C - Verlagshaus Jaumann
C - Verlagshaus Jaumann
C - Verlagshaus Jaumann
Erfolgreiche ePaper selbst erstellen
Machen Sie aus Ihren PDF Publikationen ein blätterbares Flipbook mit unserer einzigartigen Google optimierten e-Paper Software.
Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div.<br />
Titel 3.12. 30.11. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend.<br />
Adidas 1,00 67,21 67,70 67,98/67,21 –0,72 +31,89 68,70/47,33 17,19 1,49<br />
Allianz NA• 4,50 100,05 99,94 100,78/100,05 +0,11 +24,60 100,78/68,65 9,31 4,50<br />
BASF• 2,50 69,35 69,11 69,96/68,97 +0,35 +26,67 69,96/50,45 13,21 3,60<br />
Bayer• 1,65 70,11 69,67 70,77/69,55 +0,63 +45,47 70,77/44,30 17,93 2,35<br />
Beiersdorf 0,70 60,41 60,43 60,52/60,35 –0,03 +39,32 61,66/41,76 34,32 1,16<br />
BMW StA• 2,30 67,94 68,30 68,40/67,93 –0,53 +20,65 73,91/49,45 9,93 3,39<br />
Commerzbank 0,00 1,37 1,38 1,39/1,37 –0,73 –3,32 2,20/1,12 7,21 -<br />
Continental 1,50 84,39 84,85 85,52/84,39 –0,54 +60,74 85,52/46,00 10,24 1,78<br />
Daimler• 2,20 38,08 37,89 38,36/37,75 +0,51 +9,71 48,94/31,17 6,94 5,78<br />
Deutsche Bank• 0,75 33,94 34,02 34,68/33,94 –0,22 +13,51 39,57/22,13 7,16 2,21<br />
Deutsche Börse 3,30 43,79 43,40 44,22/43,30 +0,89 –4,32 51,92/36,05 9,73 7,54<br />
Deutsche Post 0,70 16,06 15,99 16,25/16,00 +0,47 +43,65 16,25/10,61 14,73 4,36<br />
Deutsche Telekom• 0,70 8,51 8,47 8,55/8,45 +0,47 –7,67 10,05/7,70 22,40 8,22<br />
E.ON• 1,10v 13,82 13,92 13,96/13,70 –0,68 –24,07 19,73/13,62 7,90 7,96v<br />
Fres. Med. Care 0,69 53,25 52,80 53,55/53,13 +0,85 +4,86 60,05/49,51 18,75 1,30<br />
Fresenius SE 0,95 89,34 88,93 89,96/88,76 +0,46 +26,90 96,55/68,53 18,50 1,06<br />
Heid. Cement 0,35 42,02 41,74 42,87/41,82 +0,68 +30,50 46,70/29,48 14,39 0,83<br />
Henkel VA 0,80 64,54 64,29 64,67/64,27 +0,39 +47,47 65,07/42,82 19,50 1,24<br />
Infineon 0,12 5,90 5,90 6,01/5,90 –0,05 –5,81 7,98/4,87 13,40 2,03<br />
K+S 1,30 35,08 34,85 35,44/34,88 +0,66 –8,91 41,45/30,10 12,31 3,71<br />
Lanxess 0,85 66,53 67,06 67,25/66,53 –0,79 +61,56 68,19/35,78 11,00 1,28<br />
Linde 2,50 132,80 133,25 134,05/132,65 –0,34 +18,48 136,90/106,85 17,05 1,88<br />
Lufthansa NA 0,25 12,80 12,79 12,89/12,75 +0,08 +31,23 13,20/7,90 20,98 1,95<br />
Merck 1,50 103,10 102,75 103,10/102,98 +0,34 +42,17 103,15/71,90 23,27 1,45<br />
Münchener Rück NA• 6,25 132,13 131,35 132,53/131,30 +0,59 +37,65 132,70/89,74 10,47 4,73<br />
RWE StA• 2,00 32,21 32,10 32,24/31,99 +0,33 +13,20 37,10/25,71 8,61 6,21<br />
SAP StA• 1,10 60,97 59,90 61,07/59,95 +1,79 +38,65 61,07/39,49 18,48 1,80<br />
Siemens• 3,00v 79,60 79,29 80,00/79,32 +0,39 +5,22 82,71/62,18 12,61 3,77v<br />
ThyssenKrupp 0,45 15,61 15,54 15,85/15,50 +0,42 –14,96 23,27/11,45 21,38 2,88<br />
VW VA• 3,06 166,10 166,70 167,65/165,80 –0,36 +29,36 167,90/113,25 8,94 1,84<br />
DAX<br />
Schluss 3.12.: 7435,21<br />
Schluss 30.11.: 7405,5<br />
Tag Hoch/Tief: 7487,89/7419,30<br />
Veränd. zum Vortag in %: +0,40<br />
Veränd. zum Vorjahr in %:+22,28<br />
52-Wochen Hoch/Tief: 7487,89/5637,53<br />
5600<br />
6000<br />
6400<br />
6800<br />
7200<br />
7600<br />
Jan Feb Mär Apr Mai Jun Jul Aug Sep Okt Nov Dez<br />
Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div.<br />
Titel 3.12. 30.11. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend.<br />
ABB Ltd. (CH) 0,65 14,92 14,83 15,17/14,92 +0,62 +6,72 16,85/12,27 10,73 4,36<br />
Air Liquide (FR) 2,50 94,56 94,17 94,82/94,48 +0,41 +2,66 102,56/84,05 16,30 2,64<br />
Anglo Amer. Plat. (GB) 0,74 21,87 21,83 21,96/21,48 +0,20 –25,22 35,25/20,76 5,16 3,38<br />
Anh.-B. Inbev (BE) 1,20 67,96 67,82 68,38/67,84 +0,21 +50,91 71,15/43,80 14,31 1,77<br />
ArcelorMitt. (LU) 0,75 11,79 11,73 11,90/11,70 +0,47 –20,05 17,91/10,61 4,66 6,36<br />
ASML Hold. 0,46 47,41 47,32G 47,41/47,41 +0,18 48,38/44,66 14,28 0,97<br />
Ass. Generali (IT) 0,45 13,11 12,89 13,11/12,91 +1,69 +4,20 13,52/8,17 8,92 3,43<br />
Astrazeneca (GB) 2,30 36,59 36,73 36,59/36,46 –0,37 +7,25 39,20/32,00 6,96 6,29<br />
AXA (FR) 0,69 12,74 12,70 12,78/12,64 +0,27 +13,38 13,27/8,65 6,37 5,42<br />
Banco Bilb. Vizc. (ES) 0,42 6,52 6,49 6,52/6,51 +0,40 –1,27 7,30/4,35 8,25 6,44<br />
Banco Santander (ES) 0,60 5,86 5,94 6,00/5,86 –1,31 –1,03 6,63/4,00 7,06 10,23<br />
Barclays (GB) 0,06 3,01 3,03 3,06/3,01 –0,79 +32,07 3,14/1,91 6,13 2,00<br />
BG Group (GB) 0,15 13,32 13,44 13,34/13,12 –0,93 –16,56 18,85/12,50 9,25 1,11<br />
BHP Billiton (GB) 0,55 24,30 24,29 24,55/24,30 +0,03 +2,87 26,82/20,50 8,71 2,26<br />
BNP Paribas (FR) 1,20 42,78 43,06 43,25/42,76 –0,65 +27,57 43,25/24,83 7,41 2,81<br />
BP Plc (GB) 0,23 5,31 5,33 5,38/5,30 –0,41 –1,99 6,11/4,84 5,84 4,33<br />
Brit.Am. Tob. (GB) 1,60 40,70 40,50 41,29/40,40 +0,48 +17,25 44,81/34,01 14,85 3,93<br />
Carrefour (FR) 0,52 18,89 19,35 19,05/18,89 –2,38 –6,51 20,21/12,89 11,88 2,75<br />
CRH (IE) 0,63 14,02 13,89 14,35/13,99 +0,97 –1,13 16,89/12,90 11,98 4,46<br />
Diageo (GB) 0,40 23,36 23,32 23,54/23,00 +0,18 +47,96 23,77/15,73 17,56 1,71<br />
Enel (IT) 0,25 2,94 2,93 2,96/2,92 +0,41 –9,89 3,33/2,02 7,55 8,42<br />
