,11
Computer Asso. (S/f) USA 16,97 16,98
Conoco Philips (S/f) USA 43,18 43,65
Costco (S/f) USA 74,44 73,94
Daiwa Sec. (S/f) JP 3,38 3,44G
Dell (S/f) USA 7,50 7,58G
Dow Chemical (S/f) USA 22,91 22,76G
Du Pont (S/f) USA 33,52G 33,52
E Trade Group (S/f) USA 6,40 6,44
Ebay (S/f) USA 39,59 39,24
Eli Lilly (S/f) USA 36,75 36,78
EMC (S/f) USA 18,95G 19,20
Emerson El. (S/f) USA 37,89G 37,85
Endesa (S/f) ESP 15,59 15,83G
Enzon (S/f) USA 4,90 4,87
Exxon Mobil (S/f) USA 68,07 68,52
Facebook (S/f) USA 20,40 20,49
Fannie Mae (S/f) USA 0,21 0,21G
Fanuc (S/f) JP 129,45 130,44
Fiat StA (S/f) IT 3,36 3,42
First Solar USA 20,18 19,74
Ford (S/f) USA 8,54 8,59
Fujitsu (S/f) JP 2,78G 2,82
Gazprom (S/f) RUS 6,80 6,85
Geeknet (S/f) USA 12,05 11,69
General Electric (S/f) USA 16,21 16,30
General Motors (S/f) USA 19,21 19,43
Gold Fields (S/f) USA 8,98 9,17
Google (S/f) USA 517,78 517,53
Gr. Mount. Coffee (S/f) USA 27,78 21,90G
Halliburton (S/f) USA 24,71G 24,81
Harley Davidson (S/f) USA 36,21 36,90
Hasbro (S/f) USA 29,55 29,52
Heineken (S/f) NL 49,85 49,25
Hewlett-Packard (S/f) USA 9,78 9,71
Hitachi (B/f) JP 41,60G 41,92G
Home Depot (S/f) USA 49,45 49,49
Honda Motor (S/f) JP 25,06 25,36
Honeywell (S/f) USA 46,63 46,57
Hyundai Motor (S/f) KOR 25,94 25,40
IBM (S/f) USA 147,64G 148,75
ICG Group (S/f) USA 8,24 8,27
Immunogen (S/f) USA 9,18 9,12
Intel (S/f) USA 15,33 15,55
ITT Corp. (S/f) USA 16,73 16,78
Jafco (S/f) JP 18,60 19,35
JDS Uniphase (S/f) USA 8,82 8,84
Johnson&Johns. (S/f) USA 53,33 53,33
Joy Global (S/f) USA 42,87 43,85
JP Morgan (S/f) USA 31,44 31,50G
Juniper (F/f) USA 13,23 13,06
Kimberly-Cl. (S/f) USA 66,03 65,84
Konica (S/f) JP 5,25 5,39
Korea Telecom (S/f) USA 13,50 13,72
KPN (S/f) NL 4,39 4,25
Kroger (S/f) USA 19,14 18,93
Laura Ashley (F/f) GB 0,32 0,32
Level 3 Comm. (S/f) USA 14,00 14,18
Logitech (S/f) CH 5,37 5,38
Lukoil (S/f) RUS 47,56 47,91
Mattel (S/f) USA 28,10 28,16
McDonald’s (S/f) USA 66,72 66,55
Medtronic (S/f) USA 32,61 33,24
Merck (S/f) USA 33,82 34,02
Mettler-Toledo (S/f) USA 142,69 141,74
Michelin (S/f) FRA 67,98 67,99
Micron Tech. (S/f) USA 4,35 4,36
Microsoft (S/f) USA 20,99 20,99
Mitsubishi Heavy (S/f) JP 3,35 3,38
Mizuho Fin. (S/f) JP 1,21 1,21
ModusLink (S/f) USA 2,45 2,46
Monster W. (S/f) USA 4,15 4,23
Moodys (S/f) USA 36,06 36,43
Motorola (S/f) USA 41,53G 41,80
NEC (S/f) JP 1,34G 1,35
Network Appl. (S/f) USA 24,12 24,07G
Nike (S/f) USA 74,75 74,89
Nissan Motor (S/f) JP 7,24 7,26
Nomura (S/f) JP 3,14 3,22
Norfolk South. (S/f) USA 45,44 44,85
Norilsk Nickel (S/f) RUS 11,34G 11,65
Nortel Network (S/f) CAN 0,01 0,01
Novo-Nord. (S/f) DK 122,56 122,50G
Nvidia (S/f) USA 9,37 9,30G
Occ. Petrol. (S/f) USA 58,18 58,01
OMV (S/f) AT 26,88 26,93
Onyx Pharmac. (S/f) USA 58,08 58,60
Openwave (S/f) USA 0,97 1,00
