Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div. Titel 29.1. 28.1. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend. Adidas 1,00 69,92 69,82 70,12/69,72 +0,14 +3,85 71,23/54,92 17,88 1,43 Allianz NA• 4,50 105,60 104,25 105,65/104,20 +1,29 +1,00 108,50/68,65 9,82 4,26 BASF• 2,50 75,91 75,46 75,91/75,13 +0,60 +6,39 75,85/51,16 14,46 3,29 Bayer• 1,65 73,61 75,96 75,20/73,47 –3,09 +2,49 76,10/47,67 18,83 2,24 Beiersdorf 0,70 64,95 64,11 64,95/64,05 +1,31 +5,75 65,08/45,67 36,90 1,08 BMW StA• 2,30 75,61 75,55 75,65/74,96 +0,08 +2,91 76,12/53,19 11,05 3,04 Commerzbank 0,00 1,66 1,67 1,68/1,65 –0,30 +15,67 2,20/1,12 8,74 - Continental 1,50 86,24 85,48 86,24/85,05 +0,89 –0,83 89,93/59,82 10,47 1,74 Daimler• 2,20 44,02 43,95 44,14/43,86 +0,15 +6,30 48,94/32,93 8,02 5,00 Deutsche Bank• 0,75 36,90 37,02 37,12/36,38 –0,32 +12,14 39,57/22,13 7,78 2,03 Deutsche Börse 3,30 49,57 48,87 49,77/48,80 +1,44 +7,45 51,92/36,05 11,02 6,66 Deutsche Post 0,70 17,65 17,68 17,73/17,54 –0,20 +6,62 17,74/12,58 16,19 3,97 Deutsche Telekom• 0,70 9,02 8,92 9,04/8,93 +1,10 +4,76 10,05/7,70 23,73 7,76 E.ON• 1,10v 13,38 13,12 13,40/13,03 +1,94 –4,87 19,73/12,98 7,64 8,22v Fres. Med. Care 0,69 52,06 51,49 52,21/51,66 +1,11 –0,61 60,05/47,99 18,33 1,33 Fresenius SE 0,95 88,09 88,09 88,18/87,52 +0,00 +0,97 96,55/68,68 18,24 1,08 Heid. Cement 0,35 45,15 45,29 45,48/44,96 –0,31 –1,55 47,86/32,21 15,46 0,78 Henkel VA 0,80 66,34 65,15 66,46/64,94 +1,83 +6,98 65,80/44,50 20,04 1,21 Infineon 0,12v 6,51 6,66 6,67/6,42 –2,31 +5,86 7,98/4,87 14,79 1,84v K+S 1,30 34,43 34,21 34,64/34,21 +0,64 –1,21 41,45/30,10 12,08 3,78 Lanxess 0,85 63,07 63,66 63,78/62,89 –0,93 –4,60 68,75/45,94 10,42 1,35 Linde 2,50 136,20 135,85 136,48/135,82 +0,26 +3,34 137,68/110,00 17,48 1,84 Lufthansa NA 0,25 15,14 15,18 15,26/15,09 –0,26 +5,95 15,27/7,90 24,82 1,65 Merck 1,50 101,85 102,20 101,88/101,65 –0,34 +1,95 106,70/71,98 22,99 1,47 Münchener Rück NA• 6,25 135,45 135,70 135,60/134,30 –0,18 –0,44 139,15/95,93 10,73 4,61 RWE StA• 2,00 28,72 28,15 28,72/28,14 +2,01 –7,95 37,10/27,90 7,68 6,97 SAP StA• 1,10 60,14 60,02 60,14/59,48 +0,20 –1,07 62,55/43,75 18,22 1,83 Siemens• 3,00 81,76 81,33 81,78/81,40 +0,53 –0,29 84,66/62,18 12,96 3,67 ThyssenKrupp 0,00 18,03 17,48 18,03/17,49 +3,12 +1,55 23,27/11,45 24,69 - VW VA• 3,06 184,70 185,90 186,90/183,35 –0,65 +7,01 187,25/116,00 9,94 1,66 DAX Schluss 29.1.: 7848,57 Schluss 28.1.: 7833 Tag Hoch/Tief: 7857,14/7800,12 Veränd. zum Vortag in %: +0,20 Veränd. zum Vorjahr in %:+20,53 52-Wochen Hoch/Tief: 7871,79/5914,43 5400 6000 6600 7200 7800 8400 Feb Mär Apr Mai Jun Jul Aug Sep Okt Nov Dez Jan Div. 20:00 Schluss Tag Veränd. Veränd. 52-Wochen KGV Div. Titel 29.1. 28.1. Hoch/Tief in % Vorj.Schl. Hoch/Tief 2013 Rend. ABB Ltd. (CH) 0,65 15,82 15,80 15,97/15,82 +0,09 +1,14 16,85/12,27 11,38 4,11 Air Liquide (FR) 2,50 93,29 92,98 93,55/92,87 +0,33 –1,77 99,85/83,64 16,08 2,68 Anglo Amer. Plat. (GB) 0,74 22,54 22,00 22,70/21,80 +2,47 –4,89 35,25/20,76 5,32 3,28 Anh.-B. Inbev (BE) 1,20 69,05 68,21 69,05/68,27 +1,23 +4,32 71,15/46,37 14,54 1,74 ArcelorMitt. (LU) 0,75 13,19 13,01 13,25/13,02 +1,38 +1,81 17,91/10,61 5,21 5,69 ASML Hold. 0,53v 55,52 57,12 55,52/55,29 –2,80 +16,25 57,12/32,04 16,72 0,95v Ass. Generali (IT) 0,20 14,22 14,24 14,22/14,22 –0,17 +3,01 14,53/8,17 9,67 1,41 Astrazeneca (GB) 0,00 37,29 36,91 37,29/36,81 +1,03 +3,35 39,20/32,00 7,09 - AXA (FR) 0,69 13,88 13,81 13,88/13,69 +0,52 +4,38 13,95/8,65 6,94 4,97 Banco Bilb. Vizc. (ES) 0,10 7,68 7,78 7,76/7,67 –1,25 +10,09 7,83/4,35 9,72 1,30 Banco Santander (ES) 0,60 6,49 6,53 6,55/6,46 –0,69 +8,78 6,67/4,00 7,82 9,25 Barclays (GB) 0,00 3,49 3,54 3,59/3,49 –1,38 +8,35 3,66/1,91 7,12 - BG Group (GB) 0,15 13,40 13,58 13,46/13,35 –1,32 +9,24 18,85/12,13 9,31 1,11 BHP Billiton (GB) 0,55 25,41 24,69 25,41/24,50 +2,92 –3,61 27,37/20,50 9,11 2,16 BNP Paribas (FR) 1,20 47,22 47,79 48,00/46,75 –1,18 +10,59 47,79/24,83 8,18 2,54 BP Plc (GB) 0,23 5,57 5,45 5,58/5,47 +2,31 +6,74 6,11/4,84 6,12 4,13 Brit.Am. Tob. (GB) 0,00 39,13 38,66 39,19/38,09 +1,23 +1,91 44,81/35,41 14,28 - Carrefour (FR) 0,52 21,37 21,44 21,51/21,37 –0,31 +9,25 21,71/12,89 13,44 2,43 CRH (IE) 0,63 15,97 15,69 15,97/15,71 +1,80 +4,87 16,89/12,90 13,65 3,91 Diageo (GB) 0,00 22,01 22,09 22,04/21,84 –0,36 –0,86 24,00/16,87 16,55 - Enel (IT) 0,25 3,23 3,20 3,25/3,19 +0,91 +2,41 3,33/2,02 8,28 7,68 ENI (IT) 1,04 