|
|
|
|
|
|
| Aktie |
Datum |
Schlußkurs |
Veränderung |
% |
Letzter |
Eröffnungskurs |
Hoch |
Tief |
Volumen |
| ADIDAS |
17/06/2013 |
83.40 |
1.01 |
1.24 |
82.39 |
82.75 |
83.52 |
82.45 |
787.162 |
| ALLIANZ N |
17/06/2013 |
115.20 |
1.20 |
1.06 |
114.00 |
114.90 |
116.25 |
114.60 |
1.683.288 |
| Autoliv, Inc. |
11/05/2011 |
77.22 |
-1.89 |
-2.36 |
79.11 |
78.09 |
78.51 |
76.98 |
650.103 |
| BASF |
17/06/2013 |
73.72 |
0.91 |
1.26 |
72.81 |
73.09 |
74.41 |
73.03 |
2.444.269 |
| BAYER N |
17/06/2013 |
83.49 |
1.72 |
2.14 |
81.77 |
82.18 |
84.15 |
82.18 |
1.828.202 |
| BEIERSDORF |
17/06/2013 |
67.60 |
0.69 |
1.04 |
66.91 |
66.87 |
68.09 |
66.79 |
425.602 |
| BMW |
17/06/2013 |
70.55 |
0.52 |
0.74 |
70.03 |
70.40 |
71.12 |
70.04 |
1.455.662 |
| COMMERZBANK |
17/06/2013 |
7.38 |
-0.08 |
-0.99 |
7.46 |
7.50 |
7.51 |
7.38 |
6.424.070 |
| DAIMLER N |
17/06/2013 |
47.62 |
0.36 |
0.77 |
47.26 |
47.39 |
47.96 |
47.31 |
2.748.043 |
| Deere & Company |
01/01/1970 |
505,545,312.00 |
2.51 |
3.25 |
505,545,309.49 |
79.96 |
81.09 |
505,545,312.00 |
4.601.910 |
| DEUTSCHE BANK N |
17/06/2013 |
34.47 |
-0.12 |
-0.34 |
34.59 |
34.75 |
34.86 |
34.12 |
5.428.054 |
| DEUTSCHE BOERSE |
07/02/2012 |
48.50 |
-0.02 |
-0.04 |
48.52 |
48.70 |
49.49 |
48.68 |
924.422 |
| DEUTSCHE BOERSE N |
17/06/2013 |
48.26 |
-0.14 |
-0.28 |
48.39 |
48.74 |
49.48 |
48.22 |
770.759 |
| DEUTSCHE POST N |
17/06/2013 |
19.48 |
0.18 |
0.94 |
19.30 |
19.43 |
19.66 |
19.42 |
2.653.277 |
| DEUTSCHE TELEKOM N |
17/06/2013 |
8.85 |
0.09 |
1.02 |
8.76 |
8.88 |
8.95 |
8.83 |
16.712.282 |
| DT.LUFTHANSA N |
17/06/2013 |
16.00 |
0.05 |
0.31 |
15.95 |
15.96 |
16.15 |
15.95 |
1.524.083 |
| E.ON N |
17/06/2013 |
13.20 |
0.18 |
1.36 |
13.02 |
13.07 |
13.27 |
13.06 |
8.797.148 |
| FRESENIUS MED CARE |
17/06/2013 |
52.68 |
0.01 |
0.02 |
52.67 |
52.47 |
53.14 |
52.46 |
520.282 |
| Fresenius SE |
17/06/2013 |
93.00 |
0.47 |
0.51 |
92.53 |
92.16 |
94.00 |
92.16 |
296.134 |
| FRESENIUS VZ |
28/01/2011 |
63.55 |
0.90 |
1.46 |
62.65 |
62.50 |
63.90 |
62.19 |
178.368 |
| HeidelbergCement AG |
17/06/2013 |
54.00 |
0.24 |
0.45 |
53.76 |
54.13 |
54.57 |
53.91 |
558.967 |
| HENKEL VZ |
17/06/2013 |
75.60 |
1.00 |
1.35 |
74.60 |
75.23 |
76.12 |
75.22 |
479.230 |
| INFINEON TECHNO N |
17/06/2013 |
6.54 |
-0.02 |
-0.24 |
6.56 |
6.60 |
6.63 |
6.54 |
3.507.391 |
| K+S AG |
17/06/2013 |
30.19 |
0.13 |
0.41 |
30.06 |
30.29 |
30.63 |
30.18 |
1.240.681 |
| LINDE |
17/06/2013 |
145.05 |
1.05 |
0.73 |
144.00 |
145.00 |
146.10 |
144.30 |
368.821 |
| MAN |
25/09/2012 |
72.31 |
-0.62 |
-0.84 |
72.93 |
72.90 |
73.00 |
71.47 |
263.797 |
| MERCK |
17/06/2013 |
123.10 |
0.90 |
0.74 |
122.20 |
122.35 |
124.05 |
122.25 |
130.743 |
| Merck & Co. Inc. |
12/04/2011 |
33.56 |
-0.03 |
-0.09 |
33.59 |
33.39 |
33.77 |
33.39 |
14.589.599 |
| METRO |
25/09/2012 |
24.93 |
-0.08 |
-0.30 |
25.00 |
25.07 |
25.12 |
24.82 |
742.969 |
| MUENCH RUECKVERS N |
17/06/2013 |
144.50 |
2.95 |
2.12 |
141.55 |
142.25 |
145.35 |
142.25 |
625.117 |
| RWE -A- |
17/06/2013 |
26.34 |
0.30 |
1.14 |
26.04 |
26.13 |
26.59 |
26.13 |
2.290.401 |
| SALZGITTER |
02/02/2011 |
59.50 |
0.00 |
0.00 |
59.50 |
59.51 |
60.22 |
58.94 |
304.300 |
| SAP |
17/06/2013 |
58.20 |
0.94 |
1.66 |
57.26 |
57.43 |
58.30 |
57.35 |
2.329.083 |
| SAP AG |
17/05/2011 |
62.02 |
-0.54 |
-0.87 |
62.56 |
61.71 |
62.39 |
61.57 |
1.777.197 |
| SIEMENS N |
17/06/2013 |
79.96 |
0.67 |
0.85 |
79.29 |
79.83 |
80.94 |
79.75 |
2.236.024 |
| THYSSENKRUPP |
17/06/2013 |
15.21 |
0.30 |
2.00 |
14.92 |
15.02 |
15.26 |
14.92 |
2.915.816 |
| VOLKSWAGEN VZ |
17/06/2013 |
162.30 |
3.15 |
2.00 |
159.15 |
160.30 |
164.00 |
160.10 |
1.138.020 |
|
|
|
| Aktien, Zitate, Charts und ander Daten oder Informationen um Märkte oder forex ist mitteilsame Zwecke nur geliefert. |