ENI (IT) 1,04 18,12 18,24 18,35/18,05 –0,68 +11,92 18,73/14,96 7,40 5,74<br />
Ericsson LM (SE) 0,50 7,23 7,17 7,30/7,16 +0,88 –6,83 8,20/6,50 9,90 6,92<br />
Essilor Int. 0,85 75,20 75,05 75,20/74,27 +0,20 +44,64 75,20/51,44 23,72 1,13<br />
France Télécom (FR) 1,40 8,14 8,12 8,22/8,10 +0,26 –36,00 12,93/7,85 6,36 17,20<br />
GDF Suez (FR) 1,50 17,50 17,32 17,62/17,48 +1,03 –18,19 21,79/15,65 9,67 8,57<br />
GlaxoSmithkl. (GB) 0,87 16,47 16,58 16,60/16,47 –0,69 –0,04 19,63/16,31 10,42 5,28<br />
Groupe Danone (FR) 1,39 48,99 49,00 49,01/48,85 –0,03 +1,16 54,93/45,67 13,76 2,84<br />
Hennes&Mauritz (SE) 1,10 24,75 24,80 24,97/24,75 –0,20 +4,16 30,89/22,77 18,20 4,44<br />
HSBC (GB) 0,41 7,84 7,89 7,85/7,76 –0,72 +28,93 7,89/5,64 9,44 5,23<br />
Iberdrola (ES) 0,33 3,80 3,81 3,87/3,80 –0,16 –25,75 5,12/2,64 7,31 8,58<br />
Inditex (ES) 1,80 104,55 106,17 106,08/104,55 –1,53 +63,70 107,27/61,83 26,40 1,72<br />
ING Groep (NL) 0,00 6,90 6,96 6,99/6,90 –0,85 +9,47 55,62/4,36 5,23 -<br />
Intesa Sanp. (I) 0,05 1,31 1,29 1,33/1,31 +1,32 –3,61 1,63/0,86 6,88 3,83<br />
L’Oreal (FR) 2,00 104,65 105,25 105,00/104,60 –0,57 +31,44 105,65/76,84 20,40 1,91<br />
LVMH (FR) 2,60 136,15 136,00 137,35/135,10 +0,11 +17,57 137,65/103,45 16,32 1,91<br />
National Grid (GB) 0,39 8,67 8,77 8,70/8,66 –1,17 +21,34 9,07/7,00 12,57 4,50<br />
Nestlé (CH) 1,95 50,37 50,37 50,52/50,18 +0,00 +21,54 51,50/41,21 16,85 3,87<br />
Nokia (FI) 0,20 2,52 2,54 2,58/2,50 –0,90 –37,62 4,46/1,33 21,00 7,94<br />
Novartis NA (CH) 2,25 47,82 47,72 48,07/47,62 +0,22 +19,39 49,08/39,51 10,00 4,71<br />
Philips Elec. (NL) 0,75 19,91 19,91 20,20/19,84 +0,03 +30,16 20,26/13,65 11,92 3,77<br />
Reckitt Benckiser (GB) 1,25 49,90 48,44 49,90/48,80 +3,00 +32,01 49,90/37,10 15,69 2,51<br />
Repsol (ES) 1,05 16,21 16,39 16,53/16,18 –1,11 –28,82 24,15/10,93 9,06 6,48<br />
Rio Tinto (GB) 1,65 38,72 38,21 38,88/38,24 +1,33 –1,60 48,46/33,14 6,49 4,26<br />
Roche Hold (CH) 6,80 150,80 151,13 151,55/150,78 –0,22 +26,24 155,79/119,05 12,60 4,51<br />
Royal Dutch Shell (GB) 1,68 25,78 25,91 25,78/25,58 –0,53 –2,45 29,33/24,35 5,99 6,52<br />
Saint Gobain (FR) 1,24 31,07 31,00 31,15/30,75 +0,24 –3,60 37,60/23,79 8,38 3,99<br />
Sanofi-Av. (FR) 2,65 69,30 68,41 69,30/68,50 +1,30 +34,49 69,91/50,68 11,18 3,82<br />
Schneider El. (FR) 1,70 54,35 54,26 54,35/54,15 +0,17 +27,52 54,35/36,98 12,27 3,13<br />
Soc. Générale (FR) 0,00 27,91 27,88 28,25/27,91 +0,09 +38,98 28,25/14,90 6,79 -<br />
Telef. de Esp. (ES) 0,53 10,06 10,06 10,15/10,00 +0,00 –28,65 14,24/7,98 7,29 5,27<br />
Tesco (GB) 0,15 4,00 4,05 4,05/4,00 –1,31 –15,65 4,97/3,67 8,70 3,75<br />
Total S.A.B (FR) 2,28 38,47 38,32 39,14/38,42 +0,39 –1,15 42,95/33,46 6,81 5,93<br />
UBS (CH) 0,10 12,05 12,02 12,12/11,97 +0,19 +30,92 12,34/8,08 8,73 0,83<br />
Unibail (FR) 8,00 180,00 180,90 181,45/180,00 –0,50 +32,09 182,50/128,25 18,20 4,44<br />
UniCredit (IT) 0,00 3,65 3,58 3,70/3,58 +1,84 –33,88 5,59/2,21 6,40 -<br />
Unilever (NL) 0,90 29,17 29,23 29,50/29,09 –0,18 +17,67 29,50/24,44 16,39 3,09<br />
Vinci (FR) 1,77 34,54 34,06 34,54/33,86 +1,39 +1,36 40,80/31,22 9,31 5,13<br />
Vivendi (FR) 1,40 16,64 16,60 16,72/16,50 +0,24 –3,26 17,55/12,36 4,44 8,41<br />
Vodafone (GB) 0,13 2,00 1,99 2,00/1,98 +0,10 –2,20 2,45/1,93 8,68 6,51<br />
Euro Stoxx 50 2582,36 2575,25 2608,41/2579,18 +0,28 +8,992611,42/2050,16<br />
Stoxx 50 2554,72 2551,79 2569,85/2551,31 +0,11 +9,892594,60/2195,91<br />
Deutsche Indizies<br />
3.12. Veränd. 52 Wo. H/T<br />
M-Dax 11625,89 +12,97 11730,62/8398,55<br />
TecDax 842,64 +1,85 846,91/656,07<br />
S-Dax 5111,97 +6,09 5257,70/4228,97<br />
L-/E-Dax 7432,71 +21,88 7451,62/5635,01<br />
Internationale Aktienindizies (Stand: 20:00)<br />
Euro Stoxx 50 2582,36 +7,11 2611,42/2050,16<br />
Dow Jones 12989,44 –36,14 13661,87/11735,19<br />
Nasdaq 3008,71 –1,53 3196,93/2518,01<br />
Nikkei 9458,18 +12,17 10255,15/8238,96<br />
FTSE 100 5871,24 +4,42 5989,07/5229,76<br />
Edelmetalle (ohne Steuern, Großhandelspreise, 1kg/Euro)<br />
Gold London $ Feinunze Fixing: 1718,00 Vortag: 1728,25<br />
3.12.2012 Ankauf Verkauf Verk. VT<br />
Gold Frankfurt (Euro/kg) 41670 44860 45640<br />
Silber (Euro/kg) 810,00 893,00 920,60<br />
NE-Metalle (je 100 kg/Euro) Tiefst Höchst Vortag<br />
Blei (US-$) 224,20 -,– 225,45<br />
Blei in Kabeln geschl. geschl. 194,17<br />
Kupfer (US-$) 797,50 -,– 794,90<br />
Kupfer (DEL) geschl. geschl. 621,76<br />
Kupfer (MK) 713,62 -,– 715,22<br />
Zinn (US-$) 2185,50 -,– 2180,00<br />
Zink (US-$) 202,40 -,– 202,80<br />
Aluminium (99,7% prompt BRD)201,60 -,– 203,40<br />
Messing MP 58 512,00 -,– 512,00<br />
Messing MS 58 (1. Stufe) 522,00 526,00 526,00<br />
Messing MS 58 (2. Stufe) 564,00 572,00 572,00<br />
Metallbasis 63/37 546,00 548,00 548,00<br />
Zinsen<br />
Hauptrefinanzierungssatz (EZB) 0,75<br />
Basiszins (Bundesbank) 0,12<br />
Geldmarktsatz Euribor (3 Monate) 0,19<br />
Durchschnittsrendite öffentl. Anleihen 1,10<br />
Finanzierungsschätze des Bundes (1 Jahr), Rendite 0,00<br />
Bundesschatzbriefe Typ A Endrendite 0,54<br />