18,63 19,22 19,29/18,59 –3,07 +1,00 19,63/14,96 7,60 5,58 Ericsson LM (SE) 0,00 8,09 8,03 8,15/8,01 +0,70 +7,10 8,20/6,50 11,08 - Essilor Int. 0,85 76,70 77,05 76,70/76,57 –0,45 +0,79 78,50/55,78 24,20 1,11 France Télécom (FR) 1,40 8,60 8,51 8,62/8,55 +1,11 +3,69 11,80/7,85 6,72 16,28 GDF Suez (FR) 1,50 15,42 15,36 15,51/15,32 +0,39 +0,59 21,56/14,73 8,52 9,73 GlaxoSmithkl. (GB) 0,00 16,70 16,56 16,85/16,49 +0,85 +0,30 19,63/16,30 10,57 - Groupe Danone (FR) 1,39 52,20 51,49 52,20/51,48 +1,39 +5,31 54,93/45,67 14,66 2,66 Hennes&Mauritz (SE) 0,00 27,18 27,29 27,28/27,18 –0,41 +3,41 30,89/22,89 19,98 - HSBC (GB) 0,41 8,44 8,40 8,44/8,33 +0,46 +6,65 8,41/6,18 10,17 4,86 Iberdrola (ES) 0,33 4,09 4,05 4,09/4,05 +1,01 –1,35 4,80/2,64 7,86 7,97 Inditex (ES) 1,80 102,87 104,72 105,38/102,85 –1,76 –4,30 111,85/64,61 25,98 1,75 ING Groep (NL) 0,00 7,46 7,49 7,50/7,40 –0,36 +6,31 7,89/4,36 5,65 - Intesa Sanp. (I) 0,05 1,51 1,53 1,53/1,51 –1,63 +16,45 1,63/0,86 7,94 3,32 L’Oreal (FR) 2,00 112,75 111,65 112,75/110,85 +0,99 +6,92 111,70/81,07 21,98 1,77 LVMH (FR) 2,60 140,05 140,00 140,60/140,00 +0,04 +0,90 143,15/111,15 16,79 1,86 National Grid (GB) 0,00 8,28 8,17 8,28/8,07 +1,38 –4,40 9,07/7,37 12,00 - Nestlé (CH) 1,95 51,95 51,77 51,95/51,43 +0,35 +4,81 51,77/43,60 17,37 3,75 Nokia (FI) 0,00v 3,14 3,20 3,18/3,13 –2,03 +6,20 4,38/1,33 26,13 0,00v Novartis NA (CH) 2,30v 50,27 50,41 50,54/50,07 –0,27 +5,06 51,21/40,36 10,52 4,58v Philips Elec. (NL) 0,75 22,40 21,88 22,65/21,70 +2,37 +12,28 22,25/13,65 13,41 3,35 Reckitt Benckiser (GB) 1,25 50,46 50,15 50,72/49,62 +0,63 +3,69 50,40/39,82 15,87 2,48 Repsol (ES) 1,05 17,06 17,37 17,40/17,06 –1,79 +8,81 21,47/10,93 9,53 6,16 Rio Tinto (GB) 1,65 42,05 41,37 42,05/41,30 +1,66 –2,61 48,46/33,14 7,04 3,92 Roche Hold (CH) 0,00 162,76 162,82 163,44/161,89 –0,04 +6,06 165,00/122,41 13,60 - Royal Dutch Shell (GB) 1,29 26,88 26,70 27,15/26,58 +0,68 +3,31 29,00/24,35 6,25 4,80 Saint Gobain (FR) 1,24 30,92 31,50 31,52/30,92 –1,84 –4,08 37,60/23,79 8,33 4,01 Sanofi-Av. (FR) 2,65 72,53 73,13 73,30/71,83 –0,82 +1,84 74,22/52,70 11,70 3,65 Schneider El. (FR) 1,70 56,39 56,30 56,85/56,39 +0,16 +2,81 56,56/40,00 12,73 3,01 Soc. Générale (FR) 0,00 33,70 33,98 33,91/33,17 –0,84 +18,44 34,27/15,13 8,20 - Telef. de Esp. (ES) 1,30 10,86 10,88 10,90/10,80 –0,17 +7,39 13,59/7,98 7,87 11,97 Tesco (GB) 0,00 4,22 4,16 4,22/4,16 +1,42 +3,25 4,50/3,67 9,17 - Total S.A.B (FR) 2,28 40,29 39,65 40,29/39,50 +1,61 +3,10 42,95/33,46 7,13 5,66 UBS (CH) 0,00 13,06 13,02 13,08/12,91 +0,27 +9,38 13,14/8,08 9,46 - Unibail (FR) 8,00 172,45 174,40 172,85/172,45 –1,12 –7,85 187,95/131,42 17,44 4,64 UniCredit (IT) 0,00 4,80 4,77 4,81/4,72 +0,63 +29,66 4,78/2,26 8,42 - Unilever (NL) 0,97v 29,90 29,86 29,95/29,62 +0,14 +3,56 30,18/24,44 16,80 3,25v Vinci (FR) 1,77 38,10 38,22 38,45/38,10 –0,30 +6,19 40,80/31,48 10,27 4,65 Vivendi (FR) 1,40 16,07 15,94 16,07/15,90 +0,82 –7,06 17,50/11,96 4,29 8,71 Vodafone (GB) 0,00 2,04 2,00 2,04/2,00 +1,80 +6,88 2,45/1,90 8,85 - Euro Stoxx 50 2749,27 2744,50 2750,89/2731,02 +0,17 +4,662748,13/2050,16 Stoxx 50 2671,94 2656,66 2674,46/2655,24 +0,58 +4,012663,23/2195,91 Deutsche Indizies 29.1. Veränd. 52 Wo. H/T M-Dax 12697,39 –62,06 12738,60/9629,70 TecDax 875,16 –13,70 893,31/709,20 S-Dax 5808,57 –20,30 5795,56/4587,72 L-/E-Dax 7847,68 +11,06 7854,71/5959,57 Internationale Aktienindizies (Stand: 20:00) Euro Stoxx 50 2749,27 +4,77 2748,13/2050,16 Dow Jones 13950,35 +68,42 13895,98/12035,09 Nasdaq 3150,81 –3,49 3196,93/2726,68 Nikkei 10866,72 +42,41 10952,31/8238,96 FTSE 100 6339,19 +44,78 6284,45/5229,76 Edelmetalle (ohne Steuern, Großhandelspreise, 1kg/Euro) Gold London $ Feinunze Fixing: 1660,50 Vortag: 1656,75 29.1.2013 Ankauf Verkauf Verk. VT Gold Frankfurt (Euro/kg) 39210 42200 41970 Silber (Euro/kg) 727,90 802,40 800,40 NE-Metalle (je 100 kg/Euro) Tiefst Höchst Vortag Blei (US-$) 237,70 -,– 236,70 Blei in Kabeln 205,63 -,– 204,68 Kupfer (US-$) 801,00 -,– 801,50 Kupfer (DEL) 604,23 606,72 606,74 Kupfer (MK) 696,89 -,– 696,69 Zinn (US-$) 2447,50 -,– 2450,00 Zink (US-$) 205,85 -,– 207,05 Aluminium (99,7% prompt BRD)189,10 -,– 189,90 Messing MP 58 502,00 -,– 502,00 Messing MS 58 (1. Stufe) 509,00 515,00 515,00 Messing MS 58 (2. Stufe) 547,00 559,00 559,00 Metallbasis 63/37 534,00 536,00 535,00 Zinsen Hauptrefinanzierungssatz (EZB) 0,75 Basiszins (Bundesbank) -0,13 Geldmarktsatz Euribor (3 