D - Verlagshaus Jaumann

Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div.
Titel 11.12. 10.12. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend.
Adidas 1,00 68,05 68,33 68,49/68,02 –0,41 +39,85 68,70/47,33 17,40 1,47
Allianz NA• 4,50 102,85 103,00 103,15/102,48 –0,15 +40,28 103,50/68,65 9,57 4,38
BASF• 2,50 71,31 70,57 71,45/70,46 +1,05 +39,39 70,89/50,45 13,58 3,51
Bayer• 1,65 72,31 72,24 72,71/71,54 +0,10 +58,51 73,03/44,30 18,49 2,28
Beiersdorf 0,70 62,21 62,01 62,41/61,99 +0,32 +45,93 62,26/41,76 35,35 1,13
BMW StA• 2,30 70,72 69,35 70,72/69,25 +1,98 +33,51 73,91/49,45 10,34 3,25
Commerzbank 0,00 1,38 1,38 1,39/1,35 +0,44 +17,49 2,20/1,12 7,28 -
Continental 1,50 85,41 85,57 85,65/85,30 –0,19 +74,84 86,25/46,00 10,37 1,76
Daimler• 2,20 39,40 38,85 39,47/38,85 +1,43 +19,78 48,94/31,17 7,18 5,58
Deutsche Bank• 0,75 34,30 34,13 34,36/33,63 +0,50 +23,05 39,57/22,13 7,24 2,19
Deutsche Börse 3,30 45,08 44,76 45,08/44,30 +0,73 +3,73 51,92/36,05 10,02 7,32
Deutsche Post 0,70 16,43 16,64 16,61/16,35 –1,23 +51,85 16,68/10,65 15,07 4,26
Deutsche Telekom• 0,70 8,47 8,41 8,47/8,38 +0,63 –7,58 10,05/7,70 22,28 8,27
E.ON• 1,10v 14,24 13,87 14,25/13,84 +2,70 –15,46 19,73/13,62 8,14 7,72v
Fres. Med. Care 0,69 53,90 54,11 54,33/53,90 –0,39 +6,52 60,05/49,95 18,98 1,28
Fresenius SE 0,95 88,70 87,89 88,77/88,00 +0,92 +26,71 96,55/68,53 18,36 1,07
Heid. Cement 0,35 43,04 42,75 43,22/42,75 +0,68 +40,33 46,70/29,48 14,74 0,81
Henkel VA 0,80 62,10 62,26 62,40/61,97 –0,26 +41,46 65,07/42,82 18,76 1,29
Infineon 0,12 5,86 5,79 5,86/5,78 +1,21 +1,93 7,98/4,87 13,31 2,05
K+S 1,30 35,15 35,33 35,42/35,00 –0,51 –0,14 41,45/30,10 12,33 3,70
Lanxess 0,85 68,28 67,80 68,45/67,86 +0,71 +86,76 68,47/35,78 11,29 1,24
Linde 2,50 134,80 134,40 135,30/134,57 +0,30 +24,47 136,90/106,85 17,30 1,85
Lufthansa NA 0,25 13,40 13,11 13,42/13,13 +2,25 +53,85 13,63/7,90 21,97 1,87
Merck 1,50 105,05 105,15 105,80/105,05 –0,10 +42,23 106,70/71,98 23,71 1,43
Münchener Rück NA• 6,25 133,70 133,20 134,05/133,00 +0,38 +46,60 133,50/89,74 10,59 4,67
RWE StA• 2,00 31,98 31,14 31,98/31,15 +2,70 +20,45 37,10/25,71 8,55 6,25
SAP StA• 1,10 61,44 61,12 61,61/61,20 +0,52 +40,64 61,82/39,49 18,62 1,79
Siemens• 3,00v 82,05 80,98 82,20/80,65 +1,32 +11,69 82,71/62,18 13,00 3,66v
ThyssenKrupp 0,45 17,05 16,23 17,55/15,07 +5,02 –1,87 23,27/11,45 23,35 2,64
VW VA• 3,06 169,95 167,55 170,02/167,85 +1,43 +40,69 168,20/113,25 9,15 1,80
DAX
Schluss 11.12.: 7589,75
Schluss 10.12.: 7530,92
Tag Hoch/Tief: 7596,90/7518,74
Veränd. zum Vortag in %: +0,78
Veränd. zum Vorjahr in %:+26,78
52-Wochen Hoch/Tief: 7596,9/5637,53
5500
6000
6500
7000
7500
8000
Jan Feb Mär Apr Mai Jun Jul Aug Sep Okt Nov Dez
Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div.
Titel 11.12. 10.12. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend.
ABB Ltd. (CH) 0,65 15,32 15,26 15,45/15,32 +0,41 +10,68 16,85/12,27 11,02 4,24
Air Liquide (FR) 2,50 95,87 95,65 95,87/95,71 +0,23 +15,85 99,85/80,25 16,53 2,61
Anglo Amer. Plat. (GB) 0,74 22,65 22,63 22,75/22,42 +0,10 –19,05 35,25/20,76 5,34 3,27
Anh.-B. Inbev (BE) 1,20 68,30 68,11 68,30/67,90 +0,28 +54,83 71,15/43,80 14,38 1,76
ArcelorMitt. (LU) 0,75 12,53 12,22 12,57/12,14 +2,54 –5,75 17,91/10,61 4,95 5,99
ASML Hold. 0,46 48,91G 48,65 48,91/48,91 +0,52 +64,80 48,65/29,43 14,73 0,94
Ass. Generali (IT) 0,00 12,76 12,93 12,76/12,52 –1,31 +7,23 13,52/8,17 8,68 -
Astrazeneca (GB) 0,00 37,75 37,71 37,75/37,32 +0,10 +7,41 39,20/32,00 7,18 -
AXA (FR) 0,69 12,96 12,81 13,02/12,76 +1,11 +27,80 13,27/8,65 6,48 5,33
Banco Bilb. Vizc. (ES) 0,00 6,61 6,44 6,61/6,45 +2,64 +8,95 7,30/4,35 8,37 -
Banco Santander (ES) 0,60 5,80 5,77 5,83/5,70 +0,52 +4,86 6,63/4,00 6,98 10,35
Barclays (GB) 0,00 3,09 3,10 3,09/3,07 –0,29 +45,10 3,14/1,91 6,31 -
BG Group (GB) 0,15 13,17 13,33 13,56/13,17 –1,18 –16,23 18,85/12,50 9,15 1,13
BHP Billiton (GB) 0,55 25,65 25,33 25,65/25,31 +1,26 +13,54 26,82/20,50 9,19 2,14
BNP Paribas (FR) 1,20 43,26 43,23 43,26/42,75 +0,08 +44,03 44,20/24,83 7,50 2,77