Bundesschatzbriefe Typ B Endrendite 0,68<br />
Festgeld, 6 Monate *(ab 5.000 Euro) 0,75<br />
Sparbief 2 J., 3 Monate Kündigungsfrist (5000 Euro) 1,00<br />
Ratenkredit (3 Jahre, bis 10.000 Euro), effektiv* 4,49<br />
Hypothekendarlehen, Zinsen 5 Jahre fest, effektiv* 2,05<br />
Hypothekendarlehen, Zinsen 10 Jahre fest, effektiv* 2,52<br />
* Zinssätze geben nur ungefähre Hinweise auf die Marktlage<br />
Devisen Bargeld<br />
(in Euro) (in Euro)<br />
Ank. Verk. Ank. Verk.<br />
EuroFX<br />
USA 1,3000 1,3060 $ 1,26 1,35<br />
Japan 106,84 107,32 Yen 103,6 112,5<br />
Großbritannien 0,8097 0,8137 brit. £ 0,78 0,84<br />
Schweiz 1,2040 1,2080 sfrs 1,18 1,25<br />
Kanada 1,2875 1,2995 Can. $ 1,23 1,37<br />
Schweden 8,6470 8,6950 sKr 8,28 9,11<br />
Norwegen 7,3331 7,3811 nKr 6,97 7,81<br />
Dänemark 7,4401 7,4801 dKr 7,12 7,81<br />
Freiverkehrskurse<br />
Ägypten 7,9250 8,0050 ägy. £ 6,88 8,68<br />
Australien 1,2401 1,2601 aus. $ 1,16 1,33<br />
Hongkong 10,051 10,151 HK $ 9,19 11,09<br />
Indien 70,590 72,190 Rupie 58,74 83,00<br />
Israel 2,7360 2,7640 Shekel 2,44 3,46<br />
Kroatien 7,4530 7,6130 Kuna 6,89 8,42<br />
Malaysia 3,9350 3,9950 Ringgit 3,07 5,07<br />
Marokko 11,091 11,171 Dirham 9,41 13,59<br />
Neuseel. 1,5752 1,5992 NZ-$ 1,39 1,78<br />
Polen 4,0900 4,1380 Zloty 3,73 4,45<br />
Rumänien 4,5050 4,5550 Leu<br />
Russland 39,900 40,900 Rubel 36,97 46,18<br />
Saudi-Arab. 4,8640 4,9120 Rial 4,43 5,61<br />
Singapur 1,5830 1,5950 Sing. $ 1,47 1,75<br />
Südafrika 11,409 11,649 Rand 10,58 12,79<br />
Taiwan 37,490 38,290 Dollar 34,77 42,25<br />
Thailand 39,130 40,730 Baht 35,62 45,17<br />
Tschech. Rep. 24,845 25,645 Kronen 23,68 28,68<br />
Türkei 2,3070 2,3570 Lira 2,15 2,52<br />
Tunesien 2,0370 2,0570 T-Dinar 1,71 2,51<br />
Ungarn 278,70 283,90 Forint 252,6 315,6<br />
Wechselkurse der BW-Bank (Euro FX/Freiverkehr)<br />
Umsätze (in Mio. Euro an dt. Börsen) 3.12. 30.11.<br />
DAX-Werte 2424,37 2731,49<br />
Euro Stoxx 50/Stoxx 50-Werte 34,40 33,77<br />
M-DAX-Werte 315,09 424,93<br />
Sonstige Dt. Werte 209,10 261,44<br />
Auslandswerte 36,15 35,03<br />
A<br />
. A M-Dax<br />
Stand: 20:00 Uhr Div. 3.12. 30.11.<br />
Aareal Bank (S) 0v 16,37 16,69<br />
Aurubis (S) 1,20 49,38G 48,86<br />
Axel Springer (S) 1,70 33,37 33,49<br />
BayWa (S) 0,60 33,58 33,81<br />
Bilfinger (S) 3,40 75,29 75,56<br />
Boss (S) 2,88 78,84 80,36<br />
Brenntag (S) 2,00 98,68 99,29<br />
Celesio (S) 0,25 13,31G 13,08<br />
Deutsche Wohnen (S) 0,23 14,74 14,81<br />
Douglas (S) 1,10 37,57 37,71<br />
Dt. Euroshop (S) 1,10 31,27 31,44<br />
Dürr (S) 1,20 65,60 64,17G<br />
EADS (S) 0,45 26,47 25,93<br />
ElringKlinger (S) 0,58 24,40 24,63<br />
Fielmann (S) 2,50 74,82 74,57<br />
Fraport (S) 1,25 42,43 42,62<br />
Fuchs Petr. VA (S) 1,00 54,10 53,53<br />
Gagfah (S) 0 8,60 8,45<br />
GEA Group (S) 0,55 24,83 25,13<br />
Gerresheimer (S) 0,60 38,68 39,37<br />
Gerry Weber (S) 0,65 36,71 36,43<br />
Gildemeister (S) 0,25 14,62 14,79G<br />
GSW Immob. (S) 0,90 32,64 32,51<br />
Hamb. Hafen (S) 0,65 17,48 17,35<br />
Hann. Rück NA (S) 2,10 57,00 56,70<br />
Hochtief (S) 0 40,71 40,88<br />
Kabel Deutschl. (S) 1,50 55,61 55,57<br />
Klöckner & Co (S) 0 8,14G 8,08<br />
Krones (S) 0,60 43,14 43,95<br />
KUKA (S) 0 26,36 26,09<br />
Leoni (S) 1,50 26,18G 26,45G<br />
MAN StA (S) 2,30 80,44 80,84<br />
Metro StA (S) 1,35 21,20G 21,53<br />
MTU (S) 1,20 68,25 68,30<br />
ProS.Sat.1 Media VA (S)1,17 22,92 22,46<br />
Puma (S) 2,00 224,84 223,09<br />
Rational (S) 5,50 205,60 205,78<br />
Rheinmetall StA (S) 1,80 36,11G 35,51<br />
Rhön-Klinik. StA (S) 0,45 15,28G 15,55<br />
Salzgitter (S) 0,45 35,20 35,39<br />
SGL Carbon (S) 0,20 30,70 30,86<br />
Sky Dtld. (S) 0 3,84G 3,81G<br />
Stada (S) 0,37 22,77G 22,85<br />
Südzucker (S) 0,70 30,14 30,36G<br />
Symrise (S) 0,62 26,61 26,69<br />
TAG Immobilien (S) 0,20 9,29 9,26<br />
TUI (S) 0 7,59G 7,63G<br />
Vossloh (S) 2,50 73,77 73,68<br />
Wacker Chemie (S) 2,20 42,50 42,10<br />
Wincor Nixdorf (S) 1,05v 32,08 32,31<br />
Inland<br />
Stand: 20:00 Uhr Div. 3.12. 30.11.<br />
118000 (S/f) 0v 0,06 0,06<br />
2G Energy (S/f) 0,37 29,95 27,95<br />
3U Hld. (S/f) 0,03 0,52 0,52G<br />
7 days m. JWP 0 0,43 0,43<br />
aap Implant. (S/f) 0 1,34bG 1,33<br />
Abacho (S/f) 0 0,68 0,66<br />
Action Press Hld. (S/f) 0 1,17 1,19<br />
Ad Pepper (S/f) 0 0,86G 0,87<br />
AdCapital StA (S/f) 0 11,78 11,65<br />
Adesso (S/f) 0,18 6,22 6,33<br />
Adler Modem. (S/f) 0 4,52 4,56<br />
Adv. Inflight (S/f) 0,12 5,10 5,01<br />
Adva Optical (S/f) 0 4,23 4,28<br />
Advan. Vis.T. (S/f) 0 5,06G 5,35<br />
Advan.Photonics (S/f) 0 0,03G 0,03<br />
Agennix 0 0,42G 0,40bG<br />
Ahlers StA (S/f) 0,65 10,23 10,23<br />
Ahlers VA (S/f) 0,70 10,81 10,62<br />
Aigner (F/f) 0 212,00 212,00<br />
Air Berlin (S/f) 0 1,37 1,39<br />
AIRE (S/f) 0 20,00 19,86<br />
Aixtron (S/f) 0,25 9,55 9,56<br />
Alba (F/gs) 0 64,94 64,00<br />
Albis Leas. (S/f) 0 0,27 0,28<br />
Aleo Solar (S/f) 0 8,36 8,32<br />
All for One Steeb (S/f) 0,20 13,60 13,75<br />
Allg. Anlag. (F/gs) 0 1,39 1,39<br />
