Alemania Verbolsa - Finanzas, Noticias y Bolsa de Valores

Valor	Precio	Anterior	Máx/Mín	Var-%	24h Volume
ADIDAS AG ADS.DE	179.96	176.76	180.94 175.56	3,2000 1,8104%	597,597
BAYER AG BAYN.DE	66.58	65.9	66.6 65.38	0,6800 1,0319%	3,310,727
ALLIANZ SE ALV.DE	200.2	198.8	200.5 197.94	1,4000 0,7042%	859,947
INVISION AG IVX.DE	26.6	26.6	26.6 26.6	0,0000 0,0000%	400
NORMA GROUP SE NA O.N. NOEJ.DE	24.08	23.48	24.16 23.56	0,6000 2,5554%	37,972
BORUSSIA DORTMUND BVB.DE	3.928	3.944	3.96 3.892	-0,0160 -0,4057%	82,682
PNE AG NA O.N. PNE3.DE	13.2	13.28	13.38 13.04	-0,0800 -0,6024%	62,423
OVB HOLDING AG O4B.DE	29	28.8	29.4 29	0,2000 0,6944%	2,058
NORDEX SE O.N. NDX1.DE	10.675	10.62	10.85 10.48	0,0550 0,5179%	1,149,182
KSB SE+CO.KGAA ST O.N. KSB.DE	448	447	448 448	1,0000 0,2237%	37
KROMI LOGISTIK INH. O.N. K1R.DE	5.5	5.55	5.5 5.3	-0,0500 -0,9009%	1,001
GEA GROUP AG G1A.DE	37.77	37.41	37.95 36.99	0,3600 0,9623%	414,887
ERICSSON B (SPON.) ADR ERCA.DE	11	11	11.1 11	0,0000 0,0000%	1,500
COMPUGROUP MED. NA O.N. COP.DE	52.05	50.95	52.1 51	1,1000 2,1590%	34,285
BAYER ADR /1/4 BAYA.DE	13.6	13.6	13.8 13.3	0,0000 0,0000%	940
APPLIED MATERIALS INC. AP2.DE	110.88	105.04	110.88 106.98	5,8400 5,5598%	513
ALIBABA GROUP HOLDING LTD AHLA.DE	87.55	86.65	87.7 84.4	0,9000 1,0387%	76,749
AMADEUS FIRE AG AAD.DE	132.4	130.4	133.2 130.2	2,0000 1,5337%	2,847
BAYERISCHE MOTOREN WERKE AG BMW.DE	80.77	80.25	80.85 79.49	0,5200 0,6480%	1,217,365
BASF SE BAS.DE	51.11	50.79	51.17 50.66	0,3200 0,6300%	2,958,399
DEUTSCHE BANK AG DBK.DE	10.392	10.414	10.46 10.324	-0,0220 -0,2112%	7,382,525
DEUTSCHE BOERSE NA O.N. DB1.DE	163.75	163.75	164.4 162.6	0,0000 0,0000%	519,398
YUM BRANDS TGR.DE	111.26	107.04	111.26 108.7	4,2200 3,9425%	120
BEIERSDORF AG O.N. BEI.DE	95.32	94.8	95.86 94.34	0,5200 0,5485%	285,184
VOLKSWAGEN AG VOW3.DE	152.24	151.34	152.78 149.6	0,9000 0,5947%	855,870
SAP SE SAP.DE	93.99	91.6	93.99 92.42	2,3900 2,6092%	2,389,708
RWE AG INH O.N. RWE.DE	40.46	41.7	41.93 40.13	-1,2400 -2,9736%	2,932,733
SIEMENS AG SIE.DE	121.86	118.52	122.9 119.22	3,3400 2,8181%	2,010,779
DEUTSCHE TELEKOM AG DTE.DE	19.08	18.936	19.1 18.824	0,1440 0,7605%	8,390,946
VOLKSWAGEN AG VOW.DE	197.1	193.7	197.1 191.85	3,4000 1,7553%	34,795
CONTINENTAL AG CON.DE	70.4	69.8	70.58 68.66	0,6000 0,8596%	517,550
DEUTSCHE LUFTHANSA AG LHA.DE	6.881	6.85	6.93 6.809	0,0310 0,4526%	3,955,755
HENKEL AG&CO. KGAA HEN3.DE	61.66	62.7	62.42 61.18	-1,0400 -1,6587%	668,847