Monate) 0,23 Geldmarktsatz Euribor (6 Monate) 0,37 Durchschnittsrendite öffentl. Anleihen 1,37 Bundesanleihe 10 Jahre 1,67 Festgeld, 6 Monate *(ab 5.000 Euro) 0,75 Sparbief 2 J., 3 Monate Kündigungsfrist (5000 Euro) 1,00 Sparbief 5 J., 3 Monate Kündigungsfrist (5000 Euro) 1,40 Ratenkredit (3 Jahre, bis 10.000 Euro), effektiv* 4,49 Hypothekendarlehen, Zinsen 5 Jahre fest, effektiv* 2,05 Hypothekendarlehen, Zinsen 10 Jahre fest, effektiv* 2,52 * Zinssätze geben nur ungefähre Hinweise auf die Marktlage Devisen Bargeld (in Euro) (in Euro) Ank. Verk. Ank. Verk. EuroFX USA 1,3399 1,3459 $ 1,30 1,39 Japan 121,25 121,73 Yen 117,9 126,8 Großbritannien 0,8514 0,8554 brit. £ 0,83 0,88 Schweiz 1,2393 1,2433 sfrs 1,21 1,28 Kanada 1,3456 1,3576 Can. $ 1,28 1,42 Schweden 8,5950 8,6430 sKr 8,24 9,06 Norwegen 7,4077 7,4557 nKr 7,04 7,88 Dänemark 7,4396 7,4796 dKr 7,12 7,80 Freiverkehrskurse Ägypten 8,9410 9,0210 ägy. £ 7,89 9,69 Australien 1,2765 1,2965 aus. $ 1,19 1,36 Hongkong 10,372 10,472 HK $ 9,50 11,40 Indien 71,460 73,060 Rupie 59,47 83,73 Israel 2,6640 2,6920 Shekel 2,40 3,36 Kroatien 7,5080 7,6680 Kuna 6,96 8,49 Malaysia 4,1060 4,1660 Ringgit 3,24 5,24 Marokko 11,154 11,234 Dirham 9,18 13,66 Neuseel. 1,5946 1,6186 NZ-$ 1,41 1,80 Polen 4,1750 4,2230 Zloty 3,82 4,54 Rumänien 4,3550 4,4050 Leu Russland 39,990 40,990 Rubel 37,19 46,47 Saudi-Arab. 5,0140 5,0620 Rial 4,57 5,68 Singapur 1,6570 1,6690 Sing. $ 1,54 1,82 Südafrika 12,038 12,278 Rand 11,23 13,44 Taiwan 39,270 40,070 Dollar 36,44 44,27 Thailand 39,310 40,910 Baht 35,76 45,31 Tschech. Rep. 25,260 26,060 Kronen 24,12 29,12 Türkei 2,3540 2,4040 Lira 2,20 2,57 Tunesien 2,0700 2,0900 T-Dinar 1,75 2,55 Ungarn 294,35 299,55 Forint 267,5 330,5 Wechselkurse der BW-Bank (Euro FX/Freiverkehr) Umsätze (in Mio. Euro an dt. Börsen) 29.1. 28.1. DAX-Werte 2557,89 2356,97 Euro Stoxx 50/Stoxx 50-Werte 43,10 49,78 M-DAX-Werte 313,40 316,73 Sonstige Dt. Werte 334,31 273,03 Auslandswerte 56,88 72,51 A . A M-Dax Stand: 20:00 Uhr Div. 29.1. 28.1. Aareal Bank (S) 0 17,85 17,84 Aurubis (S) 1,35v 56,24 56,17 Axel Springer (S) 1,70 34,38G 34,67 BayWa (S) 0,60 36,86 36,90 Bilfinger (S) 3,40 74,84 75,13 Boss (S) 2,88 87,19 87,69G Brenntag (S) 2,00 106,01G 106,86 Celesio (S) 0,25 13,48 13,46 Deutsche Wohnen (S) 0,23 14,24 14,31 Dt. Euroshop (S) 1,10 31,35 31,29 Dürr (S) 1,20 74,12 75,03G EADS (S) 0,45 35,50 35,85 ElringKlinger (S) 0,58 26,07G 25,93 Fielmann (S) 2,50 75,90 76,70 Fraport (S) 1,25 45,25 45,47 Fuchs Petr. VA (S) 1,00 56,10 56,66 Gagfah (S) 0 9,19 9,30 GEA Group (S) 0,55 27,37 27,36 Gerresheimer (S) 0,60 38,14 38,38 Gerry Weber (S) 0,65 36,34 36,77 Gildemeister (S) 0,25 18,19G 18,50 GSW Immob. (S) 0,90 31,51 31,57 Hamb. Hafen (S) 0,65 18,75 18,61 Hann. Rück NA (S) 2,10 59,81 60,04G Hochtief (S) 0 48,09 48,27 Kabel Deutschl. (S) 1,50 59,50 59,74 Klöckner & Co (S) 0 9,53G 9,16G Krones (S) 0,60 46,55 46,85 KUKA (S) 0 28,02 28,63 Leoni (S) 1,50 32,72 33,40 MAN StA (S) 2,30 88,67 88,50 Metro StA (S) 1,35 23,11G 22,87 MTU (S) 1,20 71,59 72,04 ProS.Sat.1 Media VA (S)1,17 25,06 25,29 Puma (S) 2,00 234,56 234,41 Rational (S) 5,50 222,87 222,95 Rheinmetall StA (S) 1,80 39,61G 40,31 Rhön-Klinik. StA (S) 0,45 15,24 15,12 Salzgitter (S) 0,45 35,70 35,10G SGL Carbon (S) 0,20 32,24 32,15 Sky Dtld. (S) 0 4,30 4,25 Stada (S) 0,37 27,20 27,85 Südzucker (S) 0,70 30,70 30,60 Symrise (S) 0,62 26,48 26,88 TAG Immobilien (S) 0,20 8,97 9,11 Talanx (S) 0 22,84 22,66 TUI (S) 0v 7,95 7,90 Vossloh (S) 2,50 77,17 77,40 Wacker Chemie (S) 2,20 55,17 56,82 Wincor Nixdorf (S) 1,05 39,52 40,12 Inland Stand: 20:00 Uhr Div. 29.1. 28.1. 118000 (S/f) 0 0,07 0,06 2G Energy (S/f) 0,37 34,83 35,16G 3U Hld. (S/f) 0,02 0,50 0,49 7 days m. JWP 0 0,46 0,46 aap Implant. (S/f) 0 1,41 1,46 Abacho (S/f) 0 0,90 0,91 Action Press Hld. (S/f) 0 1,19 1,19 Ad Pepper (S/f) 0 0,94 0,95 AdCapital StA (S/f) 0 12,88 12,79 Adesso (S/f) 0,18 7,23 7,27 Adler Modem. (S/f) 0 5,63G 5,40 Adv. Inflight (S/f) 0,12 5,32 5,32 Adva Optical (S/f) 0 4,46 4,50 Advan. Vis.T. (S/f) 0 5,20 5,20 Advan.Photonics (S/f) 0 0,03 0,03 Agennix 0 0,33 0,34 Ahlers StA (S/f) 0,65 11,00 10,94 Ahlers VA (S/f) 0,70 10,91G 11,17 Air Berlin (S/f) 0 1,95 1,94 AIRE (S/f) 0 20,02 20,02 Aixtron (S/f) 0,25 10,70 10,54G Alba (F/gs) 0 63,90 64,00 Albis Leas. (S/f) 0 0,29 0,30 Aleo Solar (S/f) 0 10,10 10,85 All for One Steeb (S/f) 0,20 14,80 14,90 Allg. Anlag. (F/gs) 0 1,50 1,50 Allg.Gold u. Silb. (M/f) 6,00 90,00b 88,75b Allgeier (S/f) 0,50 11,85 11,82 Alno (S/a) 0 1,06 1,08 Alphaform (S/f) 0 3,33G 3,26 alstria off. (S/f) 0,44 9,27 9,43 Amadeus (S/f) 2,84 42,19 42,07 Analytik Jena (S/f) 0,20v 10,96 11,03 Anzag (S/f) 0 31,08 31,08 Aragon (S/f) 0 3,18 3,30 Arcandor (S/a) 0 0,03 0,03 Areal Immob. 