Allg.Gold u. Silb. (F/f) 6,00 87,20 86,50<br />
Allgeier (S/f) 0,50 10,20 10,12<br />
Alno (S/a) 0 1,10 1,13<br />
Alphaform (S/f) 0 1,89 1,89<br />
alstria off. (S/f) 0,44 9,38G 9,40<br />
Amadeus (S/f) 2,84 37,15 36,94<br />
Analytik Jena (S/f) 0 10,61 10,68<br />
Anzag (S/f) 0 30,75 30,75<br />
Aragon (S/f) 0 3,43 3,03<br />
Arcandor (S/a) 0 0,03G 0,03bG<br />
Areal Immob. (S/g) 0 0,21 0,21<br />
Ariston RE (F/f) 0 0,63 0,64<br />
Artnet (S/f) 0 3,06 3,05G<br />
AS Creation (S/f) 0,75 33,81 33,91<br />
As. Bamboo (S/f) 0,40 6,24 6,28G<br />
AT & S (Öst.) (S/f) 0,32 8,01 7,78<br />
Atevia (S/f) 2,50 7,10 7,10<br />
Atoss Softw. (S/f) 0,71 20,00 20,00<br />
Audi (S/a) 3,00 510,00 512,00<br />
Augusta Techn. (S/f) 0,60 23,02 23,02<br />
Aurelius 2,00 40,95 40,18<br />
B+S Banksyst. (S/f) 0v 1,23 1,23<br />
Baader Wertp. (S/a) 0,03 1,87 1,88<br />
Babcock BSH (F/gs) 0 0,02 0,02<br />
Balda (S/f) 2,00 3,18 3,19<br />
Basler (S/f) 0,30 12,55G 12,40<br />
Bauer (S/f) 0,50 18,74 18,61<br />
BB Biotech (S/f) 0 70,50 71,31G<br />
Beate Uhse (S/f) 0 0,72 0,66<br />
Bechtle (S/f) 1,00 28,52 28,50<br />
Beko (S/f) 0,05 2,12 2,11<br />
Berentzen (S/f) 0,90 6,00 6,11<br />
Bertelsm.v.01 (S/f) 15,00 244,50 244,50<br />
Bertelsm.v.92 (S/f) 7,37 141,00 141,00<br />
Bertrandt (S/g) 1,70 75,36 74,49<br />
Beta Systems (S/f) 0 1,81 1,82<br />
BHS Tablet. (S/f) 0,56 11,80 11,80<br />
Bien Zenker (S/f) 0 6,30 6,30<br />
Bijou Brigitte (S/f) 5,50 58,56 59,25<br />
Biolitec (S/f) 0,10 1,96 1,91<br />
Biotest StA (S/f) 0,44 48,02 48,01<br />
Biotest VA (S/f) 0,50 44,32 43,98<br />
BMP 0 0,64 0,66<br />
BMW VA (S/f) 2,32 46,88 46,92<br />
Bor. Dortmund (S/f) 0,06 2,69 2,66<br />
Brauhaus Rvbg. (S/a) 0 2007,00 2007,00<br />
Brilliant (F/gs) 0 31,43 31,43<br />
Buch.de (S/f) 0,01 7,85 7,85<br />
C.A.T. Oil (S/f) 0,13 6,50 6,36<br />
Caatoosee (S/f) 0 0,77 0,77<br />
Cancom IT Sys. (S/f) 0,30 13,65 13,13<br />
Carl Zeiss Med. (S/f) 0,40v 22,19 22,29<br />
Cash Life (D/f) 0 1,40B 1,30B<br />
CCR Logistik (S/f) 0 8,22 8,40<br />
Cenit Systemh. (S/g) 0,30 6,60bG 6,60<br />
Centrosolar (S/f) 0 0,90G 0,91<br />
Centrotec (S/f) 0,10 13,50 13,50<br />
Centrotherm 0 0,88 0,88<br />
Ceontronics (S/f) 0,12 1,59 1,55G<br />
Cewe Color (S/f) 1,40 31,90 31,99<br />
China Spec. Glass (S/f) 0 2,97 2,93<br />
CineMedia (S/f) 0 1,14 1,14<br />
co.don (S/f) 0 0,94 0,94<br />
Colonia R.Est. (S/f) 0 4,07G 4,23<br />
Comdirect (S/f) 0,56 7,75 7,82<br />
Compugr. (S/f) 0,25 13,81 13,50G<br />
Computec M. (S/f) 0,50 8,33 8,32<br />
Conergy (S/f) 0 0,29G 0,28<br />
Constantin Med. (S/f) 0 1,59 1,49<br />
Cor&FJA (S/f) 0 0,93 0,95<br />
CPU Software (S/f) 0 1,33 1,33<br />
Creaton (S/f) 0 31,00 31,00<br />
CropEnergies (S/f) 0,18 4,68 4,73<br />
CTS Eventim (S/f) 0,44 25,55 25,28<br />
Curanum (S/f) 0 1,92 1,93<br />
Curasan (S/f) 0 3,05 2,99<br />
Custodia (S/f) 6,00 216,00 221,00<br />
Cycos (S/f) 0 5,67 5,67<br />
Cytori Therap. (S/f) 0 3,16 3,12G<br />
DAB Bank (S/f) 0,22 3,50 3,42<br />
Dahlbusch (S/f) 16,04 385,00 385,00<br />
Datagroup (S/f) 0,20 5,49 5,49<br />
DCI (S/f) 0 0,26 0,28<br />
Deag Dt. Ent. (S/f) 0,04 2,83G 2,87<br />
Delticom 2,95 31,80 32,21<br />
Demag Cranes 0,04 53,01 53,01<br />
Derby Cycle (S/f) 0 33,02 32,91<br />
Deufol (S/f) 0,03 0,98 0,92<br />
Deutz (S/f) 0 3,17 3,16<br />
Dialog Semicond. (S/f) 0 15,62 15,61<br />
DIC Asset (S/f) 0,35 7,19 7,07<br />
Dierig (S/f) 0,15 10,16 10,40<br />
Dinkelacker (S/g) 26,00 945,00 945,00<br />
DocCheck (S/f) 0,25 4,25 4,25<br />
Dresd. Fact. (S/f) 0,20 5,65 5,60<br />
Drillisch (S/f) 0,70 10,96 10,84G<br />
Drägerwerk (F/ps) 1,13 58,40 57,00<br />
Drägerwerk VA (S/f) 0,19 74,65 73,81<br />
Dt. Forfait (S/f) 0 3,65G 3,75<br />
Dt. Postbank (S/a) 0 31,75 31,80G<br />
DVB Bank (S/f) 0,60 24,00 24,09<br />
Dyckerhoff StA (S/f) 0,80 38,01 37,72<br />
Dyckerhoff VA (S/f) 0,80 38,16 38,51<br />
Dürkopp (F/gs) 0 5,80 6,00<br />
Easy Software (S/f) 0 4,68 4,73<br />
Eckert&Ziegler (S/g) 0,60 23,23G 23,35<br />
Ecotel 0 4,98 4,87<br />
Edel (S/f) 0,10 2,19 2,18G<br />
Einbecker (F/f) 0 9,45 9,60<br />
Einhell Ger. VA (S/f) 0,80 28,48 27,98<br />
Eisen u. Hütten. (S/g) 1,50 22,50 22,50<br />
Elexis (S/f) 0,27 24,00 24,01<br />
Elmos Semicond. 0,25 6,80 6,40<br />
ENBW (S/a) 0,85 31,89 31,87<br />
Energ. Hold. 1,50 32,71G 32,96G<br />
Energiekontor (S/f) 0,30 4,65 4,64<br />
Enerxy (S/f) 0 2,62 2,62<br />
EnviTec Bio. (S/f) 0 7,26 7,26G<br />
Epigenomics 0 0,96 0,94<br />
Estavis (S/f) 0 1,64 1,64<br />
Eurofins Scien. (S/f) 0 117,46 117,81<br />
Euromicron (S/f) 1,15 18,40 18,41<br />
Euwax (S/a) 3,26 55,01 54,91G<br />
Evotec (S/f) 0 2,72 2,75<br />
Eyemaxx RE (S/f) 0 5,25 5,59<br />
F.A.M.E. Film (S/f) 0 0,20 0,20<br />
Fabasoft (S/f) 0,15 3,41 3,44<br />
Fair Value (S/f) 0,08 4,32 4,21<br />
First Sensor (S/f) 0 8,00 8,25G<br />
Flatex (S/f) 0,15 4,68 4,68<br />
Foris (S/f) 0 1,95 1,95<br />
Fortec (S/f) 0,50 9,52 9,62<br />
Franconofurt (S/f) 0,05 8,25 8,02<br />
Freenet (S/f) 1,20 14,33G 14,32<br />
Fres. MC Vz. (S/f) 0,71 43,58 43,33<br />