FRESENIUS MEDICAL CARE AG & CO FME.DE	56.58	56.68	56.86 56.2	-0,1000 -0,1764%	338,504
K+S AG SDF.DE	25.22	26.74	26.77 25.11	-1,5200 -5,6844%	2,636,482
MUENCHENER RUECKVERSICHERUNGS A MUV2.DE	228.3	225.1	229 223	3,2000 1,4216%	451,750
HEIDELBERGCEMENT AG O.N. HEI.DE	54.2	53.9	54.56 53.64	0,3000 0,5566%	384,982
DEUTSCHE POST AG DPW.DE	38.1	37.88	38.405 37.64	0,2200 0,5808%	2,803,096
SECUNET SECURITY AG O.N. YSN.DE	332.5	325.5	336.5 326	7,0000 2,1505%	3,597
TAKKT AG O.N. TTK.DE	15.62	15.36	15.64 15.28	0,2600 1,6927%	34,001
TAG IMMOBILIEN AG TEG.DE	16.41	16.22	16.45 16.1	0,1900 1,1714%	750,252
MORPHOSYS AG O.N. MOR.DE	20.16	20.03	20.32 19.365	0,1300 0,6490%	105,942
FRESENIUS SE&CO KGAA FRE.DE	32.51	32.18	32.83 31.92	0,3300 1,0255%	1,031,800
FIELMANN AG O.N. FIE.DE	49.76	48.62	49.96 48.62	1,1400 2,3447%	42,084
E.ON SE EOAN.DE	9.65	9.88	9.942 9.65	-0,2300 -2,3279%	9,338,625
COMMERZBANK AG CBK.DE	8.08	8.03	8.124 8.012	0,0500 0,6227%	5,666,633
VOSSLOH AG O.N. VOS.DE	34.55	33.75	34.7 33.7	0,8000 2,3704%	9,082
THYSSENKRUPP AG TKA.DE	8.7	8.5	8.718 8.524	0,2000 2,3529%	2,856,913
SUEDZUCKER AG O.N. SZU.DE	12.37	12.48	12.53 12.31	-0,1100 -0,8814%	170,202
SALZGITTER AG O.N. SZG.DE	38.86	38.02	39.24 37.78	0,8400 2,2094%	73,778
SGL CARBON SE O.N. SGL.DE	5.835	5.725	5.865 5.72	0,1100 1,9214%	169,605
PROSIEBENSAT.1 NA O.N. PSM.DE	10.225	10.28	10.36 10.215	-0,0550 -0,5350%	657,283
MERCK KGAA MRK.DE	178.2	175.4	179.05 176.35	2,8000 1,5964%	286,267
LINDE PLC EO 0,001 LIN.DE	305.75	296.75	305.75 298.5	9,0000 3,0329%	868,016
LEONI AG NA O.N. LEO.DE	8.89	8.54	9.045 8.52	0,3500 4,0984%	75,693
INTICA SYSTEMS AG IS7.DE	10.4	10.5	10.4 10.4	-0,1000 -0,9524%	822
CHURCH + DWIGHT CO. DL 1 CXU.DE	83.9	84.58	84.33 83.73	-0,6800 -0,8040%	45
BP PLC DZ/1 DL-,25 BPE.DE	3.57	3.57	3.6 3.51	0,0000 0,0000%	25,563
BAY.MOTOREN WERKE VZO BMW3.DE	73.75	73.7	74.05 73.2	0,0500 0,0678%	87,339
ZALANDO SE ZAL.DE	37.48	37.2	37.69 36.26	0,2800 0,7527%	1,328,235
WESTAG + GETALIT VZO O.N. WUG3.DE	23.4	23.4	24.5 23.2	0,0000 0,0000%	1,707
VILLEROY + BOCH AG VZ VIB3.DE	20.3	19.45	20.5 19.7	0,8500 4,3702%	1,031
TUI AG TUI1.DE	2.203	2.202	2.227 2.161	0,0010 0,0454%	9,713,409
CYTOTOOLS O.N. T5O.DE	3.73	3.89	3.8 3.68	-0,1600 -4,1131%	788
STO SE+CO.KGAA VZO O.N. STO3.DE	164.6	157.8	167 158	6,8000 4,3093%	3,511
SINGULUS TECHNOL. EO 1 SNG.DE	3.83	3.75	3.83 3.8	0,0800 2,1333%	1,548
SUESS MICROTEC SE NA O.N. SMHN.DE	16.76	15.54	16.8 15.78	1,2200 7,8507%	49,136
SIXT SE ST O.N. SIX2.DE	119.2	114.8	119.2 114.4	4,4000 3,8327%	29,484