BP Plc (GB) 0,23 5,28 5,30 5,34/5,28 –0,45 –1,86 6,11/4,84 5,80 4,36
Brit.Am. Tob. (GB) 0,00 40,23 41,00 40,89/40,23 –1,88 +10,29 44,81/34,49 14,68 -
Carrefour (FR) 1,60 19,57 19,23 19,57/19,24 +1,77 +11,81 19,39/12,89 12,31 8,18
CRH (IE) 0,63 14,35 14,65 14,35/14,35 –2,08 +6,78 16,89/12,90 12,26 4,36
Diageo (GB) 0,00 23,36 23,81 24,00/23,15 –1,89 +38,42 23,95/16,04 17,57 -
Enel (IT) 0,25 2,95 2,89 2,96/2,88 +2,08 –2,03 3,33/2,02 7,56 8,41
ENI (IT) 1,04 17,90 17,82 17,93/17,80 +0,45 +13,08 18,73/14,96 7,31 5,81
Ericsson LM (SE) 0,00 7,53 7,58 7,60/7,52 –0,71 +2,88 8,20/6,50 10,31 -
Essilor Int. 0,85 77,55 77,40 77,75/77,43 +0,19 +45,39 77,40/51,44 24,46 1,10
France Télécom (FR) 1,40 8,41 8,22 8,41/8,15 +2,34 –31,96 12,36/7,85 6,57 16,64
GDF Suez (FR) 1,50 15,49 15,10 15,49/15,10 +2,56 –24,02 21,79/14,73 8,56 9,69
GlaxoSmithkl. (GB) 0,00 16,88 16,85 17,06/16,88 +0,18 –1,57 19,63/16,31 10,68 -
Groupe Danone (FR) 1,20 50,47 50,23 50,49/49,93 +0,48 +5,53 54,93/45,67 14,18 2,38
Hennes&Mauritz (SE) 0,00 25,13 24,95 25,18/24,95 +0,71 +8,67 30,89/22,77 18,48 -
HSBC (GB) 0,41 7,99 7,95 7,99/7,90 +0,49 +37,01 7,98/5,64 9,63 5,13
Iberdrola (ES) 0,33 3,87 3,78 3,87/3,80 +2,41 –17,95 4,82/2,64 7,44 8,42
Inditex (ES) 1,80 104,12 100,70 104,12/100,33 +3,39 +66,15 107,27/61,83 26,29 1,73
ING Groep (NL) 0,00 7,12 7,11 7,17/7,04 +0,21 +35,35 7,58/4,36 5,39 -
Intesa Sanp. (I) 0,05 1,22 1,22 1,22/1,20 +0,33 –0,33 1,63/0,86 6,44 4,08
L’Oreal (FR) 2,00 105,80 105,25 105,90/105,80 +0,52 +33,66 105,75/76,84 20,62 1,89
LVMH (FR) 2,60 140,00 139,00 140,00/138,25 +0,72 +27,56 139,40/103,45 16,79 1,86
National Grid (GB) 0,00 8,93 8,89 8,93/8,82 +0,44 +24,02 9,07/7,15 12,94 -
Nestlé (CH) 1,95 50,66 50,65 50,69/50,35 +0,01 +20,46 51,50/41,53 16,94 3,85
Nokia (FI) 0,20 2,94 2,86 2,98/2,74 +2,80 –23,79 4,46/1,33 24,50 6,80
Novartis NA (CH) 2,25 48,75 48,50 48,84/48,32 +0,52 +17,08 49,08/40,36 10,20 4,62
Philips Elec. (NL) 0,75 20,38 20,13 20,38/20,09 +1,24 +35,31 20,29/13,65 12,20 3,68
Reckitt Benckiser (GB) 1,25 49,55 49,67 50,34/49,55 –0,25 +28,64 50,33/37,47 15,58 2,52
Repsol (ES) 1,05 16,00 15,76 16,08/15,71 +1,54 –29,39 24,15/10,93 8,94 6,56
Rio Tinto (GB) 1,65 40,77 40,74 41,10/40,55 +0,07 +7,79 48,46/33,14 6,83 4,05
Roche Hold (CH) 0,00 155,74 155,00 155,74/154,81 +0,47 +23,05 155,79/122,41 13,01 -
Royal Dutch Shell (GB) 0,00 26,21 25,99 26,29/26,03 +0,84 –4,51 29,33/24,35 6,10 -
Saint Gobain (FR) 1,24 31,86 30,74 32,00/30,93 +3,62 +9,34 37,60/23,79 8,59 3,89
Sanofi-Av. (FR) 2,65 72,12 71,38 72,12/71,33 +1,04 +36,50 71,75/51,79 11,63 3,67
Schneider El. (FR) 1,70 54,59 53,46 54,61/53,93 +2,11 +38,81 54,64/36,98 12,32 3,11
Soc. Générale (FR) 0,00 29,26 28,78 29,26/28,50 +1,66 +65,18 29,11/14,90 7,12 -
Telef. de Esp. (ES) 1,30 10,00 9,91 10,03/9,83 +0,97 –25,56 13,74/7,98 7,25 12,99
Tesco (GB) 0,00 4,24 4,15 4,24/4,16 +2,29 –7,73 4,97/3,67 9,22 -
Total S.A.B (FR) 2,28 39,14 38,79 39,26/38,84 +0,91 +1,13 42,95/33,46 6,93 5,83
UBS (CH) 0,00 12,37 12,39 12,39/12,21 –0,10 +37,09 12,53/8,08 8,97 -
Unibail (FR) 8,00 179,15 178,75 179,60/179,15 +0,22 +36,55 182,50/128,25 18,11 4,47
UniCredit (IT) 0,00 3,52 3,48 3,52/3,42 +1,38 –27,60 5,04/2,21 6,18 -
Unilever (NL) 0,90 29,39 29,38 29,61/29,34 +0,05 +14,13 29,56/24,44 16,51 3,06
Vinci (FR) 1,77 35,33 34,62 35,33/34,53 +2,05 +8,19 40,80/31,22 9,52 5,01
Vivendi (FR) 1,40 16,90 16,59 16,93/16,59 +1,87 +4,88 16,98/11,96 4,51 8,28
Vodafone (GB) 0,00 2,02 2,00 2,02/2,00 +0,85 –3,58 2,45/1,93 8,77 -
Euro Stoxx 50 2624,03 2596,02 2625,38/2593,39 +1,08 +16,062617,83/2050,16
Stoxx 50 2598,64 2591,61 2602,11/2585,19 +0,27 +12,832595,09/2195,91
Deutsche Indizies
11.12. Veränd. 52 Wo. H/T
M-Dax 11973,28 +74,67 11899,31/8398,55
TecDax 832,76 +1,05 846,91/656,07
S-Dax 5152,63 +27,34 5257,70/4228,97
L-/E-Dax 7587,25 +54,89 7538,27/5635,01
Internationale Aktienindizies (Stand: 20:00)
Euro Stoxx 50 2624,03 +28,01 2617,83/2050,16
Dow Jones 13278,87 +108,99 13661,87/11735,19
Nasdaq 3028,13 +41,17 3196,93/2518,01