Friwo (S/g) 0 7,10 7,05<br />
Fuchs Petr. StA (S/a) 0,98 49,54 49,55<br />
Garant VA (S/f) 0 34,55 34,55<br />
Gelsenw. (F/gs) 17,74 544,99 545,00<br />
Generali (S/f) 4,85 69,94 66,85<br />
Geratherm 0,30 4,69 4,69<br />
Gesco (S/g) 2,90 65,41G 65,50<br />
GfK SE (S/f) 0,65 36,73 36,88<br />
GFT Techn. (S/f) 0,15 3,08 3,09<br />
Gigaset (S/f) 0 0,95 0,94G<br />
Girindus (S/f) 0 0,22 0,13<br />
GK Softw. (S/f) 0,50 33,22G 33,41<br />
Gold-Zack (F/f) 0 0,03 0,03<br />
Grammer (S/f) 0,40 15,71 15,46G<br />
Grenkeleasing (S/f) 0,75 51,95G 52,25<br />
Group Bus.Soft. (S/f) 0 0,18 0,19<br />
GWB Immob. (S/f) 0 0,06 0,07<br />
H&R (S/f) 0,60 12,05 12,12<br />
Hahn Imm. (S/f) 0 1,91 1,91<br />
Halloren (S/f) 0,25 6,81 6,80<br />
Hamborner Reit (S/g) 0,40 7,50 7,48<br />
Hanse Yacht. (S/f) 0v 2,80 2,81<br />
Hanse Yacht. (S/gs) 0v 2,80 2,81<br />
Hawesko (S/f) 1,60 40,00 40,01<br />
HCI Capital (F/f) 0 0,33 0,32<br />
Heidelb. Druck (S/f) 0 0,98 0,98<br />
Heiler Software (S/f) 0 7,26G 7,10<br />
Herlitz (S/f) 0 1,78 1,78<br />
Hermle VA (S/g) 6,05 90,68 90,50<br />
Hess (S/f) 15,21 15,21<br />
Highlight C. 0,17 3,73 3,74<br />
Hohner, M (S/g) 0,11 6,50 6,50<br />
Homag (S/f) 0 11,51 11,36<br />
Hornbach Hl.VA (S/f) 0,67 52,93 53,13<br />
Hotel.de (F/f) 0,04 24,66 25,05<br />
Hymer (S/a) 0 48,72 48,31<br />
Hypoport (S/f) 0 7,60 7,60<br />
Höft & Wessel (S/f) 0 1,69 1,60<br />
Hönle, Dr. (S/f) 0,50 11,43 11,39G<br />
I:FAO (S/f) 0,65 9,20 9,20<br />
IBS (S/f) 0,15 7,90 7,95<br />
IFA (S/f) 0 6,66 6,82<br />
IFM Immob. (S/f) 0 11,07 11,07<br />
IKB (F/f) 0 0,51 0,49<br />
IM Intern. Med. (S/f) 0 0,03 0,03<br />
IMW Imm. (S/f) 0 2,95 2,92<br />
Indus Holding (S/f) 1,00 20,05 19,84<br />
Init Innovation (S/g) 0,80 22,58G 22,82<br />
Integralis (S/f) 0 7,48 7,33<br />
Intershop Com. (S/f) 0 1,85 1,87<br />
Intertainment (S/f) 0 0,68 0,72<br />
Intica 0 3,15 3,12<br />
Isra Vis.Pars. 0 5,04b 5,04b<br />
Isra Vision Sys. (S/f) 0,25 23,51 23,15G<br />
Itelligence (S/f) 0,18 10,85 10,82<br />
IVG (S/f) 0 1,83 1,88<br />
IVU Traffic (S/f) 0 1,24G 1,25<br />
Jenoptik (S/f) 0,15 7,96 7,88<br />
Jetter (S/f) 0 4,62 4,75G<br />
JK Wohnbau (S/f) 0 3,11 3,11<br />
Joyou (F/ps) 0 9,05 9,12<br />
Jubii Eur. (S/f) 0 0,05G 0,06<br />
Jungheinrich VA (S/f) 0,76 30,21 29,05<br />
Kampa (S/f) 0 0,03 0,03<br />
KAP Bet. (S/f) 1,00 20,56 20,90<br />
KHD Humb. (S/f) 0 14,24 14,24<br />
Klassik Radio (S/f) 0,10 5,10 4,80<br />
Kontron (S/f) 0,20 3,66 3,66<br />
KPS (S/f) 0,09 1,34 1,31<br />
Kromi Log. (S/f) 0v 8,80 8,95<br />
KSB StA (S/f) 12,00 403,00 403,10<br />
KSB VA (S/f) 12,26 378,00 366,35<br />
KST (S/f) 0 1,15 1,17G<br />
Kunert StA (S/f) 0 0,45 0,45<br />
KWS Saat (S/f) 2,80v 236,00 242,60<br />
Kässbohrer (S/f) 1,99 35,50 34,01<br />
König & Bauer (S/f) 0 12,89 12,91G<br />
Leifheit (S/f) 1,30 29,48 29,50<br />
Loewe (S/f) 0 3,44 2,98<br />
Logwin (S/f) 0 0,92 0,94<br />
Lotto24 (S/f) 3,50 3,49<br />
LPKF Laser (S/f) 0,40 15,80 15,32<br />
LS telcom (S/f) 0,10 5,84 6,00G<br />
Ludw. Beck (S/f) 0,45 28,00 27,45<br />
M.A.X. Autom. (S/f) 0,15 3,46 3,46G<br />
Magix (S/f) 0 2,12 2,15<br />
Mainova (S/f) 9,48 342,00 365,00<br />
MAN VA (S/g) 2,30 73,88 75,22<br />
Mannh. Hldg. (S/f) 0 3,78 3,76<br />
Manz (S/f) 0 17,19 17,40G<br />
Marseille Kli. (S/f) 0v 3,80G 3,94<br />
Masterflex (S/f) 0 4,94 4,94<br />
MBB Industr. (S/f) 0,44 15,47 16,22<br />
Mediantis (F/f) 0 278,70 278,15<br />
Mediclin (S/f) 0 4,15 4,15<br />
Medigene (S/f) 0 1,03 1,04<br />
Medion (S/f) 0,21 16,02 16,01<br />
Medisana (S/f) 0 1,44B 1,52<br />
Mensch u. Ma. (S/f) 0,20 4,85 4,75<br />
Metro VA (S/f) 1,49 23,02 23,00<br />
MeVis (S/f) 0 8,71 8,71<br />
Micronas (S/f) 0 6,48 6,57G<br />
Min.Überk.StA (S/a) 1,12 16,31G 16,31bG<br />
Min.Überk.VA (S/a) 1,31 8,25bB 8,15<br />
MLP (S/a) 0,60 5,75 5,48<br />
MME (S/f) 0 9,35 9,35<br />
Mobotix (S/f) 0,50v 18,84G 19,05<br />
Mologen (S/f) 0 11,73 11,81<br />
Moninger Hld. (S/f) 0 3,99 3,50<br />
Mood and Motion (S/f) 0 0,06 0,06<br />
MorphoSys (S/f) 0 26,76 26,76G<br />
MPC (S/f) 0 0,52 0,52<br />
MVV Energie (S/a) 0,90 22,34 22,22<br />
MWB Fairtr. (S/f) 0 0,80 0,80<br />
Mühlbauer (S/f) 1,00 17,05G 17,11<br />
Müller-Lila Log. (S/f) 0,15 3,21 3,19<br />
Nanostart (S/f) 0 3,66G 3,85<br />
Nemetschek (S/f) 1,15 33,30G 33,21<br />
Neschen (S/f) 0 0,31G 0,31<br />
net AG (S/f) 0,03 0,35 0,34<br />
Nextevol. (S/f) 0 10,70 10,70<br />
Nexus (S/f) 0,10 9,23G 9,31<br />
Norcom (S/f) 0 0,41 0,44G<br />
Nordex (S/f) 0 2,93 2,93<br />
Norma Gr. (S/f) 0,60 19,47 19,65<br />
November (S/f) 0 0,04 0,04<br />
Nürnb. Bet. (S/f) 2,90 59,41 59,41<br />
Odeon (S/f) 0 1,15 1,15<br />
OHB (S/f) 0,35 16,46 15,95G<br />
OnVista (S/f) 0 5,10 5,35<br />
Orad Hi-Tec. S. (S/f) 0,18 2,14 2,16<br />
ORBIS (S/f) 0,04 2,33 2,33<br />
OVB Hld. (S/f) 0,35 21,26 21,01<br />
P&I (S/f) 0 30,46 30,44<br />
PA Power Auto. (S/g) 0 1,35 1,30G<br />
Paion (S/f) 0 0,85G 0,84<br />
Pandatel (F/gs) 0 0,22 0,22<br />
Pankl Rac. (S/f) 0,40 22,28 22,08<br />
Paragon (S/f) 0 8,20G 8,15<br />
Patrizia Imm. (S/f) 0 6,46 6,40<br />