0,50 0,50 Ariston RE (F/f) 0 0,60 0,61 Artnet (S/f) 0 2,98 2,99 AS Creation (S/f) 0,75 36,16G 36,56 As. Bamboo (S/f) 0,40 6,65G 6,58 AT & S (Öst.) (S/f) 0,32 7,90G 7,90 Atevia (S/f) 2,50 7,30 7,30 Atoss Softw. (S/f) 0,71 21,70 21,53 Audi (S/a) 3,00 588,00G 582,50 Augusta Techn. (S/f) 0,60 23,05 23,10 Aurelius 2,00 46,22 46,94 B+S Banksyst. (S/f) 0 1,15 1,21 Baader Wertp. (S/a) 0,03 2,03 2,03G Babcock BSH (F/gs) 0 0,02 0,02 Balda (S/f) 2,00 3,70 3,76 Basler (S/f) 0,30 14,08G 14,07 Bauer (S/f) 0,50 21,83 21,75 BB Biotech (S/f) 0 77,50 77,98 Beate Uhse (S/f) 0 1,04 1,07 Bechtle (S/f) 1,00 30,70 30,87 Beko (S/f) 0,05 2,27 2,25 Berentzen (S/f) 0,90 6,12 6,10 Bertelsm.v.01 (S/f) 15,00 255,00 256,00 Bertelsm.v.92 (S/f) 7,37 145,00 145,00G Bertrandt (S/g) 2,00v 81,26 81,50 Beta Systems (S/f) 0v 1,85 1,88 BHS Tablet. (S/f) 0,56 10,88 10,45 Bien Zenker (S/f) 0 7,81 7,75 Bijou Brigitte (S/f) 5,50 72,65 74,15 Biolitec (S/f) 0,10 1,82 1,85 Biotest StA (S/f) 0,44 53,82 53,28 Biotest VA (S/f) 0,50 50,55 50,52G BMP 0 0,73 0,71 BMW VA (S/f) 2,32 50,79 50,86 Bor. Dortmund (S/f) 0,06 3,00 3,00 Brauhaus Rvbg. (S/a) 0 2011,00 2011,00 Brilliant (F/gs) 0 33,52 32,00 Buch.de (S/f) 0,04v 8,30 8,03 C.A.T. Oil (S/f) 0,13 8,18 8,31 Caatoosee (S/f) 0 0,81 0,81 Cancom IT Sys. (S/f) 0,30 13,80 13,50 Carl Zeiss Med. (S/f) 0,40v 23,88 24,01 Cash Life (D/f) 0 1,75b 1,70-T CCR Logistik (S/f) 0 8,50 8,50 Cenit Systemh. (S/g) 0,30 8,10 8,11 Centrosolar (S/f) 0 1,14 1,19 Centrotec (S/f) 0,10 15,82 16,10 Centrotherm 0 1,44 1,55 Ceontronics (S/f) 0,12 1,61 1,56G Cewe Color (S/f) 1,40 33,38 33,74 China Spec. Glass (S/f) 0 2,35 2,38 CineMedia (S/f) 0 1,07G 1,07 co.don (S/f) 0 1,02 1,00 Colonia R.Est. (S/f) 0 4,63 4,64G Comdirect (S/f) 0,56 8,58 8,57 Compugr. (S/f) 0,25 16,31 15,86 Computec M. (S/f) 0,50 8,74 8,67 Conergy (S/f) 0 0,36 0,36 Constantin Med. (S/f) 0 1,62 1,59 Cor&FJA (S/f) 0 1,09 1,09 CPU Software (S/f) 0 1,22 1,28 Creaton (S/f) 0 33,00 33,00 CropEnergies (S/f) 0,18 5,93 6,11 CTS Eventim (S/f) 0,44 25,76 25,64 Curanum (S/f) 0 2,52 2,52G Curasan (S/f) 0 2,86 2,90G Custodia (S/f) 6,00 221,81 220,00 Cycos (S/f) 0 6,26 6,26 Cytori Therap. (S/f) 0 2,06 2,04 DAB Bank (S/f) 0,22 3,98 3,98 Dahlbusch (S/f) 16,04 385,00bB 385,00 Datagroup (S/f) 0,20v 6,85 6,35 DCI (S/f) 0 0,29 0,31 Deag Dt. Ent. (S/f) 0,04 3,47 3,36 Delticom 2,95 36,43 35,03 Demag Cranes 0,04 54,99 54,75 Deufol (S/f) 0,03 1,03 1,02 Deutz (S/f) 0 4,49 4,50 Dialog Semicond. (S/f) 0 13,71 13,93 DIC Asset (S/f) 0,35 8,65 8,43 Dierig (S/f) 0,15 9,89 10,34 Dinkelacker (S/g) 26,00 970,00 970,00 DocCheck (S/f) 0,25 4,65 4,65 Dresd. Fact. (S/f) 0,20 5,85G 5,96 Drillisch (S/f) 1,00v 12,25 12,18G Drägerwerk (F/ps) 1,13 71,24 72,31 Drägerwerk VA (S/f) 0,19 89,87 91,52 Dt. Forfait (S/f) 0 4,10 4,10 Dt. Postbank (S/a) 0 32,61G 32,51 DVB Bank (S/f) 0,60 24,50G 25,00 Dyckerhoff StA (S/f) 0,80 38,31 38,41 Dyckerhoff VA (S/f) 0,80 39,26 39,26 Dürkopp (F/gs) 0 6,73 6,84 Easy Software (S/f) 0 4,43 4,43 Eckert&Ziegler (S/g) 0,60 25,80 25,24G Ecotel 0 5,37 5,16 Edel (S/f) 0,10 2,36 2,37 Einbecker (F/f) 0 9,04 9,09 Einhell Ger. VA (S/f) 0,80 32,00 31,31 Eisen u. Hütten. (S/g) 1,50v 23,25G 23,50 Elexis (S/f) 0,27 23,72 23,71 Elmos Semicond. 0,25 7,72 7,77 ENBW (S/a) 0,85 30,60 30,45 Energ. Hold. 1,50 31,54G 31,54G Energiekontor (S/f) 0,30 4,92 4,91 Enerxy (S/f) 0 2,36 2,45 EnviTec Bio. (S/f) 0 8,01 7,99 Epigenomics 0 1,90 1,84 Estavis (S/f) 0v 1,81 1,78 Eurofins Scien. (S/f) 0 129,10 131,00 Euromicron (S/f) 1,15 19,91 19,93 Euwax (S/a) 3,26 60,18 59,95 Evotec (S/f) 0 2,79G 2,83G Eyemaxx RE (S/f) 0 6,55 6,43G F.A.M.E. Film (S/f) 0 0,20 0,16G Fabasoft (S/f) 0,15 3,70 3,70 Fair Value (S/f) 0,08 4,65 4,65 FAST Casual (S/f) 2,15 2,20 First Sensor (S/f) 0 7,88 7,86 Firstextile (S/f) 9,91 9,91 Flatex (S/f) 0,15 4,61 4,66G Foris (S/f) 0 1,92 1,90 Fortec (S/f) 0,50v 10,42G 10,60 Franconofurt (S/f) 0,05 7,82 7,82G Freenet (S/f) 1,20 15,93 15,85 Fres. MC Vz. (S/f) 0,71 42,34 42,15 Friwo (S/g) 0 9,22 9,21 Fuchs Petr. StA (S/a) 0,98 51,93 51,96 Gelsenw. (F/gs) 17,74 539,00 539,00 Generali (S/f) 4,85 80,37G 