Nikkei 9525,32 –8,43 10255,15/8238,96
FTSE 100 5924,97 +3,34 5989,07/5229,76
Edelmetalle (ohne Steuern, Großhandelspreise, 1kg/Euro)
Gold London $ Feinunze Fixing: 1708,50 Vortag: 1708,50
11.12.2012 Ankauf Verkauf Verk. VT
Gold Frankfurt (Euro/kg) 41700 44890 45100
Silber (Euro/kg) 801,90 884,10 891,90
NE-Metalle (je 100 kg/Euro) Tiefst Höchst Vortag
Blei (US-$) 227,70 -,– 225,80
Blei in Kabeln 196,19 -,– 195,74
Kupfer (US-$) 806,80 -,– 811,15
Kupfer (DEL) 629,53 631,77 639,06
Kupfer (MK) 724,96 -,– 731,91
Zinn (US-$) 2297,50 -,– 2237,50
Zink (US-$) 205,55 -,– 204,55
Aluminium (99,7% prompt BRD)204,30 -,– 201,50
Messing MP 58 520,00 -,– 524,00
Messing MS 58 (1. Stufe) 530,00 534,00 539,00
Messing MS 58 (2. Stufe) 572,00 580,00 585,00
Metallbasis 63/37 554,00 556,00 560,00
Zinsen
Hauptrefinanzierungssatz (EZB) 0,75
Basiszins (Bundesbank) 0,12
Geldmarktsatz Euribor (3 Monate) 0,18
Durchschnittsrendite öffentl. Anleihen 1,04
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 1,2962 1,3022 $ 1,25 1,34
Japan 106,92 107,40 Yen 103,5 112,3
Großbritannien 0,8056 0,8096 brit. £ 0,78 0,83
Schweiz 1,2093 1,2133 sfrs 1,18 1,25
Kanada 1,2767 1,2887 Can. $ 1,21 1,35
Schweden 8,6195 8,6675 sKr 8,27 9,09
Norwegen 7,3160 7,3640 nKr 6,96 7,80
Dänemark 7,4393 7,4793 dKr 7,12 7,80
Freiverkehrskurse
Ägypten 7,9500 8,0300 ägy. £ 6,89 8,69
Australien 1,2281 1,2481 aus. $ 1,15 1,31
Hongkong 10,018 10,118 HK $ 9,14 11,04
Indien 69,690 71,290 Rupie 57,71 81,97
Israel 2,6790 2,7070 Shekel 2,38 3,40
Kroatien 7,4420 7,6020 Kuna 6,88 8,41
Malaysia 3,9410 4,0010 Ringgit 3,07 5,07
Marokko 11,072 11,152 Dirham 9,38 13,56
Neuseel. 1,5404 1,5644 NZ-$ 1,35 1,74
Polen 4,0640 4,1120 Zloty 3,71 4,43
Rumänien 4,5150 4,5650 Leu
Russland 39,330 40,330 Rubel 36,62 45,74
Saudi-Arab. 4,8480 4,8960 Rial 4,40 5,58
Singapur 1,5800 1,5920 Sing. $ 1,47 1,75
Südafrika 11,168 11,408 Rand 10,32 12,53
Taiwan 37,370 38,170 Dollar 34,64 42,09
Thailand 38,980 40,580 Baht 35,41 44,96
Tschech. Rep. 24,860 25,660 Kronen 23,71 28,71
Türkei 2,2930 2,3430 Lira 2,14 2,51
Tunesien 2,0350 2,0550 T-Dinar 1,71 2,51
Ungarn 279,27 284,47 Forint 252,5 315,5
Wechselkurse der BW-Bank (Euro FX/Freiverkehr)
Umsätze (in Mio. Euro an dt. Börsen)11.12. 10.12.
DAX-Werte 2784,96 2163,35
Euro Stoxx 50/Stoxx 50-Werte 48,72 54,52
M-DAX-Werte 314,41 246,35
Sonstige Dt. Werte 200,12 184,70
Auslandswerte 42,56 39,99
A
. A M-Dax
Stand: 20:00 Uhr Div. 11.12. 10.12.
Aareal Bank (S) 0v 15,76 15,89
Aurubis (S) 1,20 50,82 50,40
Axel Springer (S) 1,70 32,64G 32,56
BayWa (S) 0,60 32,18 32,29
Bilfinger (S) 3,40 76,50 75,90
Boss (S) 2,88 82,07 81,56
Brenntag (S) 2,00 102,42 101,96
Celesio (S) 0,25 13,29 13,32
Deutsche Wohnen (S) 0,23 14,85G 14,75
Douglas (S) 1,10 37,86 37,87
Dt. Euroshop (S) 1,10 30,55 30,65G
Dürr (S) 1,20 68,55 68,81G
EADS (S) 0,45 29,37 29,71
ElringKlinger (S) 0,58 24,46 24,36
Fielmann (S) 2,50 74,82 73,85
Fraport (S) 1,25 45,25 44,56
Fuchs Petr. VA (S) 1,00 55,70 55,19
Gagfah (S) 0 8,75 8,57
GEA Group (S) 0,55 25,17 24,96
Gerresheimer (S) 0,60 40,48 40,19
Gerry Weber (S) 0,65 38,21 38,50
Gildemeister (S) 0,25 15,17G 15,10G
GSW Immob. (S) 0,90 32,52 31,91
Hamb. Hafen (S) 0,65 17,87 17,75G
Hann. Rück NA (S) 2,10 57,49 57,10
Hochtief (S) 0 41,84 41,44
Kabel Deutschl. (S) 1,50 56,61 55,93
Klöckner & Co (S) 0 9,29G 9,11
Krones (S) 0,60 46,00 45,16
KUKA (S) 0 27,90 27,72
Leoni (S) 1,50 27,32 27,04
MAN StA (S) 2,30 82,29 82,22
Metro StA (S) 1,35 21,73 21,44
MTU (S) 1,20 69,04 68,74
ProS.Sat.1 Media VA (S)1,17 23,32 23,26
Puma (S) 2,00 224,74 224,24
Rational (S) 5,50 209,70 207,80
Rheinmetall StA (S) 1,80 35,85 35,53
Rhön-Klinik. StA (S) 0,45 15,20 15,06G
Salzgitter (S) 0,45 37,29G 36,90
SGL Carbon (S) 0,20 30,10 30,21
Sky Dtld. (S) 0 3,94 3,90
Stada (S) 0,37 23,19 23,14
Südzucker (S) 0,70 30,24 30,24
Symrise (S) 0,62 26,83 26,68
TAG Immobilien (S) 0,20 9,21 9,06
TUI (S) 0 8,11G 7,95
Vossloh (S) 2,50 74,84 74,31
Wacker Chemie (S) 2,20 43,20 42,94
Wincor Nixdorf (S) 1,05v 35,69 34,32
Inland
Stand: 20:00 Uhr Div. 11.12. 10.12.