SMA SOLAR TECHNOL.AG S92.DE	46.66	46.16	47.54 45.84	0,5000 1,0832%	105,601
RATIONAL AG RAA.DE	589.5	576.5	594.5 571.5	13,0000 2,2550%	7,871
PSI SOFTWARE AG NA O.N. PSAN.DE	31.45	30.75	31.65 30.6	0,7000 2,2764%	3,045
PRO DV AG O.N. PDA.DE	0.884	0.884	0.884 0.884	0,0000 0,0000%	2,000
PORSCHE AUTOM.HLDG VZO PAH3.DE	73.42	73.32	73.82 72.24	0,1000 0,1364%	517,874
NEMETSCHEK SE O.N. NEM.DE	67.66	65.9	68.06 65.92	1,7600 2,6707%	82,789
AURUBIS AG NDA.DE	86.78	85.92	86.92 85.8	0,8600 1,0009%	55,809
MTU AERO ENGINES NA O.N. MTX.DE	189	184.55	190 183.4	4,4500 2,4113%	196,483
MLP SE INH. O.N. MLP.DE	6.82	6.7	6.87 6.65	0,1200 1,7911%	34,478
MUELLER-LILA LOG. INH ON MLL.DE	10.8	10.6	11.4 10.4	0,2000 1,8868%	6,432
MATERNUS-KLI.AG O.N. MAK.DE	3.3	3.26	3.3 3.3	0,0400 1,2270%	2,000
LPKF LASER+ELECTRON. LPK.DE	11.01	10.72	11.14 10.62	0,2900 2,7052%	178,048
KUKA AG KU2.DE	82.4	82.5	82.6 82.4	-0,1000 -0,1212%	1,133
KION GROUP AG KGX.DE	45.34	44.11	45.62 43.83	1,2300 2,7885%	187,531
KLOECKNER + CO SE NA O.N. KCO.DE	11.78	11.58	11.86 11.56	0,2000 1,7271%	556,525
JUNGHEINRICH AG O.N.VZO JUN3.DE	24.24	23.4	24.38 23.5	0,8400 3,5897%	154,960
IVU TRAFFIC TECHN.AG O.N. IVU.DE	16.68	16.18	17.12 16.32	0,5000 3,0902%	23,650
HAMBURG.HAFEN LOG.A-SP NA HHFA.DE	16.02	16.02	16.18 15.96	0,0000 0,0000%	31,093
HENKEL AG+CO.KGAA ST O.N. HEN.DE	60.7	61.55	61.5 59.95	-0,8500 -1,3810%	142,952
HOME DEPOT INC. DL-,05 HDI.DE	284.25	282.9	286.3 281.65	1,3500 0,4772%	748
HAMBORNER REIT AG O.N. HAB.DE	9.013	9.013	9.15 9.013	0,0000 0,0000%	136,031
GERRESHEIMER AG GXI.DE	69.35	67.6	69.55 67.3	1,7500 2,5888%	60,120
GRAMMER AG O.N. GMM.DE	14.9	14.9	14.9 14.9	0,0000 0,0000%	561
FRAPORT AG FFM.AIRPORT FRA.DE	52.48	51.56	52.66 51.32	0,9200 1,7843%	151,386
FREENET AG NA O.N. FNTN.DE	24.87	24.83	25.06 24.7	0,0400 0,1611%	585,788
EVONIK INDUSTRIES NA O.N. EVK.DE	24.97	24.75	25 24.71	0,2200 0,8889%	474,428
CTS EVENTIM KGAA EVD.DE	60.2	59.3	60.4 58.7	0,9000 1,5177%	124,928
LUDW.BECK A.RATHAUSECK ECK.DE	26.8	26.8	26.8 26.8	0,0000 0,0000%	3,700
DEUTSCHE WOHNEN SE INH DWNI.DE	25.46	25.02	25.9 24.97	0,4400 1,7586%	103,987
DEUTSCHE TELEKOM ADR 1 DTEA.DE	16.5	16.5	16.6 16.4	0,0000 0,0000%	1,691
DIC ASSET AG NA O.N. DIC.DE	12.7	12.5	12.7 12.46	0,2000 1,6000%	30,833
DEUTZ AG O.N. DEZ.DE	4.434	4.428	4.458 4.406	0,0060 0,1355%	439,042
DATRON AG INH.O.N. DAR.DE	12	11.9	12 11.9	0,1000 0,8403%	499
CENIT AG O.N. CSH.DE	17	16.4	17 16.35	0,6000 3,6585%	11,790