81,08 Geratherm 0,30 5,77 5,77 Gesco (S/g) 2,90 81,66 80,56 GfK SE (S/f) 0,65 41,40 40,55 GFT Techn. (S/f) 0,15 3,43 3,41 Gigaset (S/f) 0 1,20 1,18 Girindus (S/f) 0 0,07 0,06 GK Softw. (S/f) 0,50 36,62 36,42 Gold-Zack (F/f) 0 0,03 0,03 Grammer (S/f) 0,40 19,27G 19,10 Grenkeleasing (S/f) 0,75 55,65 55,10G Group Bus.Soft. (S/f) 0 0,25 0,25 GWB Immob. (S/f) 0 0,12 0,11 H&R (S/f) 0,60 12,53 12,56 Hahn Imm. (S/f) 0 2,15 2,15 Halloren (S/f) 0,25 7,72 7,75 Hamborner Reit (S/g) 0,40 7,43 7,46 Hanse Yacht. (S/f) 0 2,55 2,55 Hanse Yacht. (S/gs) 0 2,55 2,55 Hawesko (S/f) 1,60 41,93 40,40 HCI Capital (F/f) 0v 0,40 0,40 Heidelb. Druck (S/f) 0 1,70 1,72 Heiler Software (S/f) 0 7,04 7,04 Herlitz (S/f) 0 1,73 1,73G Hermle VA (S/g) 6,05 106,01 108,08 Hess (S/f) 7,50 7,05 Highlight C. 0,17 4,52 4,55 Hohner, M (S/g) 0,11 7,00 6,62 Homag (S/f) 0 11,88 12,24 Hornbach Hl.VA (S/f) 0,67 53,01 52,56 Hotel.de (F/f) 0,04 28,55 28,50 Hymer (S/a) 0,88v 52,38 49,04 Hypoport (S/f) 0 8,24 8,19 Höft & Wessel (S/f) 0 1,82G 1,84 Hönle, Dr. (S/f) 0,50 13,30 13,31 I:FAO (S/f) 0,65 10,75G 11,00 IBS (S/f) 0,04v 8,30 8,30 IFA (S/f) 0 6,92 6,93 IFM Immob. (S/f) 0 11,50 11,50 IKB (F/f) 0 0,51 0,51 IM Intern. Med. (S/f) 0 0,03 0,03 IMW Imm. (S/f) 0 3,05 3,05 Indus Holding (S/f) 1,00 23,00 22,75 Init Innovation (S/g) 0,80 23,65 23,70 Integralis (S/f) 0 7,60 7,60 Intershop Com. (S/f) 0 1,83 1,85 Intertainment (S/f) 0 0,82 0,83 Intica 0 3,02 3,06 Isra Vis.Pars. 0 4,61b 4,61b Isra Vision Sys. (S/f) 0,25 28,47 28,16G Itelligence (S/f) 0,18 10,88 10,87 IVG (S/f) 0 2,47 2,48 IVU Traffic (S/f) 0 1,49 1,49 Jenoptik (S/f) 0,15 8,32 8,48 Jetter (S/f) 0 5,10 5,10 JK Wohnbau (S/f) 0 3,11 3,17 Joyou (F/ps) 0 9,62 9,52 Jubii Eur. (S/f) 0 0,06 0,06 Jungheinrich VA (S/f) 0,76 33,94 34,34 Kampa (S/f) 0 0,03 0,03 KAP Bet. (S/f) 1,00 20,44 20,44 KHD Humb. (S/f) 0 13,42 13,42 Klassik Radio (S/f) 0,10 5,25 5,25 Kontron (S/f) 0,20 4,60 4,70 KPS (S/f) 0,09 1,67 1,63G Kromi Log. (S/f) 0 8,57 8,50G KSB StA (S/f) 12,00 500,00 468,50G KSB VA (S/f) 12,26 443,15 431,80 KST (S/f) 0 1,09 1,08G Kunert StA (S/f) 0 0,45 0,39 KWS Saat (S/f) 2,80 271,86G 270,60 Kässbohrer (S/f) 1,99 37,50 37,50B König & Bauer (S/f) 0 14,25 14,30G Leifheit (S/f) 1,30 30,21 30,11G Loewe (S/f) 0 2,49 2,75 Logwin (S/f) 0 0,94 0,94G Lotto24 (S/f) 3,70G 3,74 LPKF Laser (S/f) 0,40 17,05G 17,14G LS telcom (S/f) 0,15v 6,90 7,15 Ludw. Beck (S/f) 0,45 27,41 27,42 M.A.X. Autom. (S/f) 0,15 4,22 4,08 Magix (S/f) 0 2,10G 2,19 Mainova (S/f) 9,48 366,00 365,00 MAN VA (S/g) 2,30 84,80G 84,64 Mannh. Hldg. (S/f) 0 3,86 3,86G Manz (S/f) 0 21,40 20,75 Marseille Kli. (S/f) 0,11 5,27 5,10 Masterflex (S/f) 0 4,97 4,97G MBB Industr. (S/f) 0,44 19,00 18,95 Mediantis (F/f) 0 290,23 299,65 Mediclin (S/f) 0 3,93 3,93 Medigene (S/f) 0 1,02 1,02 Medion (S/f) 0,21 16,01 16,01 Medisana (S/f) 0 1,40 1,40 Mensch u. Ma. (S/f) 0,20 4,98 4,99 Metro VA (S/f) 1,49 23,98 23,95 MeVis (S/f) 0 8,51 8,46 Micronas (S/f) 0 6,74 6,80 Min.Überk.StA (S/a) 1,12 17,29 16,93 Min.Überk.VA (S/a) 1,31 8,20 8,30 Ming Le Sports (F/ps) 6,31 6,62 MLP (S/a) 0,60 6,32 6,29 MME (S/f) 0 9,20 9,27 Mobotix (S/f) 0,50 16,50 16,79G Mologen (S/f) 0 11,40 11,22 Moninger Hld. (S/f) 0 3,01 3,01 Mood and Motion (S/f) 0 0,07 0,07 MorphoSys (S/f) 0 31,81 32,81 MPC (S/f) 0 0,86 0,87 MVV Energie (S/a) 0,90v 24,55 24,71G MWB Fairtr. (S/f) 0 0,86 0,86 Mühlbauer (S/f) 1,00 23,76G 23,79 Müller-Lila Log. (S/f) 0,15 3,38G 3,38bG Nanostart (S/f) 0 4,10 4,10 Nemetschek (S/f) 1,15 37,94G 37,60 Neschen (S/f) 0 0,31 0,32 net AG (S/f) 0,03 0,41 0,41 Nextevol. (H/f) 0 6,00 6,05G Nexus (S/f) 0,10 8,68G 8,23 Norcom (S/f) 0 0,45 0,46 Nordex (S/f) 0 3,81G 3,92 Norma Gr. (S/f) 0,60 21,43 21,79 November (S/f) 0 0,04 0,04 Nürnb. Bet. (S/f) 2,90 60,36 60,01G Odeon (S/f) 0 1,02 1,04 OHB (S/f) 0,35 15,30bB 15,44 OnVista (S/f) 0 4,38 4,57 Orad Hi-Tec. S. (S/f) 0,18 1,97 2,02 ORBIS (S/f) 0,04 2,49 2,47G OVB Hld. (S/f) 0,35 19,52 19,52 P&I (S/f) 0 30,75 30,75 PA Power Auto. (S/g) 0 1,26 1,26 Paion (S/f) 0 0,82 0,80 Pandatel (F/gs) 0 0,21 0,22 Pankl Rac. (S/f) 0,40 25,90 25,51 Paragon (S/f) 0 9,35 9,21G Patrizia Imm. (S/f) 0 6,52 6,57 Pearl Gold (F/gs) 0 5,60 5,65 Pfeiffer Vac. (S/f) 3,15 91,92 92,09 Pferdewetten.de (F/gs) 0 1,46 1,53 Pironet (S/f) 0,10 3,37G 3,48 Pixelpark (F/f) 0 2,00 2,12 Plaut (F/gs) 0 0,98 0,99 Plenum (S/g) 0 0,40 0,40 PNE Wind (S/f) 0,04 2,58 2,58 Polis Imm. (S/f) 0 10,39 10,39 Porsche