Oracle (S/f) USA 24,10 23,91
Panasonic (S/f) JP 3,77 3,75
PepsiCo (S/f) USA 54,33 53,88
Pernod Ric. (S/f) FR 86,84 86,19
Peugeot (S/f) FR 4,72 4,70
Pfizer (S/f) USA 18,81 18,82G
Ph. Morris (S/f) CH 413,85 423,43G
Pinault Prin.-Re. (S/f) FR 139,71 139,64
Pioneer (F/f) JP 1,80 1,87
Portugal Telecom (S/f) PT 3,52G 3,61
PostNL (S/f) NL 2,36G 2,54
Priceline.com (S/f) USA 493,61 492,61
Procter & Gamb. (S/f) USA 53,61 53,69
Prudential Corp. (S/f) GB 10,89 10,95
QLT Photo. (S/f) CAN 6,08 6,08
Qualcomm (S/f) USA 47,98 47,97G
Rambus (S/f) USA 3,58 3,65G
Raytheon (F/f) USA 43,30 43,27
Realnetworks (S/f) USA 5,37 5,31
Red Hat (S/f) USA 37,37 38,00
Reed Elsevier (S/f) NL 10,82 10,75
Renault (S/f) FR 37,55 37,96G
Res. in Motion (S/f) USA 8,62 8,62
Rosneft (F/f) RUS 5,86 5,87
Ryanair (S/f) USA 4,70 4,69
Sacyr Valleher. (S/f) ESP 1,27 1,27
Samsung El. (S/f) KOR 506,00 504,00
Sandisk (S/f) USA 30,99 31,22
Schlumberger (S/f) USA 53,85 54,21
Schneider FR 51,54 51,89
Securitas (S/f) SE 5,81 5,85
Serco (S/f) GB 6,73G 6,76
Sharp Corp. (S/f) JP 1,57 1,60
Shiseido (S/f) JP 10,86 10,80
SK Telecom (S/f) USA 11,53 11,63
Softbank (S/f) JP 29,80 29,89
Solvay (F/f) BEL 102,17 101,12
Sony (S/f) JP 7,58G 7,62
Stand. Chart. (S/f) GB 17,55 17,68
Starbucks (S/f) USA 39,54 39,10G
Surgutneftegaz (S/f) RUS 6,11 6,18
Swiss Life (F/f) CHv 101,50 104,14
Swisscom (S/f) CH 319,34 317,50G
Symantec (S/f) USA 13,90 14,05
Syngenta (S/f) CH 301,18G 303,00
Takeda Chemical (S/f) JP 35,25 34,58
Tel. Cz. (S/f) CZ 13,69 13,50
Tellabs (S/f) USA 2,19 2,19
Teva Pharma (S/f) USA 31,21 30,74G
Texas Instrum. (S/f) USA 22,73 22,83
Thales (S/f) FR 27,00 26,85
Thoms.Reuters (F/f) USA 20,91 21,08
Time Warner (S/f) USA 35,40 35,59G
TomTom (S/f) NL 3,52 3,53
Toshiba (S/f) JP 2,60 2,69
Toyota Motor (S/f) JP 32,73G 33,05
Trans Cosmos (S/f) JP 8,01 8,17
Travelers C. (S/f) USA 54,53 54,37
Trend Micro (S/f) JP 19,85 20,03G
Tyco Int. (S/f) BM 21,18 21,19
Unisys (B/f) USA 12,77G 12,63G
United Technol. (S/f) USA 60,75 60,50
Update Software (S/f) AT 3,32 3,30
UPS (S/f) USA 55,70G 56,07
US Steel (S/f) USA 16,30 16,54
Utstarcom (S/f) USA 0,69 0,71
Verisign (S/f) USA 30,77 30,46
Verizon (S/f) USA 33,14 33,33
Viacom (F/f) USA 39,13 38,94
Viropharma (S/f) USA 18,51 18,10
Vivus (S/f) USA 8,76 8,55
W. Disney (S/f) USA 37,47 37,68G
Wal-Mart (S/f) USA 53,67 53,68G
Walgreen (S/f) USA 25,44 25,37G
Wharf. Holdings (S/f) HK 5,71 5,70
Whole Foods (F/f) USA 70,01 70,64
Wolters-Kluwer (S/f) NL 14,28 14,47
Xerox (S/f) USA 4,63 5,05
Xilinx (S/f) USA 26,28 26,32
Yahoo (S/f) USA 14,59G 14,67
Zurich Ins. (S/f) CH 192,56G 193,45
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)
1,16
1,20
1,24
1,28
1,32
1,36
Jun Jul Aug Sep Okt Nov
Euro in Dollar
Nummer 277 Börse Donnerstag, 29. November 2012