118000 (S/f) 0v 0,06 0,06
2G Energy (S/f) 0,37 31,77 29,20
3U Hld. (S/f) 0,03 0,52G 0,55
7 days m. JWP 0 0,42 0,47
aap Implant. (S/f) 0 1,46 1,43
Abacho (S/f) 0 0,62 0,65G
Action Press Hld. (S/f) 0 1,16G 1,15
Ad Pepper (S/f) 0 0,84G 0,86
AdCapital StA (S/f) 0 11,92 12,21
Adesso (S/f) 0,18 6,34 6,36
Adler Modem. (S/f) 0 4,89 4,51
Adv. Inflight (S/f) 0,12 5,05 5,10
Adva Optical (S/f) 0 4,05 4,10
Advan. Vis.T. (S/f) 0 4,95 5,05
Advan.Photonics (S/f) 0 0,03 0,03G
Agennix 0 0,37 0,36
Ahlers StA (S/f) 0,65 10,40 10,17
Ahlers VA (S/f) 0,70 10,90bB 10,60G
Aigner (F/f) 0 155,01 155,00
Air Berlin (S/f) 0 1,37 1,37
AIRE (S/f) 0 20,15 19,86G
Aixtron (S/f) 0,25 8,73G 9,03G
Alba (F/gs) 0 64,99 65,99
Albis Leas. (S/f) 0 0,27 0,27
Aleo Solar (S/f) 0 8,06 8,13
All for One Steeb (S/f) 0,20 13,83 13,75
Allg. Anlag. (F/gs) 0 1,48 1,39
Allg.Gold u. Silb. (F/f) 6,00 89,90 90,00
Allgeier (S/f) 0,50 10,23G 10,20
Alno (S/a) 0 1,06 1,04
Alphaform (S/f) 0 1,89 1,89
alstria off. (S/f) 0,44 9,34 9,38
Amadeus (S/f) 2,84 37,89 37,50
Analytik Jena (S/f) 0 10,32 10,25
Anzag (S/f) 0 30,95 30,80
Aragon (S/f) 0 3,40 3,40
Arcandor (S/a) 0 0,03 0,03
Areal Immob. (S/g) 0 0,21 0,21
Ariston RE (F/f) 0 0,61 0,61
Artnet (S/f) 0 2,96bB 2,84G
AS Creation (S/f) 0,75 33,81 33,61
As. Bamboo (S/f) 0,40 5,15 5,54
AT & S (Öst.) (S/f) 0,32 8,07G 8,20
Atevia (S/f) 2,50 7,25G 7,40bB
Atoss Softw. (S/f) 0,71 20,95 20,18
Audi (S/a) 3,00 520,00 515,05
Augusta Techn. (S/f) 0,60 23,05 22,89
Aurelius 2,00 41,90 42,00
B+S Banksyst. (S/f) 0v 1,19 1,21
Baader Wertp. (S/a) 0,03 1,84 1,83G
Babcock BSH (F/gs) 0 0,02 0,02
Balda (S/f) 2,00 3,10 3,10G
Basler (S/f) 0,30 14,27 13,35
Bauer (S/f) 0,50 18,48 18,35
BB Biotech (S/f) 0 74,02 72,97
Beate Uhse (S/f) 0 0,74 0,73G
Bechtle (S/f) 1,00 28,16 28,10
Beko (S/f) 0,05 2,06 2,04
Berentzen (S/f) 0,90 6,16 6,04
Bertelsm.v.01 (S/f) 15,00 248,00 247,00
Bertelsm.v.92 (S/f) 7,37 140,00 140,00
Bertrandt (S/g) 1,70 74,99 75,81
Beta Systems (S/f) 0 1,80G 1,82
BHS Tablet. (S/f) 0,56 10,66G 12,08
Bien Zenker (S/f) 0 6,40 6,40
Bijou Brigitte (S/f) 5,50 58,01 57,30
Biolitec (S/f) 0,10 2,00G 2,02
Biotest StA (S/f) 0,44 49,51G 49,99
Biotest VA (S/f) 0,50 44,14 43,88
BMP 0 0,63 0,63
BMW VA (S/f) 2,32 47,98 47,34
Bor. Dortmund (S/f) 0,06 2,70bG 2,71
Brauhaus Rvbg. (S/a) 0 2150,00 2120,00
Brilliant (F/gs) 0 30,00 29,93
Buch.de (S/f) 0,01 7,85 7,72G
C.A.T. Oil (S/f) 0,13 6,49 6,50
Caatoosee (S/f) 0 0,77 0,77
Cancom IT Sys. (S/f) 0,30 13,60 13,33G
Carl Zeiss Med. (S/f) 0,40v 21,58 21,55G
Cash Life (D/f) 0 1,82b 2,10B
CCR Logistik (S/f) 0 8,36 8,36
Cenit Systemh. (S/g) 0,30 6,87 6,75
Centrosolar (S/f) 0 0,98 0,95
Centrotec (S/f) 0,10 13,32 13,50
Centrotherm 0 0,82 0,77
Ceontronics (S/f) 0,12 1,52 1,52
Cewe Color (S/f) 1,40 31,25G 31,24
China Spec. Glass (S/f) 0 2,84 2,68G
CineMedia (S/f) 0 1,14 1,14
co.don (S/f) 0 0,99 0,95G
Colonia R.Est. (S/f) 0 4,32 4,31
Comdirect (S/f) 0,56 7,67G 7,62
Compugr. (S/f) 0,25 14,83 14,80
Computec M. (S/f) 0,50 8,19 8,16
Conergy (S/f) 0 0,30 0,29
Constantin Med. (S/f) 0 1,57 1,57G
Cor&FJA (S/f) 0 0,92 0,92G
CPU Software (S/f) 0 1,25G 1,30bB
Creaton (S/f) 0 31,50 31,50
CropEnergies (S/f) 0,18 4,65G 4,74
CTS Eventim (S/f) 0,44 26,49G 26,52
Curanum (S/f) 0 2,47 2,49
Curasan (S/f) 0 3,05 3,00G
Custodia (S/f) 6,00 192,20 210,00
Cycos (S/f) 0 5,53 5,53
Cytori Therap. (S/f) 0 2,79 2,84
DAB Bank (S/f) 0,22 3,63 3,55
Dahlbusch (S/f) 16,04 385,00 385,00
Datagroup (S/f) 0,20 5,32G 5,48
DCI (S/f) 0 0,28 0,26
Deag Dt. Ent. (S/f) 0,04 2,87 2,85G
Delticom 2,95 33,95 32,30
Demag Cranes 0,04 53,40 53,04
Derby Cycle (S/f) 0 33,01 33,02
Deufol (S/f) 0,03 1,07G 1,09
Deutz (S/f) 0 3,22 3,11
Dialog Semicond. (S/f) 0 13,81 13,94
DIC Asset (S/f) 0,35 7,23G 7,23
Dierig (S/f) 0,15 10,26 10,25
Dinkelacker (S/g) 26,00 945,00 945,00
DocCheck (S/f) 0,25 4,28 4,28
Dresd. Fact. (S/f) 0,20 5,85G 6,04
Drillisch (S/f) 0,70 11,38G 11,14
Drägerwerk (F/ps) 1,13 57,74 57,76
Drägerwerk VA (S/f) 0,19 76,20 75,35
Dt. Forfait (S/f) 0 3,71 3,71G
Dt. Postbank (S/a) 0 31,91G 31,99
DVB Bank (S/f) 0,60 24,05 24,05
Dyckerhoff StA (S/f) 0,80 39,01 38,52
Dyckerhoff VA (S/f) 0,80 38,51 38,64G
Dürkopp (F/gs) 0 5,82 5,94
Easy Software (S/f) 0 4,60 4,60
Eckert&Ziegler (S/g) 0,60 23,29G 23,50
Ecotel 0 5,00 5,01
Edel (S/f) 0,10 2,16G 2,17
Einbecker (F/f) 0 9,41 9,40
Einhell Ger. VA (S/f) 0,80 27,45 27,80
Eisen u. Hütten. (S/g) 1,50 23,00 23,00
Elexis (S/f) 0,27 23,81 23,69
Elmos Semicond. 0,25 6,93 6,79
ENBW (S/a) 0,85 31,05 31,05
Energ. Hold. 1,50 32,85G 33,68G
Energiekontor (S/f) 0,30 4,68bG 4,68
Enerxy (S/f) 0 2,75 2,32G
EnviTec Bio. (S/f) 0 7,71 7,71
Epigenomics 0 2,25 2,15
Estavis (S/f) 0 1,70 1,64G