VA (S/a) 0,76 66,63 66,47 Praktiker (S/f) 0 1,48 1,51 Primacom (S/f) 0 0,47 0,50 Prime Office REIT (S/f) 0,23 3,56 3,64 primion Techn. (S/f) 0 2,60 2,60 Progress (S/a) 1,40 31,90 31,93G PSI (S/f) 0,25 17,34 17,35 Pulsion (S/f) 0 11,01G 11,02 PVA Tepla (S/f) 0,15 2,42 2,42 Q-Cells (S/f) 0 0,05 0,05 Qiagen (S/f) 0 14,78 14,79 QSC (S/f) 0,08 2,19 2,20 R.Stahl (S/g) 0,70 29,02 28,60G Realtech (S/f) 0,30 5,06 4,91 Reply Deutl. (S/f) 0,45 10,30G 10,30 RIB Software (S/f) 0,08 4,46 4,52 RM Rheiner Mgm. (F/gs) 0 17,20 16,60 Rofin Sinar (S/f) 0 18,92 18,47 Roth & Rau (S/f) 0 12,67G 12,52 RWE VA (S/f) 2,00 26,76 26,39 Rücker (S/f) 0,50 16,20 16,00 Röder Zelt. (S/f) 3,90 53,05 53,05 S&T 0 2,17 2,13G S.A.G. Solar. (S/f) 0,13 2,68 2,82 Sachsenmilch (S/f) 0,11 3701,00 3701,00 SAF Holland (S/f) 0 6,19 6,15 Sanacorp Ph. VA (S/f) 0,99 17,50 17,37G Sanochem. Ph. (S/f) 0 1,69 1,70 Sartorius (S/f) 0,80 72,55 69,23 Schaltbau (S/f) 0,60 35,00 34,95 Schnigge (S/f) 0 4,40 4,40G Schuler StA (S/f) 0,25v 19,52G 19,67 Schwabenverl. (S/g) 0 3,30 3,30 Schweizer El. (S/g) 0,47 17,71G 17,90 SCM Microsyst. (F/f) 0 1,04 1,04 Secunet (S/f) 0 13,21 13,18 Sedlmayr (S/f) 29,00 1375,00 1375,00 Sedo Hld. (S/f) 0 2,05 2,06G Sekt Wachen. (S/a) 0,23 8,70bG 8,56 Senator Entert. (F/gs) 0 0,98 0,97 SFC Energy (S/f) 0 6,06 5,75 SHS Viveon (S/f) 0,20 28,10 28,92 SHW (S/f) 1,00 29,88 29,83 Singulus Tech. (S/f) 0 1,47 1,51G Sinner (F/gs) 0,15 14,51 14,51 SinnerSchrader (S/f) 0 1,62 1,69 Sixt (S/f) 0,75 17,10 17,23G SKW Stahl-M. (S/f) 0,50 13,90 13,59 SM Wirtsch. (S/g) 5,19 5,01 SMA Solar Tech. (S/f) 1,30 20,17G 20,25G Smartrac 0 10,17 10,00 SMT Scharf 0,95 24,75 24,55 SNP (S/f) 1,75 47,50 47,55 Softing (S/f) 0,27 7,36 7,35 Software (S/f) 0,46 29,07 34,59 Solar Fabrik (S/f) 0 2,45 2,61 SolarWorld (S/f) 0,09 1,13G 1,13G Solon (S/f) 0 0,14G 0,15 Solutronic (F/f) 0 0,83 0,83 Spark Networks (S/f) 0 5,26 5,11G Spl.Medien (S/f) 0,10 2,85 2,86 St.Gob.Obl. (S/a) 23,50 430,00 422,92 Stilwerk (S/g) 0 0,49 0,56 STINAG (S/f) 0,75 16,45 16,40 Sto VA (S/a) 4,87 117,80 116,95 Strabag (S/f) 1,04 205,00 205,00 Stratec Bio. (S/g) 0,55 37,93 38,80 Ströer (S/f) 0 8,45 8,69 Sunways (S/f) 0 0,80 0,80 Surteco (S/f) 0,45 18,20G 18,65 Swarco Traffic (S/a) 0 3,15 3,05 Südwestd. Salz (S/g) 0,75 25,40 25,40G Sygnis Pharma 2,55 2,55 Synaxon (S/f) 0 5,00 5,00 Süss Microtec (S/f) 0 9,16 9,19 Takkt (S/a) 0,85 10,62G 10,79 Talanx (S/f) 0 22,84 22,66 Technotrans 0 8,65 8,44 Telefonica Dtl. (S/f) 5,94 5,94 Telegate (S/f) 0,35 8,19 8,15G Teleplan 0 1,76b 1,80b Teles (S/f) 0 0,36G 0,37 Tipp24 (S/f) 0 45,02 46,17 Tognum (S/f) 0,75 27,49 26,95 Tom Tailor (S/f) 0,17 17,96 17,60 Tomorrow Foc. (S/f) 0,06 4,16 4,20G Transtec (S/g) 0 0,61 0,61G Travel24.com (S/f) 0 13,25G 14,57 Tria IT (S/f) 0 0,45 0,45G Triplan (S/f) 0,10v 2,10 2,06 TTL Inf. Tech. (S/f) 0 0,10 0,10 Turbon (S/f) 0,60 10,05 10,05 U.C.A. (S/f) 0 0,93 0,92 Ultrasonic (S/f) 0 9,95 9,80 UMS (S/f) 0,50 10,55 10,40 United Internet (S/f) 0,30 17,18 16,97 United Labels (S/f) 0 1,21 1,20 United Power Tech. (S/f) 0 3,91 3,96 USU Software (S/g) 0,20 8,13 8,22 Uzin (S/f) 0,75 19,87 19,72 Valora Eff. (S/g) 0 1,17 1,05 VBH Ver. Baube. (S/a) 0 2,28 2,30 VCL Film&Medien (S/f) 0 0,02 0,02 Ver. Filzfab. (S/a) 18,61 520,00 520,00 Verbio (F/ps) 0 1,30 1,32 VI(Z)RT Ltd. (S/f) 0 2,40 2,40 Villeroy&Boch VA (S/f) 0,40 7,21 7,10G Vita34 (S/f) 0 2,97 2,97 Vivacon (S/f) 0 0,52G 0,52 VK Mühlen (F/gs) 0 48,50 50,71 VTG (S/f) 0,35 13,97 14,05 Vtion Wireless T. (S/f) 0,05 4,24 4,20 VW StA (S/a) 3,00 172,95 174,15 vwd (S/f) 0 2,75 2,75 W.E.T. (S/f) 0,12 64,75G 66,24 Wacker Neus. (S/f) 0,50 11,20 11,43 Walter Bau VA (F/gs) 0 0,05 0,05 WashTec (S/f) 0 8,79 8,68 WCM (S/a) 0 0,14 0,14 Westag Vz. (S/f) 1,00 17,00 16,39 Wirecard (S/f) 0,10 18,05 17,61 WizCom (S/f) 0 0,01 0,00 WMF VA (S/a) 1,40 36,70 36,92 WMF StA (S/a) 1,40 44,30G 44,50 Württ. Leb. C.D (S/a) 0,11 16,26 16,22 Württ. Leben (S/a) 0,11 18,10 18,10 Wüst. & Württ. (S/a) 0,50 16,26 16,31G Xing (S/f) 0,56 40,63 40,63 YOC (S/f) 0 9,25 9,05G Youniq (S/f) 0 5,00G 5,06 Your Familiy En. (S/f) 0,02 0,93 0,93G Zeag (S/a) 1,80 90,00 90,00 ZhongDe Waste (S/f) 0 2,00 2,10 Zooplus (S/f) 0 38,10G 38,70 Auslandsaktien in Euro Stand: 20:00 Uhr Land 29.1. 28.1. 