CANCOM SE O.N. COK.DE	36.68	36.4	37.08 36.16	0,2800 0,7692%	109,827
FRIWO AG O.N. CEA.DE	33.8	33.2	34.2 33.6	0,6000 1,8072%	203
CROPENERGIES AG CE2.DE	10.1	9.97	10.2 9.92	0,1300 1,3039%	86,223
BIOTEST AG VZ O.N. BIO3.DE	35.7	35.7	35.7 35.7	0,0000 0,0000%	12
AURELIUS EQ.OPP. O.N. AR4.DE	27.1	26.12	27.1 26.08	0,9800 3,7519%	116,753
SLM SOLUTIONS GRP AG AM3D.DE	9.87	9.12	9.88 9.22	0,7500 8,2237%	24,077
DALDRUP+SOEHNE AG 4DS.DE	5.64	5.76	5.7 5.64	-0,1200 -2,0833%	2,438
ZOOPLUS AG ZO1.DE	468	468	480.6 468	0,0000 0,0000%	27,684
ELRINGKLINGER AG NA O.N. ZIL2.DE	7.935	7.61	7.95 7.565	0,3250 4,2707%	115,445
WESTAG + GETALIT ST O.N. WUG.DE	29	29	29.2 29	0,0000 0,0000%	910
WILLIAMS G.P.HLD.LS-05 DZ WGF1.DE	10.5	10.5	10.6 10.5	0,0000 0,0000%	533
VISCOM AG O.N. V6C.DE	10.5	10.2	10.5 10.3	0,3000 2,9412%	3,627
VITA 34 AG NA O.N. V3V.DE	11.15	11.15	11.15 11.15	0,0000 0,0000%	41
VECTRON SYSTEMS O.N. V3S.DE	4.12	4	4.19 3.95	0,1200 3,0000%	27,182
UTD.INTERNET AG NA UTDI.DE	30.88	30.73	30.88 30.52	0,1500 0,4881%	73,985
TOM TAILOR HLDG NA O.N. TTI.DE	0.49	0.49	0.49 0.46	0,0000 0,0000%	27,928
TALANX AG NA O.N. TLX.DE	39.02	38.46	39.02 38.4	0,5600 1,4561%	45,861
SOFTING AG O.N. SYT.DE	5.86	5.86	5.86 5.82	0,0000 0,0000%	750
SYMRISE AG INH. O.N. SY1.DE	104.25	101.7	104.35 101.4	2,5500 2,5074%	253,705
SCHLOSS WACHENHEIM AG O.N SWA.DE	19.2	19.5	19.2 19.2	-0,3000 -1,5385%	500
SPL.MEDIEN AG O.N. SPM.DE	1.5	1.47	1.51 1.47	0,0300 2,0408%	4,314
SCHALTBAU HOLDING NA O.N SLT.DE	57.5	57.5	57.6 57.2	0,0000 0,0000%	31,721
FIRST SENSOR AG O.N. SIS.DE	52.8	52.8	52.8 52.4	0,0000 0,0000%	987
SHS VIVEON AG SHWK.DE	4.72	4.76	4.82 4.66	-0,0400 -0,8403%	3,361
SCHAEFFLER AG INH. VZO SHA.DE	5.835	5.84	5.885 5.765	-0,0050 -0,0856%	400,303
SCHWEIZER ELECTR. NA O.N. SCE.DE	8.56	8.56	8.7 8.56	0,0000 0,0000%	525
STROEER SE + CO. KGAA SAX.DE	52.35	52.35	52.55 50.05	0,0000 0,0000%	54,781
RHOEN-KLINIKUM O.N. RHK.DE	16.2	15.25	16.2 15.45	0,9500 6,2295%	1,598
QUIRIN PRIVATBK O.N. QB7.DE	4.32	4.24	4.32 4.32	0,0800 1,8868%	800
PARAGON KGAA INH O.N. PGN.DE	4.94	4.79	5 4.89	0,1500 3,1315%	832
PFEIFFER VACUUM TECH.O.N. PFV.DE	151	150	153 149.6	1,0000 0,6667%	8,849
PLAN OPTIK O.N. P4O.DE	2.06	1.99	2.06 2.01	0,0700 3,5176%	5,668
TELEFONICA DTLD HLDG NA O2D.DE	2.899	2.922	2.932 2.88	-0,0230 -0,7871%	2,696,375
NEXUS AG O.N. NXU.DE	53.9	52.5	54.1 52.9	1,4000 2,6667%	3,381
NANOREPRO AG NN6.DE	3.55	3.555	3.67 3.55	-0,0050 -0,1407%	8,679
NANOGATE SE I.A.INH. O.N. N7G.DE	0.908	0.908	0.908 0.87	0,0000 0,0000%	2,983