Eurofins Scien. (S/f) 0 120,99G 120,09
Euromicron (S/f) 1,15 18,24 18,35
Euwax (S/a) 3,26 56,80 55,01G
Evotec (S/f) 0 2,79 2,80
Eyemaxx RE (S/f) 0 5,54 5,50bG
F.A.M.E. Film (S/f) 0 0,18 0,16
Fabasoft (S/f) 0,15 3,31 3,31
Fair Value (S/f) 0,08 4,26 4,32
First Sensor (S/f) 0 8,74 8,40G
Flatex (S/f) 0,15 4,76 4,76
Foris (S/f) 0 1,96 1,95
Fortec (S/f) 0,50 10,05G 10,05
Franconofurt (S/f) 0,05 8,18 8,14
Freenet (S/f) 1,20 14,38 14,34
Fres. MC Vz. (S/f) 0,71 44,26 44,00
Friwo (S/g) 0 8,21G 8,21
Fuchs Petr. StA (S/a) 0,98 49,99 49,69
Garant VA (S/f) 0 34,55G 34,55
Gelsenw. (F/gs) 17,74 544,50 549,00
Generali (S/f) 4,85 71,89 71,99
Geratherm 0,30 4,50 4,50
Gesco (S/g) 2,90 66,05 65,16
GfK SE (S/f) 0,65 35,98 36,01
GFT Techn. (S/f) 0,15 3,06G 3,09
Gigaset (S/f) 0 1,15 0,93
Girindus (S/f) 0 0,10 0,15
GK Softw. (S/f) 0,50 33,29 33,32
Gold-Zack (F/f) 0 0,02 0,03
Grammer (S/f) 0,40 15,71 15,92G
Grenkeleasing (S/f) 0,75 52,53G 53,05
Group Bus.Soft. (S/f) 0 0,20 0,21
GWB Immob. (S/f) 0 0,06bG 0,05G
H&R (S/f) 0,60 11,70 11,73
Hahn Imm. (S/f) 0 1,97 1,99
Halloren (S/f) 0,25 6,86 6,90
Hamborner Reit (S/g) 0,40 7,42 7,36
Hanse Yacht. (S/f) 0 2,61 2,70
Hanse Yacht. (S/gs) 0 2,61 2,70
Hawesko (S/f) 1,60 40,73G 41,00
HCI Capital (F/f) 0 0,31 0,31
Heidelb. Druck (S/f) 0 1,18 1,10
Heiler Software (S/f) 0 7,04G 7,11
Herlitz (S/f) 0 1,71 1,71
Hermle VA (S/g) 6,05 89,80 90,80
Hess (S/f) 14,96G 15,00
Highlight C. 0,17 4,00 4,01
Hohner, M (S/g) 0,11 6,50 6,50
Homag (S/f) 0 11,57G 11,56
Hornbach Hl.VA (S/f) 0,67 52,00G 52,10
Hotel.de (F/f) 0,04 25,65 25,34
Hymer (S/a) 0 48,41 48,41
Hypoport (S/f) 0 7,85 7,70
Höft & Wessel (S/f) 0 1,65 1,61
Hönle, Dr. (S/f) 0,50 11,60 11,72
I:FAO (S/f) 0,65 9,71G 9,71
IBS (S/f) 0,15 7,92 7,92
IFA (S/f) 0 6,87 6,87
IFM Immob. (S/f) 0 10,80 10,80
IKB (F/f) 0 0,46 0,46
IM Intern. Med. (S/f) 0 0,03 0,04G
IMW Imm. (S/f) 0 2,92 2,92
Indus Holding (S/f) 1,00 20,44 20,40
Init Innovation (S/g) 0,80 23,00 22,22
Integralis (S/f) 0 7,51 7,62
Intershop Com. (S/f) 0 1,79 1,79G
Intertainment (S/f) 0 0,70G 0,76
Intica 0 3,16 3,16
Isra Vis.Pars. 0 4,85b 4,60
Isra Vision Sys. (S/f) 0,25 24,01 24,75G
Itelligence (S/f) 0,18 10,90 10,90G
IVG (S/f) 0 1,81 1,77
IVU Traffic (S/f) 0 1,23 1,23
Jenoptik (S/f) 0,15 7,83 7,62G
Jetter (S/f) 0 4,50 4,70
JK Wohnbau (S/f) 0 3,11 3,14
Joyou (F/ps) 0 9,05 9,04
Jubii Eur. (S/f) 0 0,05 0,05
Jungheinrich VA (S/f) 0,76 29,92 29,12G
Kampa (S/f) 0 0,03 0,03
KAP Bet. (S/f) 1,00 20,20G 20,25
KHD Humb. (S/f) 0 13,89 13,89
Klassik Radio (S/f) 0,10 5,45 5,31
Kontron (S/f) 0,20 3,81 3,67
KPS (S/f) 0,09 1,34 1,34
Kromi Log. (S/f) 0 9,04 9,05
KSB StA (S/f) 12,00 436,25 436,50
KSB VA (S/f) 12,26 399,80 396,25G
KST (S/f) 0 1,06 1,09
Kunert StA (S/f) 0 0,45 0,45
KWS Saat (S/f) 2,80v 244,15 237,99
Kässbohrer (S/f) 1,99 35,51 35,10G
König & Bauer (S/f) 0 13,11G 13,11
Leifheit (S/f) 1,30 29,93G 29,91
Loewe (S/f) 0 2,88G 2,85
Logwin (S/f) 0 0,92 0,92
Lotto24 (S/f) 3,43 3,44G
LPKF Laser (S/f) 0,40 15,89G 15,98
LS telcom (S/f) 0,10 5,95 5,73
Ludw. Beck (S/f) 0,45 28,16G 27,60
M.A.X. Autom. (S/f) 0,15 3,42 3,46
Magix (S/f) 0 2,06 2,02
Mainova (S/f) 9,48 350,62 349,67
MAN VA (S/g) 2,30 75,97 75,04
Mannh. Hldg. (S/f) 0 3,61G 3,75
Manz (S/f) 0 16,98 17,12G
Marseille Kli. (S/f) 0 4,01G 4,00
Masterflex (S/f) 0 4,88G 4,80
MBB Industr. (S/f) 0,44 16,08G 15,99
Mediantis (F/f) 0 293,64 280,00
Mediclin (S/f) 0 3,97 3,97
Medigene (S/f) 0 1,02 1,01
Medion (S/f) 0,21 16,01G 16,01
Medisana (S/f) 0 1,33 1,35
Mensch u. Ma. (S/f) 0,20 4,80G 4,80
Metro VA (S/f) 1,49 23,05 23,05
MeVis (S/f) 0 8,61 8,62
Micronas (S/f) 0 6,42 6,40
Min.Überk.StA (S/a) 1,12 17,22 16,31
Min.Überk.VA (S/a) 1,31 8,15 8,20
MLP (S/a) 0,60 5,56 5,72
MME (S/f) 0 9,35 9,35
Mobotix (S/f) 0,50v 19,93G 20,01
Mologen (S/f) 0 11,90 11,95
Moninger Hld. (S/f) 0 3,50 3,50
Mood and Motion (S/f) 0 0,06 0,06
MorphoSys (S/f) 0 28,63 28,65
MPC (S/f) 0 0,40G 0,47
MVV Energie (S/a) 0,90 22,35 22,31
MWB Fairtr. (S/f) 0 0,81 0,80
Mühlbauer (S/f) 1,00 16,95bG 17,06
Müller-Lila Log. (S/f) 0,15 3,19 3,19
Nanostart (S/f) 0 3,15G 3,25
Nemetschek (S/f) 1,15 33,11 33,08
Neschen (S/f) 0 0,30 0,29
net AG (S/f) 0,03 0,32 0,31
Nextevol. (S/f) 0 10,70 10,70
Nexus (S/f) 0,10 8,89 9,19
Norcom (S/f) 0 0,42 0,42
Nordex (S/f) 0 2,93 2,83G
Norma Gr. (S/f) 0,60 19,71 19,50
November (S/f) 0 0,04 0,04
Nürnb. Bet. (S/f) 2,90 60,39 59,76
Odeon (S/f) 0 1,13 1,13
OHB (S/f) 0,35 16,30 16,31
OnVista (S/f) 0 4,90 4,90
Orad Hi-Tec. S. (S/f) 0,18 2,10 2,09
ORBIS (S/f) 0,04 2,29 2,33
OVB Hld. (S/f) 0,35 21,15 21,01
P&I (S/f) 0 30,41 30,41
PA Power Auto. (S/g) 0 1,10 1,49
Paion (S/f) 0 0,86 0,87
Pandatel (F/gs) 0 0,23 0,22