Pearl Gold (F/gs) 0 7,79 8,00<br />
Pfeiffer Vac. (S/f) 3,15 86,58 86,98<br />
Pferdewetten.de (F/gs) 0 1,45 1,45<br />
Pironet (S/f) 0,10 2,54 2,54<br />
Pixelpark (F/f) 0 2,00 1,90<br />
Plaut (F/gs) 0 0,97 0,96<br />
Plenum (S/g) 0 0,21bG 0,35<br />
PNE Wind (S/f) 0,04 2,19 2,06<br />
Polis Imm. (S/f) 0 10,34 10,34<br />
Porsche VA (S/a) 0,76 57,00 56,91<br />
Praktiker (S/f) 0 1,15 1,17<br />
Primacom (S/f) 0 0,50G 0,54bB<br />
Prime Office REIT (S/f) 0,23 3,24G 3,24<br />
primion Techn. (S/f) 0 3,38 3,33<br />
Princess Pri. (F/ps) 0,24 6,58 6,61<br />
Progress (S/a) 1,40 27,35G 28,20<br />
PSI (S/f) 0,25 14,89 15,09<br />
Pulsion (S/f) 0 9,51 9,40<br />
PVA Tepla (S/f) 0,15 1,95G 1,91<br />
Q-Cells (S/f) 0 0,04 0,04<br />
Qiagen (S/f) 0 14,33 14,24<br />
QSC (S/f) 0,08 2,05G 2,05<br />
Quanmax (S/f) 0 2,36 2,32G<br />
R.Stahl (S/g) 0,70 25,60 25,01G<br />
Realtech (S/f) 0,30 4,31 4,39<br />
Reply Deutl. (S/f) 0,45 10,79 10,80<br />
RIB Software (S/f) 0,08 4,32 4,38<br />
Rofin Sinar (S/f) 0 16,45 16,08<br />
Rosenthal (F/gs) 0 0,12 0,12<br />
Roth & Rau (S/f) 0 15,72 15,72<br />
RWE VA (S/f) 2,00 29,42 29,27<br />
Rücker (S/f) 0,50 16,00 16,20<br />
Röder Zelt. (S/f) 3,90 51,50 51,50<br />
S.A.G. Solar. (S/f) 0,13 2,32 2,25<br />
Sachsenmilch (S/f) 0,11 3460,00 3700,00<br />
SAF Holland (S/f) 0 5,12 5,24<br />
Saltus (S/f) 0 0,01 0,01<br />
Sanacorp Ph. VA (S/f) 0,99 16,90 16,35<br />
Sanochem. Ph. (S/f) 0 1,77G 1,83<br />
Schaltbau (S/f) 0,60 29,70 29,65<br />
Schnigge (S/f) 0 4,10 4,20<br />
Schuler StA (S/f) 0,25 19,01G 18,87<br />
Schwabenverl. (S/g) 0 3,50 3,50<br />
Schweizer El. (S/g) 0,47 13,97G 13,95<br />
SCM Microsyst. (F/f) 0 1,10 1,03<br />
Secunet (S/f) 0 12,05 11,95<br />
Sedlmayr (S/f) 29,00 1425,00 1401,00<br />
Sedo Hld. (S/f) 0 1,49 1,54<br />
Sekt Wachen. (S/a) 0,23v 8,71 8,82G<br />
Senator Entert. (F/gs) 0 0,97 0,98<br />
SFC Energy (S/f) 0 5,70G 5,98<br />
SHS Viveon (S/f) 0,20 19,45 19,42<br />
SHW (S/f) 1,00 29,64 29,00<br />
Singulus Tech. (S/f) 0 1,30 1,23<br />
Sinner (F/gs) 0,15 14,82 14,82<br />
SinnerSchrader (S/f) 0v 1,55 1,64<br />
Sixt (S/f) 0,75 14,96 14,97G<br />
SKW Stahl-M. (S/f) 0,50 13,20 13,46<br />
SM Wirtsch. (S/g) 4,79 4,79<br />
SMA Solar Tech. (S/f) 1,30 16,36 16,49G<br />
Smartrac 0 10,30 10,25<br />
SMT Scharf 0,95 21,44 20,84<br />
Softing (S/f) 0,27 7,50 7,45<br />
Software (S/f) 0,46 32,77 32,25<br />
Solar Fabrik (S/f) 0 2,58 2,63<br />
Solar Mill. (S/f) 0 0,03 0,04<br />
SolarWorld (S/f) 0,09 0,99 0,99<br />
Solon (S/f) 0 0,03 0,02<br />
Solutronic (F/f) 0 0,82 0,82<br />
Spark Networks (S/f) 0 4,62 4,57<br />
Spl.Medien (S/f) 0,10 2,45 2,35<br />
St.Gob.Obl. (S/a) 23,50 427,72 427,60<br />
Stilwerk (S/g) 0 0,62 0,76G<br />
STINAG (S/f) 0,75 15,51 15,51G<br />
Sto VA (S/a) 4,87 107,45 107,30<br />
Strabag (S/f) 1,04 215,00 209,00<br />
Stratec Bio. (S/g) 0,55 35,00 33,29<br />
Ströer (S/f) 0 6,80 6,82G<br />
Sunways (S/f) 0 0,57 0,60<br />
Surteco (S/f) 0,45 16,76 17,35<br />
Swarco Traffic (S/a) 0 4,18 4,39<br />
Südwestd. Salz (S/g) 0,75 26,89bB 26,89<br />
Sygnis Pharma (S/f) 0 0,40 0,41<br />
Synaxon (S/f) 0 5,00 5,00<br />
Süss Microtec (S/f) 0 8,46 8,43<br />
Takkt (S/a) 0,85 10,53G 10,45<br />
Talanx (S/f) 20,08 19,97<br />
Technotrans 0 6,32 6,39<br />
Telefonica Dtl. (S/f) 5,73G 5,70<br />
Telegate (S/f) 0,35 6,74 6,55<br />
Teleplan 0 1,85b 1,85b<br />
Teles (S/f) 0 0,35 0,38<br />
Tipp24 (S/f) 0 36,94 37,30<br />
Tognum (S/f) 0,75 27,73 28,01G<br />
Tom Tailor (S/f) 0,17 15,88 16,22<br />
Tomorrow Foc. (S/f) 0,06 3,60 3,57G<br />
Transtec (S/g) 0 0,50G 0,45<br />
Travel24.com (S/f) 0 14,50 14,00<br />
Tria IT (S/f) 0 1,11 1,40<br />
Triplan (S/f) 0,10v 2,15 2,15<br />
TTL Inf. Tech. (S/f) 0 0,10 0,11<br />
Turbon (S/f) 0,60 9,67 9,67<br />
U.C.A. (S/f) 0 0,90 0,90<br />
Ultrasonic (S/f) 0 10,85 10,70G<br />
UMS (S/f) 0,50 8,90 8,81G<br />
United Internet (S/f) 0,30 16,50G 17,27<br />
United Labels (S/f) 0 1,08 1,11<br />
United Power Tech. (S/f) 0 3,97 3,94<br />
USU Software (S/g) 0,20 6,47 6,60<br />
Uzin (S/f) 0,75 19,20 19,47bB<br />
Valora Eff. (S/g) 0 1,04 1,00G<br />
VBH Ver. Baube. (S/a) 0 2,58 2,42<br />
VCL Film&Medien (S/f) 0 0,03 0,03<br />
Ver. Filzfab. (S/a) 18,61 485,00 485,00<br />
Verbio (F/ps) 0 1,21 1,25<br />
Versant (F/f) 9,66 9,68<br />
VI(Z)RT Ltd. (S/f) 0 2,53 2,52<br />
Villeroy&Boch VA (S/f) 0,40 6,65G 6,75<br />
Vita34 (S/f) 0 2,87 2,87<br />
Vivacon (S/f) 0 0,47G 0,47<br />
VK Mühlen (F/gs) 0 46,72 45,60<br />
VTG (S/f) 0,35 11,71 11,70<br />
Vtion Wireless T. (S/f) 0,05 4,40 4,26<br />
VW StA (S/a) 3,00 156,10 156,39<br />
vwd (S/f) 0 2,71 2,72<br />
W.E.T. (S/f) 0,12 68,50 65,50<br />
Wacker Neus. (S/f) 0,50 9,59 9,31<br />
Walter Bau VA (F/gs) 0 0,01 0,01<br />
WashTec (S/f) 0 8,70 8,75<br />
WCM (S/a) 0 0,13 0,13<br />
Westag Vz. (S/f) 1,00 16,21 16,22<br />
Wirecard (S/f) 0,10 18,92 18,89<br />
WizCom (S/f) 0 0,00G 0,01<br />
WMF VA (S/a) 1,40 34,00 33,80<br />
WMF StA (S/a) 1,40 40,29 40,52<br />
Württ. Leb. C.D (S/a) 0,11 16,00 16,01<br />
Württ. Leben (S/a) 0,11 20,00 20,00<br />