3M (S/f) USA 75,10 74,60G Aastrom Biosc. (S/f) USA 0,96 0,94 ABB (S/f) CH 15,90 15,80 Abbott Lab. (S/f) USA 24,70 24,31 Accor (S/f) FR 28,82 29,03 Adecco (S/f) CH 41,54 41,81 Adobe (S/f) USA 28,34G 28,59 Aegon (F/f) NL 4,95 4,97 Aflac (S/f) USA 39,31 39,54 Agfa (S/f) BEL 1,58 1,56 Agilent Techn. (S/f) USA 33,54G 33,49 Air France (F/f) FR 8,57 8,86 Akamai Tech. (S/f) USA 30,23 30,50 Akzo Nobel (S/f) NL 50,83 51,23 Alcatel (S/f) FR 1,28G 1,33 Alcoa (S/f) USA 6,64 6,63 Altera Corp. (S/f) USA 24,85 24,85 Altria Group (S/f) USA 25,07 24,77 Alumina Ltd. (F/f) AUS 0,86 0,85 Amazon (S/f) USA 200,47 205,04 AMD (S/f) USA 2,08 2,10G American Expr. (S/f) USA 43,97 44,09 AmeriTrade (S/f) USA 14,31 14,27 Amgen Inc. (S/f) USA 63,53G 61,87 Anglo Am. (S/f) GB 21,86G 22,20 Anglogold (F/f) USA 20,24 20,24 Apple (S/f) USA 339,50 333,30 Applied Mat. (S/f) USA 9,61 9,51G Archer Daniels (S/f) USA 21,23G 20,99 Astellas Ph. (S/f) JP 37,25 36,94 AT&T (S/f) USA 25,63 25,24G Aviva (S/f) GB 4,24 4,25 Ballard Power (S/f) CAN 0,52 0,54B Bank America (S/f) USA 8,50 8,54 Barrick Gold (S/f) CAN 24,23 24,34 Baxter (S/f) USA 50,00 50,40 Bed Bath & B. (S/f) USA 43,49G 43,20 Berks.H. (S/f) USA 72,22 72,60 BHP Bill. (S/f) USA 54,86 54,87 Biogen Idec (S/f) USA 111,12 108,21 Biomira (S/f) CAN 1,48 1,43G BioscrIp (F/f) USA 8,63 8,73 Boeing (S/f) USA 55,07 55,55G Bombardier (S/f) CAN 3,02 2,92G Bristol-Myers (S/f) USA 26,94 27,11 Broadvision (S/f) USA 6,23 6,10G Canal + (F/f) FR 5,14 5,10 Canon (S/f) JP 26,96 27,14G Caterpillar (S/f) USA 72,86 72,19 Cemex ADR (S/f) USA 7,90 7,88 Cendant (S/f) USA 16,34 16,23 Cerner (S/f) USA 61,97 62,46 Check P. Softw. (S/f) ISR 36,67 36,62 Cheung Kong (S/f) HK 12,15G 12,35 Chevron (S/f) USA 86,65 86,03G China Mobile (S/f) HK 8,15 8,06 Ciena (S/f) USA 11,65 11,60 Cisco (S/f) USA 15,41 15,68 Citigroup (S/f) USA 31,63 31,97 Citrix (S/f) USA 51,10 52,86 Clariant (S/f) CH 10,40 10,56 Coca Cola (S/f) USA 27,73 27,52 Colgate-Palm. (S/f) USA 81,73 81,24 Colt Telecom (S/f) GB 1,18 1,22 Comcast (S/f) USA 28,16 28,25 Computer Asso. (S/f) USA 18,59 18,56 Conoco Philips (S/f) USA 45,05 44,89 Costco (S/f) USA 75,87 75,63 Daiwa Sec. (S/f) JP 4,03 3,95 Dell (S/f) USA 9,59 9,65 Dow Chemical (S/f) USA 25,56 25,66 Du Pont (S/f) USA 35,79G 36,08 E Trade Group (S/f) USA 7,86 7,66 Ebay (S/f) USA 41,14 41,45 Eli Lilly (S/f) USA 39,09 39,39G EMC (S/f) USA 17,44 18,59 Emerson El. (S/f) USA 42,50 42,64 Endesa (S/f) ESP 17,22 17,28 Enzon (S/f) USA 3,65 3,58 Exxon Mobil (S/f) USA 68,21 67,51 Facebook (S/f) USA 23,14 24,00 Fannie Mae (S/f) USA 0,21 0,21 Fanuc (S/f) JP 113,05G 112,27 Fiat StA (S/f) IT 4,68 4,58 First Solar USA 20,84 22,43 Ford (S/f) USA 9,67 9,95 Fujitsu (S/f) JP 2,95G 2,97 Gazprom (S/f) RUS 7,17 7,19 Geeknet (S/f) USA 11,31 11,23 General Electric (S/f) USA 16,72 16,66 General Motors (S/f) USA 21,20 21,50 Gold Fields (S/f) USA 8,58 8,66G Google (S/f) USA 557,00 561,50 Gr. Mount. Coffee (S/f) USA 32,70 33,71 Halliburton (S/f) USA 29,85 29,84 Harley Davidson (S/f) USA 39,40 39,94 Hasbro (S/f) USA 27,50 27,72 Heineken (S/f) NL 51,37 51,18 Hewlett-Packard (S/f) USA 12,36 12,65 Hitachi (B/f) JP 44,44G 44,81G Home Depot (S/f) USA 50,17G 50,17 Honda Motor (S/f) JP 28,03G 27,81 Honeywell (S/f) USA 51,11 50,54 Hyundai Motor (S/f) KOR 23,52 22,60 IBM (S/f) USA 152,36G 152,04 ICG Group (S/f) USA 8,63 8,47 Immunogen (S/f) USA 11,09 11,11 Intel (S/f) USA 15,63 15,56G ITT Corp. (S/f) USA 19,16 19,12 Jafco (S/f) JP 25,28 24,82 JDS Uniphase (S/f) USA 10,07 9,93 Johnson&Johns. (S/f) USA 55,06 54,91G Joy Global (S/f) USA 46,35 46,51G JP Morgan (S/f) USA 34,65 35,04G Juniper (F/f) USA 16,49 16,63 Kimberly-Cl. (S/f) USA 64,35 63,94 Konica (S/f) JP 5,93 5,97 Korea Telecom (S/f) USA 12,64 12,82 KPN (S/f) NL 4,35 4,19 Kroger (S/f) USA 20,63 20,66 Laura Ashley (F/f) GB 0,31 0,31 Level 3 Comm. (S/f) USA 17,86 18,06 Logitech (S/f) CH 5,04 5,10 Lukoil (S/f) RUS 49,18 49,84 Mattel (S/f) USA 27,57 27,58 McDonald’s (S/f) USA 70,47 69,90 Medtronic (S/f) USA 34,40 34,49 Merck (S/f) USA 31,86 32,27G Mettler-Toledo (S/f) USA 157,59 157,92 Michelin (S/f) FRA 69,82 70,43 Micron Tech. (S/f) USA 5,78 5,82 Microsoft (S/f) USA 20,75 20,95 Mitsubishi Heavy (S/f) JP 3,90 3,93 Mizuho Fin. (S/f) JP 1,42 1,38G ModusLink (S/f) USA 1,60 1,73G Monster W. (S/f) USA 4,22 4,26G Moodys (S/f) USA 40,42 40,35 Motorola (S/f) USA 43,48 43,17 NEC (S/f) JP 1,87 1,84 Network Appl. (S/f) USA 26,85 26,80 Nike (S/f) USA 40,75 41,59 Nissan Motor (S/f) JP 7,57 7,26G Nomura (S/f) JP 4,10 4,00 Norfolk South. (S/f) USA 52,17 51,76 Norilsk Nickel (S/f) RUS 14,75G 14,80 Nortel Network (S/f) CAN 0,00 0,01 Novo-Nord. (S/f) DK 138,45 135,98 Nvidia (S/f) USA 9,36 9,20 Occ. Petrol. (S/f) USA 62,48 61,98G OMV (S/f) AT 30,36G 30,35 Onyx Pharmac. (S/f) USA 57,61G 58,82 Openwave (S/f) USA 1,62G 1,46 Oracle (S/f) USA 26,12 26,28 Panasonic (S/f) JP 5,01 4,94 PepsiCo (S/f) USA 53,91G 54,08 Pernod Ric. (S/f) FR 91,10 91,80 Peugeot (S/f) FR 6,15 6,32 Pfizer (S/f) USA 20,58 20,06 Ph. Morris (S/f) CH 434,00 421,36 Pinault Prin.