Pankl Rac. (S/f) 0,40 21,84 21,84
Paragon (S/f) 0 8,17G 8,18
Patrizia Imm. (S/f) 0 5,68 6,01
Pearl Gold (F/gs) 0 6,39 6,43
Pfeiffer Vac. (S/f) 3,15 88,55 87,73
Pferdewetten.de (F/gs) 0 1,42 1,42
Pironet (S/f) 0,10 2,60G 2,68
Pixelpark (F/f) 0 1,95 1,95
Plaut (F/gs) 0 1,02 1,00
Plenum (S/g) 0 0,26 0,35
PNE Wind (S/f) 0,04 2,23 2,30
Polis Imm. (S/f) 0 10,34 10,34
Porsche VA (S/a) 0,76 57,45 56,30
Praktiker (S/f) 0 1,11 1,11
Primacom (S/f) 0 0,51 0,52
Prime Office REIT (S/f) 0,23 3,13 3,21
primion Techn. (S/f) 0 3,00 3,00
Princess Pri. (F/ps) 0,24 6,61 6,64
Progress (S/a) 1,40 26,86G 26,93
PSI (S/f) 0,25 14,80 14,59
Pulsion (S/f) 0 9,60 9,45
PVA Tepla (S/f) 0,15 1,92 1,94
Q-Cells (S/f) 0 0,04 0,04
Qiagen (S/f) 0 13,83 13,90
QSC (S/f) 0,08 2,09 2,10
Quanmax (S/f) 0 2,45 2,44
R.Stahl (S/g) 0,70 26,21 25,90G
Realtech (S/f) 0,30 4,57G 4,58
Reply Deutl. (S/f) 0,45 11,00G 11,40
RIB Software (S/f) 0,08 4,65 4,73
Rofin Sinar (S/f) 0 16,15 16,04
Rosenthal (F/gs) 0 0,12 0,12
Roth & Rau (S/f) 0 12,87G 13,78
RWE VA (S/f) 2,00 29,04 28,48
Rücker (S/f) 0,50 16,01 16,01
Röder Zelt. (S/f) 3,90 51,30 51,30
S.A.G. Solar. (S/f) 0,13 2,24 2,25
Sachsenmilch (S/f) 0,11 3701,00 3700,00
SAF Holland (S/f) 0 5,06 4,99
Saltus (S/f) 0 0,01 0,01
Sanacorp Ph. VA (S/f) 0,99 16,40 16,40
Sanochem. Ph. (S/f) 0 1,87 1,88
Schaltbau (S/f) 0,60 29,90 29,86G
Schnigge (S/f) 0 4,40G 4,40
Schuler StA (S/f) 0,25 19,42 19,42G
Schwabenverl. (S/g) 0 3,05G 3,50
Schweizer El. (S/g) 0,47 13,97 13,88
SCM Microsyst. (F/f) 0 1,06 1,07
Secunet (S/f) 0 11,82 11,87
Sedlmayr (S/f) 29,00 1405,00 1410,00
Sedo Hld. (S/f) 0 1,53 1,53
Sekt Wachen. (S/a) 0,23 8,65 8,73
Senator Entert. (F/gs) 0 0,98 0,98
SFC Energy (S/f) 0 6,00 5,95G
SHS Viveon (S/f) 0,20 24,99 22,27G
SHW (S/f) 1,00 31,63G 31,31
Singulus Tech. (S/f) 0 1,51 1,40
Sinner (F/gs) 0,15 14,82 14,82
SinnerSchrader (S/f) 0v 1,53 1,55
Sixt (S/f) 0,75 15,13 14,90
SKW Stahl-M. (S/f) 0,50 13,68 13,31
SM Wirtsch. (S/g) 4,96 4,85
SMA Solar Tech. (S/f) 1,30 17,51 16,98
Smartrac 0 10,25 10,25
SMT Scharf 0,95 23,12 23,11
Softing (S/f) 0,27 7,16 7,00G
Software (S/f) 0,46 32,92 33,02
Solar Fabrik (S/f) 0 2,66 2,70
Solar Mill. (S/f) 0 0,02 0,03
SolarWorld (S/f) 0,09 1,09G 0,97
Solon (S/f) 0 0,03G 0,03
Solutronic (F/f) 0 0,74 0,80
Spark Networks (S/f) 0 4,66 4,87G
Spl.Medien (S/f) 0,10 2,31 2,28
St.Gob.Obl. (S/a) 23,50 418,27 428,27
Stilwerk (S/g) 0 0,62 0,71
STINAG (S/f) 0,75 15,40 15,35
Sto VA (S/a) 4,87 108,70 109,05
Strabag (S/f) 1,04 211,00 215,00
Stratec Bio. (S/g) 0,55 36,87 36,00
Ströer (S/f) 0 6,86 6,87
Sunways (S/f) 0 0,57G 0,58
Surteco (S/f) 0,45 16,52 16,20
Swarco Traffic (S/a) 0 4,03 4,18
Südwestd. Salz (S/g) 0,75 26,40 26,40
Sygnis Pharma 3,56 3,55
Synaxon (S/f) 0 5,00 5,00
Süss Microtec (S/f) 0 8,25 8,55
Takkt (S/a) 0,85 10,59 10,45
Talanx (S/f) 21,20 21,24
Technotrans 0 6,27 6,44
Telefonica Dtl. (S/f) 5,84 5,76
Telegate (S/f) 0,35 6,52 6,63
Teleplan 0 1,82b 1,82b
Teles (S/f) 0 0,35 0,31
Tipp24 (S/f) 0 37,51 37,28
Tognum (S/f) 0,75 27,71 27,71
Tom Tailor (S/f) 0,17 15,77 15,76
Tomorrow Foc. (S/f) 0,06 3,62 3,60
Transtec (S/g) 0 0,52 0,52
Travel24.com (S/f) 0 19,33G 20,30
Tria IT (S/f) 0 0,80 0,79G
Triplan (S/f) 0,10v 2,15 2,15
TTL Inf. Tech. (S/f) 0 0,11 0,07
Turbon (S/f) 0,60 9,67 9,85
U.C.A. (S/f) 0 0,90 0,90G
Ultrasonic (S/f) 0 10,40 10,80
UMS (S/f) 0,50 9,10 9,11
United Internet (S/f) 0,30 15,99 16,07
United Labels (S/f) 0 1,09 1,07
United Power Tech. (S/f) 0 3,93 4,11
USU Software (S/g) 0,20 7,25 7,11
Uzin (S/f) 0,75 19,20G 19,47
Valora Eff. (S/g) 0 1,05 1,05G
VBH Ver. Baube. (S/a) 0 2,30 2,30G
VCL Film&Medien (S/f) 0 0,02 0,02
Ver. Filzfab. (S/a) 18,61 500,00 500,00
Verbio (F/ps) 0 1,20 1,15
Versant (F/f) 9,64 9,65
VI(Z)RT Ltd. (S/f) 0 2,52 2,52
Villeroy&Boch VA (S/f) 0,40 6,75 6,74
Vita34 (S/f) 0 2,82 2,84
Vivacon (S/f) 0 0,57 0,59G
VK Mühlen (F/gs) 0 45,58 45,58
VTG (S/f) 0,35 12,42 12,21
Vtion Wireless T. (S/f) 0,05 4,27G 4,21
VW StA (S/a) 3,00 159,20 157,50
vwd (S/f) 0 2,76 2,76
W.E.T. (S/f) 0,12 75,50 72,79
Wacker Neus. (S/f) 0,50 9,60 9,60
Walter Bau VA (F/gs) 0 0,01 0,01
WashTec (S/f) 0 8,81 8,79
WCM (S/a) 0 0,13G 0,13
Westag Vz. (S/f) 1,00 16,06 16,09
Wirecard (S/f) 0,10 19,02 18,97
WizCom (S/f) 0 0,00 0,00
WMF VA (S/a) 1,40 33,55 33,60
WMF StA (S/a) 1,40 41,36 41,40
Württ. Leb. C.D (S/a) 0,11 15,68 16,03
Württ. Leben (S/a) 0,11 20,00 20,00
Wüst. & Württ. (S/a) 0,50 15,00 14,85
Xing (S/f) 0,56 43,79 43,64
YOC (S/f) 0 8,87 8,75G
Youniq (S/f) 0 4,90 4,76
Your Familiy En. (S/f) 0,02 0,90 0,87
Zeag (S/a) 1,80 90,00 90,00
ZhongDe Waste (S/f) 0 1,73 1,78
Zooplus (S/f) 0 32,99G 32,65
Auslandsaktien in Euro
Stand: 20:00 Uhr Land 11.12. 10.12.