Wüst. & Württ. (S/a) 0,50 15,15 15,01G<br />
Xing (S/f) 0,56 43,84 43,93<br />
YOC (S/f) 0 8,16 8,45G<br />
Youniq (S/f) 0 4,79 4,71<br />
Your Familiy En. (S/f) 0,02 0,87G 0,87<br />
Zeag (S/a) 1,80 82,05 84,11<br />
ZhongDe Waste (S/f) 0 1,71 1,74<br />
Zooplus (S/f) 0 32,01 32,28<br />
Auslandsaktien in Euro<br />
Stand: 20:00 Uhr Land 3.12. 30.11.<br />
3M (S/f) USA 69,30 69,24G<br />
Aastrom Biosc. (S/f) USA 0,97 0,97<br />
ABB (S/f) CH 15,04 15,08<br />
Abbott Lab. (S/f) USA 49,65G 50,36<br />
Accor (S/f) FR 25,63 25,49<br />
Adecco (S/f) CH 37,99 37,91<br />
Adobe (S/f) USA 26,63 26,14<br />
Aegon (F/f) NL 4,43 4,43<br />
Aflac (S/f) USA 40,48 40,37<br />
Agfa (S/f) BEL 1,21 1,21<br />
Agilent Techn. (S/f) USA 29,39 29,37<br />
Air France (F/f) FR 7,10 7,10<br />
Akamai Tech. (S/f) USA 28,09 27,80<br />
Akzo Nobel (S/f) NL 43,58G 43,75<br />
Alcatel (S/f) FR 0,87 0,86<br />
Alcoa (S/f) USA 6,45 6,44<br />
Altera Corp. (S/f) USA 24,75 24,70<br />
Altria Group (S/f) USA 25,89G 25,82<br />
Alumina Ltd. (F/f) AUS 0,73 0,75<br />
Amazon (S/f) USA 193,08 193,25<br />
AMD (S/f) USA 1,81 1,65<br />
American Expr. (S/f) USA 42,87 42,91<br />
AmeriTrade (S/f) USA 12,38 12,35<br />
Amgen Inc. (S/f) USA 67,93G 68,09<br />
Anglo Am. (S/f) GB 21,88 21,82<br />
Anglogold (F/f) USA 23,08 23,70<br />
Apple (S/f) USA 451,10 449,53<br />
Applied Mat. (S/f) USA 8,21 8,18<br />
Archer Daniels (S/f) USA 20,38 20,43<br />
Astellas Ph. (S/f) JP 38,34 38,52<br />
AT&T (S/f) USA 26,11G 26,43<br />
Aviva (S/f) GB 4,22 4,22<br />
Ballard Power (S/f) CAN 0,51G 0,54<br />
Bank America (S/f) USA 7,54G 7,58<br />
Barrick Gold (S/f) CAN 26,61 26,85<br />
Baxter (S/f) USA 50,70 50,55<br />
Bed Bath & B. (S/f) USA 44,95 44,93<br />
Berks.H. (S/f) USA 67,95 67,65<br />
BHP Bill. (S/f) USA 52,73 52,99<br />
Biogen Idec (S/f) USA 113,99 115,01G<br />
Biomira (S/f) CAN 3,48 3,50<br />
BioscrIp (F/f) USA 7,86 7,78<br />
Boeing (S/f) USA 56,78 56,74<br />
Bombardier (S/f) CAN 2,69 2,70<br />
Bristol-Myers (S/f) USA 24,87 25,07G<br />
Broadvision (S/f) USA 6,85 6,92G<br />
Canal + (F/f) FR 4,74 4,75<br />
Canon (S/f) JP 27,61 26,78<br />
Caterpillar (S/f) USA 65,77 65,80G<br />
Cemex ADR (S/f) USA 6,77 6,86<br />
Cendant (S/f) USA 14,41 14,41<br />
Cerner (S/f) USA 59,17 59,23<br />
Check P. Softw. (S/f) ISR 35,42G 35,10<br />
Cheung Kong (S/f) HK 11,76 11,64G<br />
Chevron (S/f) USA 80,86 81,12<br />
China Mobile (S/f) HK 8,61 8,71G<br />
Ciena (S/f) USA 11,38 11,39G<br />
Cisco (S/f) USA 14,64 14,58<br />
Citigroup (S/f) USA 26,23 26,96<br />
Citrix (S/f) USA 46,92 48,00<br />
Clariant (S/f) CH 9,27 9,25<br />
Coca Cola (S/f) USA 28,77 29,08<br />
Colgate-Palm. (S/f) USA 83,16G 83,48<br />
Colt Telecom (S/f) GB 1,21G 1,21<br />
Comcast (S/f) USA 27,37 27,18<br />
Computer Asso. (S/f) USA 16,94 16,96<br />
Conoco Philips (S/f) USA 43,57 43,65<br />
Costco (S/f) USA 80,92 78,11<br />
Daiwa Sec. (S/f) JP 3,40 3,37<br />
Dell (S/f) USA 7,93 7,44<br />
Dow Chemical (S/f) USA 23,11 22,99G<br />
Du Pont (S/f) USA 32,80 33,39G<br />
E Trade Group (S/f) USA 6,40 6,48<br />
Ebay (S/f) USA 40,30 40,50<br />
Eli Lilly (S/f) USA 37,52G 37,52<br />
EMC (S/f) USA 19,01 19,19G<br />
Emerson El. (S/f) USA 38,43 38,69<br />
Endesa (S/f) ESP 15,55 15,68<br />
Enzon (S/f) USA 5,32 5,97<br />
Exxon Mobil (S/f) USA 67,33G 68,12<br />
Facebook (S/f) USA 21,35 20,98<br />
Fannie Mae (S/f) USA 0,20G 0,21<br />
Fanuc (S/f) JP 128,63 128,39<br />
Fiat StA (S/f) IT 3,50G 3,50<br />
First Solar USA 20,85 20,84<br />
Ford (S/f) USA 8,76 8,82<br />
Fujitsu (S/f) JP 2,90 2,87<br />
Gazprom (S/f) RUS 6,94 6,88<br />
Geeknet (S/f) USA 13,00 12,09<br />
General Electric (S/f) USA 16,22 16,25<br />
General Motors (S/f) USA 20,00 19,96<br />
Gold Fields (S/f) USA 9,36G 9,51<br />
Google (S/f) USA 535,21 532,41<br />
Gr. Mount. Coffee (S/f) USA 27,97G 28,12<br />
Halliburton (S/f) USA 25,83 25,24G<br />
Harley Davidson (S/f) USA 35,89 36,29<br />
Hasbro (S/f) USA 29,48 29,60<br />
Heineken (S/f) NL 50,38 50,90<br />
Hewlett-Packard (S/f) USA 10,02 9,86<br />
Hitachi (B/f) JP 43,69G 43,75G<br />
Home Depot (S/f) USA 50,22 49,21<br />
Honda Motor (S/f) JP 25,09 25,38<br />
Honeywell (S/f) USA 46,85 46,90<br />
Hyundai Motor (S/f) KOR 26,10 25,40<br />
IBM (S/f) USA 144,72 146,96G<br />
ICG Group (S/f) USA 8,47 8,37<br />
Immunogen (S/f) USA 9,24 9,43<br />
Intel (S/f) USA 14,97 15,14<br />
ITT Corp. (S/f) USA 17,08 17,01<br />
Jafco (S/f) JP 20,12 19,07<br />
JDS Uniphase (S/f) USA 9,28 9,21<br />
Johnson&Johns. (S/f) USA 53,41 53,45<br />
Joy Global (S/f) USA 43,61 43,81<br />
JP Morgan (S/f) USA 31,49 31,61G<br />
Juniper (F/f) USA 13,90 13,75<br />
Kimberly-Cl. (S/f) USA 65,68 65,66<br />
Konica (S/f) JP 5,41 5,43<br />
Korea Telecom (S/f) USA 13,00 13,02G<br />
KPN (S/f) NL 4,38 4,38<br />
Kroger (S/f) USA 20,24 20,10<br />
Laura Ashley (F/f) GB 0,33 0,33<br />
Level 3 Comm. (S/f) USA 14,39 14,38<br />
Logitech (S/f) CH 5,39 5,34G<br />
Lukoil (S/f) RUS 48,28 47,84<br />
Mattel (S/f) USA 28,70 28,40<br />