-Re. (S/f) FR 158,28 156,10 Pioneer (F/f) JP 1,82 1,82 Portugal Telecom (S/f) PT 4,21 4,19 PostNL (S/f) NL 1,90 1,89 Priceline.com (S/f) USA 524,67 534,55 Procter & Gamb. (S/f) USA 55,02 54,71 Prudential Corp. (S/f) GB 11,16G 11,40 QLT Photo. (S/f) CAN 5,87 5,93 Qualcomm (S/f) USA 46,95 47,26 Rambus (S/f) USA 4,12 4,02 Raytheon (F/f) USA 40,93 41,48 Realnetworks (S/f) USA 5,61G 5,58 Red Hat (S/f) USA 41,50 41,44G Reed Elsevier (S/f) NL 11,46 11,18 Renault (S/f) FR 44,54 44,16 Res. in Motion (S/f) USA 11,34 12,10 Rosneft (F/f) RUS 6,76 6,80 Ryanair (S/f) USA 5,53G 5,83 Sacyr Valleher. (S/f) ESP 1,85 1,85G Samsung El. (S/f) KOR 488,12 471,42 Sandisk (S/f) USA 36,74G 36,79 Schlumberger (S/f) USA 59,01 59,43 Schneider FR 56,38 56,64 Securitas (S/f) SE 6,90 6,84 Serco (S/f) GB 6,45 6,48 Sharp Corp. (S/f) JP 2,66 2,63G Shiseido (S/f) JP 10,11 10,02G SK Telecom (S/f) USA 12,58 12,63 Softbank (S/f) JP 25,00 24,86 Solvay (F/f) BEL 116,02 116,44 Sony (S/f) JP 11,30 11,25 Stand. Chart. (S/f) GB 19,26 19,36 Starbucks (S/f) USA 41,53 41,83 Surgutneftegaz (S/f) RUS 7,64 7,04 Swiss Life (F/f) CHv 112,00 110,77 Swisscom (S/f) CH 320,06G 321,15 Symantec (S/f) USA 16,24G 16,52 Syngenta (S/f) CH 318,60 318,35 Takeda Chemical (S/f) JP 37,50 37,81 Tel. Cz. (S/f) CZ 12,31 12,49 Tellabs (S/f) USA 1,67 1,68 Teva Pharma (S/f) USA 28,10 27,80 Texas Instrum. (S/f) USA 24,55 24,39 Thales (S/f) FR 27,01 26,88 Thoms.Reuters (F/f) USA 22,69 22,82 Time Warner (S/f) USA 37,05 37,25 TomTom (S/f) NL 4,04 4,03 Toshiba (S/f) JP 3,27 3,20G Toyota Motor (S/f) JP 35,51 35,52 Trans Cosmos (S/f) JP 8,84 8,79 Travelers C. (S/f) USA 57,35 57,98 Trend Micro (S/f) JP 21,29 21,33 Tyco Int. (S/f) BM 22,76 23,13 Unisys (B/f) USA 13,92G 13,97G United Technol. (S/f) USA 67,03 66,52 Update Software (S/f) AT 2,80 2,90 UPS (S/f) USA 61,20 61,10G US Steel (S/f) USA 17,53 18,07 Utstarcom (S/f) USA 0,73 0,72 Verisign (S/f) USA 31,60 31,65 Verizon (S/f) USA 31,83 31,68 Viacom (F/f) USA 45,61 45,62 Viropharma (S/f) USA 19,89 20,05 Vivus (S/f) USA 9,15 9,16G W. Disney (S/f) USA 40,35G 40,54 Wal-Mart (S/f) USA 51,55 51,17 Walgreen (S/f) USA 29,70 29,37 Wharf. Holdings (S/f) HK 6,56 6,62 Whole Foods (F/f) USA 71,20 71,51 Wolters-Kluwer (S/f) NL 14,85 15,01 Xerox (S/f) USA 6,10 5,87 Xilinx (S/f) USA 27,25 27,31 Yahoo (S/f) USA 14,85 15,19 Zurich Ins. (S/f) CH 210,98 211,41 Erläuterungen: Handelsplätze: B = Berlin, Br = Bre- men, D = Düsseldorf, F = Frankfurt, H = Hamburg, Hn = Hannover, M = München, S = Stuttgart. a= amt- licher Handel, g = geregelter Markt, f= Freiverkehr. VA = Vorzugsaktien, StA = Stammaktien, NA = Na- mensaktien. xS = Aktiensplit, xD = ex Dividende, b = bezahlt, Angebot und Nachfrage ausgeglichen. bB = bezahlt Brief, das Angebot überwog. B = Brief: keine Umsätze, nur Angebot. G = Geld: keine Umsätze, nur Nachfrage. bG = bezahlt Geld: Umsätze fanden statt, Nachfrage überwog. T = Taxkurs: vom Makler ge- schätzt. TA = Teilausführung: Angebot und Nachfra- ge wurden rationiert. * = Prozentnotierung•= Euro- Stoxx-50-Werte Alle Angaben ohne Gewähr. www.aid-net.de (Banken Referenzkurs) 1,20 1,24 1,28 1,32 1,36 1,40 Aug Sep Okt Nov Dez Jan Euro in Dollar Nummer 25 Börse Mittwoch, 30. Januar 2013
(D )C 'D& C C BB D B *A +A B EF ,B C B F B A - D A - . * A /F , *A B 0 B EF * A 1 D EF ) D ! A ) # $D % C - # D D D *) 67:! ) D ) " " +) ! D 1D )D D D" 7?66 A+ &D - + & # C # -C) ) D . "- *! . % A I B AB . F ( A B 6A B 3DCC %B B ' D #B AB ! BAJ )D B BC -BC DA B ' % " AC .D E C A C + K .DC FC A % A *A B F A B C F ) 6 5 C C A %BA B F F D F D" A D B / ##G , F " AC C !B < A C A B C B B EH 5$ ABF ( A C AB D A >D 5$ ABF A " B * A B K) %BA B B ) B C % B *A C F B C )B A B C ) C<strong>$C</strong>BF A ! B A A CA B&C % D B A :*AB C ; B C F I CB AC %BA ) A D B C 6 )D ( F AB ( B 9! B>C ( "A C + 688A !B 8$ D F A - C !A A ,DA 0F DD :! B9C 4 " ! ) B+ !B D C DF / / A ,DA 0E D2 ;! BEC 3 C B A+ . / DC ' B C B / G ,DA 02 22
Change language