3M (S/f) USA 70,72 70,37
Aastrom Biosc. (S/f) USA 1,01 1,01
ABB (S/f) CH 15,40 15,30
Abbott Lab. (S/f) USA 50,18 50,52G
Accor (S/f) FR 25,97G 25,97
Adecco (S/f) CH 38,58 38,67
Adobe (S/f) USA 27,50 27,37
Aegon (F/f) NL 4,58 4,55
Aflac (S/f) USA 41,24 41,36
Agfa (S/f) BEL 1,23 1,23
Agilent Techn. (S/f) USA 29,63 29,15
Air France (F/f) FR 7,15 7,11
Akamai Tech. (S/f) USA 30,18G 30,01
Akzo Nobel (S/f) NL 44,76 44,53
Alcatel (S/f) FR 0,85 0,85
Alcoa (S/f) USA 6,70 6,58
Altera Corp. (S/f) USA 24,71 24,38
Altria Group (S/f) USA 25,61 25,88
Alumina Ltd. (F/f) AUS 0,76 0,76
Amazon (S/f) USA 191,58 193,04
AMD (S/f) USA 1,81 1,83
American Expr. (S/f) USA 43,70 43,85
AmeriTrade (S/f) USA 12,54 12,80
Amgen Inc. (S/f) USA 69,05 68,18
Anglo Am. (S/f) GB 22,58 22,38G
Anglogold (F/f) USA 23,33 23,34
Apple (S/f) USA 420,10 408,75
Applied Mat. (S/f) USA 8,50 8,47
Archer Daniels (S/f) USA 20,82 21,00
Astellas Ph. (S/f) JP 38,31 38,32
AT&T (S/f) USA 25,92G 26,04
Aviva (S/f) GB 4,36G 4,55
Ballard Power (S/f) CAN 0,45G 0,49
Bank America (S/f) USA 8,26 8,16
Barrick Gold (S/f) CAN 26,35 26,24
Baxter (S/f) USA 50,39 50,24
Bed Bath & B. (S/f) USA 44,51 44,95
Berks.H. (S/f) USA 67,10 67,53
BHP Bill. (S/f) USA 54,34 53,86
Biogen Idec (S/f) USA 117,66 116,53
Biomira (S/f) CAN 3,07 3,04
BioscrIp (F/f) USA 8,37 8,33
Boeing (S/f) USA 58,15 57,58
Bombardier (S/f) CAN 2,60G 2,60
Bristol-Myers (S/f) USA 25,17G 25,36
Broadvision (S/f) USA 6,33 6,35
Canal + (F/f) FR 4,67 4,75
Canon (S/f) JP 27,97 28,00G
Caterpillar (S/f) USA 66,88 66,92G
Cemex ADR (S/f) USA 6,88 6,93
Cendant (S/f) USA 14,72 14,73
Cerner (S/f) USA 60,33 60,15
Check P. Softw. (S/f) ISR 35,73G 36,01
Cheung Kong (S/f) HK 11,69G 11,72
Chevron (S/f) USA 82,35G 82,96
China Mobile (S/f) HK 8,90 8,85
Ciena (S/f) USA 12,14 11,99
Cisco (S/f) USA 15,35 15,29
Citigroup (S/f) USA 28,78 29,10G
Citrix (S/f) USA 48,14 47,83
Clariant (S/f) CH 9,57 9,53G
Coca Cola (S/f) USA 29,12 29,26
Colgate-Palm. (S/f) USA 82,20 83,64G
Colt Telecom (S/f) GB 1,19 1,23
Comcast (S/f) USA 27,60 27,57
Computer Asso. (S/f) USA 17,00 17,01
Conoco Philips (S/f) USA 44,53G 44,71
Costco (S/f) USA 76,16 76,11
Daiwa Sec. (S/f) JP 3,53 3,54G
Dell (S/f) USA 8,19G 8,12
Dow Chemical (S/f) USA 23,56G 23,61
Du Pont (S/f) USA 33,66 33,38
E Trade Group (S/f) USA 6,35 6,42
Ebay (S/f) USA 39,66 39,69
Eli Lilly (S/f) USA 38,65 38,81
EMC (S/f) USA 19,23 19,39
Emerson El. (S/f) USA 39,34G 39,42
Endesa (S/f) ESP 16,85 16,36
Enzon (S/f) USA 3,69 3,63
Exxon Mobil (S/f) USA 68,39 68,41G
Facebook (S/f) USA 21,57 21,62
Fannie Mae (S/f) USA 0,21 0,21
Fanuc (S/f) JP 132,07 133,01G
Fiat StA (S/f) IT 3,43G 3,44
First Solar USA 23,85 22,95
Ford (S/f) USA 8,80G 8,95
Fujitsu (S/f) JP 2,73 2,72
Gazprom (S/f) RUS 6,96 7,03
Geeknet (S/f) USA 12,19 12,37
General Electric (S/f) USA 16,59 16,62
General Motors (S/f) USA 19,43G 19,44
Gold Fields (S/f) USA 8,87G 8,70
Google (S/f) USA 535,03 528,94
Gr. Mount. Coffee (S/f) USA 30,36 29,55
Halliburton (S/f) USA 26,10 26,27
Harley Davidson (S/f) USA 35,88 35,84
Hasbro (S/f) USA 28,94 29,00
Heineken (S/f) NL 50,72 50,55
Hewlett-Packard (S/f) USA 10,95 11,15
Hitachi (B/f) JP 43,00G 43,12G
Home Depot (S/f) USA 48,95 49,09
Honda Motor (S/f) JP 25,37 25,71
Honeywell (S/f) USA 47,51G 47,66
Hyundai Motor (S/f) KOR 25,93G 25,99
IBM (S/f) USA 149,55 148,64G
ICG Group (S/f) USA 8,29G 8,59
Immunogen (S/f) USA 9,78 9,38
Intel (S/f) USA 15,55 15,55
ITT Corp. (S/f) USA 17,37 17,38
Jafco (S/f) JP 20,64 20,91
JDS Uniphase (S/f) USA 9,80 9,52
Johnson&Johns. (S/f) USA 54,85 54,56
Joy Global (S/f) USA 44,52 44,31
JP Morgan (S/f) USA 32,95 32,96G
Juniper (F/f) USA 14,70 15,12
Kimberly-Cl. (S/f) USA 65,83 66,37
Konica (S/f) JP 5,50 5,50
Korea Telecom (S/f) USA 13,31 13,33G
KPN (S/f) NL 4,61 4,52