McDonald’s (S/f) USA 66,99 66,54<br />
Medtronic (S/f) USA 32,20 32,37<br />
Merck (S/f) USA 33,87 34,15<br />
Mettler-Toledo (S/f) USA 143,38 143,39<br />
Michelin (S/f) FRA 71,53G 71,45<br />
Micron Tech. (S/f) USA 4,55G 4,58<br />
Microsoft (S/f) USA 20,32 20,44<br />
Mitsubishi Heavy (S/f) JP 3,52 3,54<br />
Mizuho Fin. (S/f) JP 1,22 1,22<br />
ModusLink (S/f) USA 2,50 2,49<br />
Monster W. (S/f) USA 4,10 4,12<br />
Moodys (S/f) USA 37,19 36,84<br />
Motorola (S/f) USA 41,55 41,59<br />
NEC (S/f) JP 1,38 1,32<br />
Network Appl. (S/f) USA 24,27 24,44<br />
Nike (S/f) USA 74,56 75,77<br />
Nissan Motor (S/f) JP 7,59 7,38<br />
Nomura (S/f) JP 3,13 3,13<br />
Norfolk South. (S/f) USA 46,24 46,34<br />
Norilsk Nickel (S/f) RUS 11,90 11,59<br />
Nortel Network (S/f) CAN 0,01 0,01<br />
Novo-Nord. (S/f) DK 123,30 122,11<br />
Nvidia (S/f) USA 9,20 9,24<br />
Occ. Petrol. (S/f) USA 56,49 58,41<br />
OMV (S/f) AT 27,27 27,13<br />
Onyx Pharmac. (S/f) USA 57,91 58,69<br />
Openwave (S/f) USA 1,04 1,07<br />
Oracle (S/f) USA 24,65G 24,54<br />
Panasonic (S/f) JP 3,76 3,76G<br />
PepsiCo (S/f) USA 53,87 54,07G<br />
Pernod Ric. (S/f) FR 87,68 87,37<br />
Peugeot (S/f) FR 4,74 4,70<br />
Pfizer (S/f) USA 19,25 19,12<br />
Ph. Morris (S/f) CH 410,84 420,98<br />
Pinault Prin.-Re. (S/f) FR 143,54 142,20G<br />
Pioneer (F/f) JP 1,76 1,77<br />
Portugal Telecom (S/f) PT 3,51 3,62<br />
PostNL (S/f) NL 2,52 2,49<br />
Priceline.com (S/f) USA 509,19G 508,71<br />
Procter & Gamb. (S/f) USA 53,56 53,63<br />
Prudential Corp. (S/f) GB 11,06 11,11<br />
QLT Photo. (S/f) CAN 5,92 5,95<br />
Qualcomm (S/f) USA 48,73G 49,00<br />
Rambus (S/f) USA 3,70 3,70G<br />
Raytheon (F/f) USA 43,75 43,53<br />
Realnetworks (S/f) USA 5,52 5,48<br />
Red Hat (S/f) USA 37,79 38,05<br />
Reed Elsevier (S/f) NL 11,07 11,06G<br />
Renault (S/f) FR 38,55 37,47<br />
Res. in Motion (S/f) USA 8,72 8,96<br />
Rosneft (F/f) RUS 5,97 6,06<br />
Ryanair (S/f) USA 4,72 4,76<br />
Sacyr Valleher. (S/f) ESP 1,27 1,27G<br />
Samsung El. (S/f) KOR 510,10 498,48<br />
Sandisk (S/f) USA 29,93G 30,54<br />
Schlumberger (S/f) USA 54,91 54,08G<br />
Schneider FR 54,37 54,60<br />
Securitas (S/f) SE 5,99 5,86<br />
Serco (S/f) GB 6,63 6,67<br />
Sharp Corp. (S/f) JP 1,62 1,59<br />
Shiseido (S/f) JP 10,43 11,02<br />
SK Telecom (S/f) USA 11,48 11,41<br />
Softbank (S/f) JP 27,90 28,75<br />
Solvay (F/f) BEL 103,92 104,24<br />
Sony (S/f) JP 7,45 7,43<br />
Stand. Chart. (S/f) GB 17,70 17,86<br />
Starbucks (S/f) USA 39,43G 39,71<br />
Surgutneftegaz (S/f) RUS 6,44 6,10<br />
Swiss Life (F/f) CHv 99,96 103,35<br />
Swisscom (S/f) CH 322,53 324,09G<br />
Symantec (S/f) USA 14,39 14,28<br />
Syngenta (S/f) CH 310,08 310,40<br />
Takeda Chemical (S/f) JP 34,56 34,73G<br />
Tel. Cz. (S/f) CZ 13,40 13,64<br />
Tellabs (S/f) USA 2,71 2,59<br />
Teva Pharma (S/f) USA 30,82G 30,70bG<br />
Texas Instrum. (S/f) USA 22,59 23,03<br />
Thales (S/f) FR 27,74 27,41<br />
Thoms.Reuters (F/f) USA 21,05 20,80<br />
Time Warner (S/f) USA 36,08 36,08<br />
TomTom (S/f) NL 3,66 3,68<br />
Toshiba (S/f) JP 2,60 2,60G<br />
Toyota Motor (S/f) JP 32,41 32,73G<br />
Trans Cosmos (S/f) JP 7,92 7,91<br />
Travelers C. (S/f) USA 54,12 54,47<br />
Trend Micro (S/f) JP 19,96 19,94<br />
Tyco Int. (S/f) BM 21,65 21,77<br />
Unisys (B/f) USA 13,10G 13,08G<br />
United Technol. (S/f) USA 61,29 61,07<br />
Update Software (S/f) AT 3,30 3,28<br />
UPS (S/f) USA 55,98 56,45<br />
US Steel (S/f) USA 16,40G 16,90<br />
Utstarcom (S/f) USA 0,76G 0,77<br />
Verisign (S/f) USA 26,36 25,98<br />
Verizon (S/f) USA 34,06 33,72<br />
Viacom (F/f) USA 39,82 39,54<br />
Viropharma (S/f) USA 18,83 19,18<br />
Vivus (S/f) USA 8,62 8,72<br />
W. Disney (S/f) USA 37,89 38,08<br />
Wal-Mart (S/f) USA 55,09 54,39G<br />
Walgreen (S/f) USA 26,15 25,84G<br />
Wharf. Holdings (S/f) HK 5,95 5,88<br />
Whole Foods (F/f) USA 70,31 71,76<br />
Wolters-Kluwer (S/f) NL 14,67G 14,77<br />
Xerox (S/f) USA 5,18 5,20<br />
Xilinx (S/f) USA 26,54 26,27<br />
Yahoo (S/f) USA 14,28 14,56<br />
Zurich Ins. (S/f) CH 195,66G 196,82<br />
Erläuterungen: Handelsplätze: B = Berlin, Br = Bre-<br />
men, D = Düsseldorf, F = Frankfurt, H = Hamburg, Hn<br />
= Hannover, M = München, S = Stuttgart. a= amt-<br />
licher Handel, g = geregelter Markt, f= Freiverkehr.<br />
VA = Vorzugsaktien, StA = Stammaktien, NA = Na-<br />
mensaktien. xS = Aktiensplit, xD = ex Dividende, b =<br />
bezahlt, Angebot und Nachfrage ausgeglichen. bB =<br />
bezahlt Brief, das Angebot überwog. B = Brief: keine<br />
Umsätze, nur Angebot. G = Geld: keine Umsätze, nur<br />
Nachfrage. bG = bezahlt Geld: Umsätze fanden statt,<br />
Nachfrage überwog. T = Taxkurs: vom Makler ge-<br />
schätzt. TA = Teilausführung: Angebot und Nachfra-<br />
ge wurden rationiert. * = Prozentnotierung•= Euro-<br />
Stoxx-50-Werte<br />
Alle Angaben ohne Gewähr. www.aid-net.de<br />
(Banken Referenzkurs)<br />
1,16<br />
1,20<br />
1,24<br />
1,28<br />
1,32<br />
1,36<br />
Jul Aug Sep Okt Nov Dez<br />
Euro in Dollar<br />
Nummer 281 Börse Dienstag, 4. Dezember 2012