Kroger (S/f) USA 20,49 20,72
Laura Ashley (F/f) GB 0,33 0,33
Level 3 Comm. (S/f) USA 15,36 15,22
Logitech (S/f) CH 5,90 5,87
Lukoil (S/f) RUS 49,60 50,02G
Mattel (S/f) USA 28,52 28,51
McDonald’s (S/f) USA 69,00 68,93
Medtronic (S/f) USA 32,77 32,83
Merck (S/f) USA 34,21 34,50G
Mettler-Toledo (S/f) USA 144,98 142,37
Michelin (S/f) FRA 71,00 70,82G
Micron Tech. (S/f) USA 5,11G 5,01
Microsoft (S/f) USA 21,09 20,54
Mitsubishi Heavy (S/f) JP 3,44 3,53
Mizuho Fin. (S/f) JP 1,22 1,23
ModusLink (S/f) USA 2,35 2,47
Monster W. (S/f) USA 4,18 4,26G
Moodys (S/f) USA 37,75 38,15
Motorola (S/f) USA 41,91 41,96
NEC (S/f) JP 1,39G 1,40
Network Appl. (S/f) USA 25,83 25,77
Nike (S/f) USA 75,43 76,09
Nissan Motor (S/f) JP 7,10 7,16G
Nomura (S/f) JP 3,16 3,20
Norfolk South. (S/f) USA 47,75G 47,95
Norilsk Nickel (S/f) RUS 13,34 13,44G
Nortel Network (S/f) CAN 0,01bB 0,01
Novo-Nord. (S/f) DK 126,40 124,49
Nvidia (S/f) USA 9,51G 9,19
Occ. Petrol. (S/f) USA 58,13 58,27
OMV (S/f) AT 27,35G 27,33
Onyx Pharmac. (S/f) USA 59,47 59,89
Openwave (S/f) USA 0,90 0,94
Oracle (S/f) USA 24,71G 24,77
Panasonic (S/f) JP 3,93 3,88G
PepsiCo (S/f) USA 54,08G 54,56
Pernod Ric. (S/f) FR 88,31 88,11G
Peugeot (S/f) FR 4,82 4,71
Pfizer (S/f) USA 19,64 19,74
Ph. Morris (S/f) CH 405,28 408,00
Pinault Prin.-Re. (S/f) FR 142,05 141,82
Pioneer (F/f) JP 1,91 1,92
Portugal Telecom (S/f) PT 3,54 3,56
PostNL (S/f) NL 2,60 2,58
Priceline.com (S/f) USA 482,44G 503,50
Procter & Gamb. (S/f) USA 54,06G 54,23
Prudential Corp. (S/f) GB 11,24 11,24
QLT Photo. (S/f) CAN 6,06 6,09
Qualcomm (S/f) USA 49,19G 49,52
Rambus (S/f) USA 3,72 3,62
Raytheon (F/f) USA 44,52 44,22
Realnetworks (S/f) USA 5,55 5,53
Red Hat (S/f) USA 38,04 37,90
Reed Elsevier (S/f) NL 11,30 11,25G
Renault (S/f) FR 39,44 38,58
Res. in Motion (S/f) USA 9,63 9,16
Rosneft (F/f) RUS 6,28 6,28
Ryanair (S/f) USA 4,72 4,80
Sacyr Valleher. (S/f) ESP 1,28 1,25
Samsung El. (S/f) KOR 530,27 534,90
Sandisk (S/f) USA 33,44 32,63
Schlumberger (S/f) USA 55,36G 55,58
Schneider FR 54,75 54,00
Securitas (S/f) SE 6,31 6,05
Serco (S/f) GB 6,66 6,68
Sharp Corp. (S/f) JP 2,04 1,93
Shiseido (S/f) JP 10,68 10,76
SK Telecom (S/f) USA 12,03 11,98
Softbank (S/f) JP 27,91 28,10G
Solvay (F/f) BEL 105,81 105,29
Sony (S/f) JP 7,61 7,70
Stand. Chart. (S/f) GB 18,38 18,26
Starbucks (S/f) USA 40,85 41,31
Surgutneftegaz (S/f) RUS 6,46 6,48G
Swiss Life (F/f) CHv 101,63 102,33
Swisscom (S/f) CH 328,10 323,95G
Symantec (S/f) USA 14,41 14,61
Syngenta (S/f) CH 309,71 308,90
Takeda Chemical (S/f) JP 35,58 35,91
Tel. Cz. (S/f) CZ 12,47 12,58
Tellabs (S/f) USA 2,61 2,58
Teva Pharma (S/f) USA 32,80G 33,00
Texas Instrum. (S/f) USA 22,94 22,97G
Thales (S/f) FR 27,69 27,84
Thoms.Reuters (F/f) USA 21,56 21,79
Time Warner (S/f) USA 35,88G 36,01
TomTom (S/f) NL 3,75G 3,81
Toshiba (S/f) JP 2,56 2,55G
Toyota Motor (S/f) JP 32,91 32,93G
Trans Cosmos (S/f) JP 8,30G 8,60
Travelers C. (S/f) USA 56,34 56,58
Trend Micro (S/f) JP 20,53 20,45
Tyco Int. (S/f) BM 22,19 22,08
Unisys (B/f) USA 13,32G 13,45G
United Technol. (S/f) USA 62,32 62,49G
Update Software (S/f) AT 3,10 3,06
UPS (S/f) USA 56,80 56,56
US Steel (S/f) USA 16,72 16,71
Utstarcom (S/f) USA 0,78 0,80
Verisign (S/f) USA 28,48 28,03
Verizon (S/f) USA 34,16 34,35
Viacom (F/f) USA 41,93 41,67
Viropharma (S/f) USA 18,66 18,11
Vivus (S/f) USA 8,37 8,11
W. Disney (S/f) USA 38,25 38,00
Wal-Mart (S/f) USA 55,80 55,84
Walgreen (S/f) USA 27,94G 28,10
Wharf. Holdings (S/f) HK 5,83 5,94G
Whole Foods (F/f) USA 71,01 70,28
Wolters-Kluwer (S/f) NL 14,92 14,78
Xerox (S/f) USA 5,41 5,47G
Xilinx (S/f) USA 27,00 26,88
Yahoo (S/f) USA 15,03 14,83
Zurich Ins. (S/f) CH 198,13 198,39G
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
Jul Aug Sep Okt Nov Dez
Euro in Dollar
Nummer 288 Börse Mittwoch, 12. Dezember 2012