MVV ENERGIE AG NA O.N. MVV1.DE	34	33.9	34.2 33.7	0,1000 0,2950%	591
MENSCH UND MASCH.O.N. MUM.DE	51.3	51.3	51.5 50.7	0,0000 0,0000%	4,941
MPC MUENCH.PET.CAP. MPCK.DE	3.41	3.45	3.5 3.4	-0,0400 -1,1594%	18,989
MAGFORCE AG MF6.DE	1.98	1.985	2.01 1.98	-0,0050 -0,2519%	429
MOBOTIX AG O.N. MBQ.DE	4.18	4.18	4.18 4.18	0,0000 0,0000%	4,724
MBB SE O.N. MBB.DE	118	118	118 117.4	0,0000 0,0000%	1,113
MAN SE VZO O.N. MAN3.DE	74	74	74 74	0,0000 0,0000%	87
MANZ AG M5Z.DE	44.6	42.7	44.75 42.7	1,9000 4,4496%	12,326
MEVIS MEDICAL SOL.NA O.N. M3V.DE	33.2	33.2	33.2 33.2	0,0000 0,0000%	539
LANXESS AG LXS.DE	38.21	37.52	38.47 37.33	0,6900 1,8390%	486,620
ALLANE SE INH O.N. LNSX.DE	14.1	14.9	15 14.1	-0,8000 -5,3691%	2,614
LLOYD FONDS AG INH O.N. L1OA.DE	8.6	8.38	8.98 8.44	0,2200 2,6253%	17,992
KWS SAAT KGAA INH O.N. KWS.DE	62.1	60.5	62.1 60.5	1,6000 2,6446%	4,398
KHD HUMBOLDT WEDAG O.N. KWG.DE	1.78	1.77	1.78 1.76	0,0100 0,5650%	1,120
KRONES AG O.N. KRN.DE	85.15	84.6	85.45 84.1	0,5500 0,6501%	24,636
JENOPTIK AG NA O.N. JEN.DE	25.7	25.12	25.78 24.78	0,5800 2,3089%	79,458
INIT INNOVATION O.N. IXX.DE	24.15	24.25	24.9 23.85	-0,1000 -0,4124%	11,597
INTERTAINMENT AG INH O.N. ITN.DE	0.635	0.645	0.635 0.635	-0,0100 -1,5504%	5,997
INDUS HOLDING AG INH.DE	28.7	28.3	28.75 28.15	0,4000 1,4134%	11,091
INFINEON TECHNOLOGIES AG IFX.DE	29.005	27.72	29.1 28	1,2850 4,6356%	5,406,006
ITN NANOVATION I7N.DE	0.264	0.264	0.264 0.264	0,0000 0,0000%	250
DR. HOENLE AG O.N. HNL.DE	23.8	24.15	24.3 23.8	-0,3500 -1,4493%	1,457
HAPAG-LLOYD AG NA O.N. HLAG.DE	369.4	396.4	393.6 345.8	-27,0000 -6,8113%	78,744
HEIDELBERG.DRUCKMA.O.N. HDD.DE	1.923	1.877	1.94 1.882	0,0460 2,4507%	815,685
HAWESKO HOLDING INH O.N. HAW.DE	52	53.4	54.8 51	-1,4000 -2,6217%	2,579
GESCO AG NA O.N. GSC1.DE	25.9	24.6	26.2 24.5	1,3000 5,2845%	7,741
GRENKE AG NA O.N. GLJ.DE	27	25.94	27 25.72	1,0600 4,0864%	30,046
DMG MORI AG O.N. GIL.DE	41	40.7	41 40.6	0,3000 0,7371%	538
BILFINGER SE O.N. GBF.DE	29.34	29.04	29.6 29.08	0,3000 1,0331%	93,316
FRANCOTYP-POSTALIA HLDG FPH.DE	3.19	3.36	3.33 3.18	-0,1700 -5,0595%	35,481
FUCHS PETROLUB VZO NA ON FPE3.DE	28.3	27.98	28.6 27.78	0,3200 1,1437%	192,555
FUCHS PETROLUB NA ST O.N. FPE.DE	24.25	23.9	24.45 23.75	0,3500 1,4644%	17,397
ENVITEC BIOGAS O.N. ETG.DE	33.7	34.3	34.8 33.7	-0,6000 -1,7493%	1,031
ENBW ENERGIE BAD.-WUE. ON EBK.DE	100	98.4	105 98	1,6000 1,6260%	361
ELEXXION AG E8X.DE	0.33	0.33	0.33 0.33	0,0000 0,0000%	50
SIEMENS GAMESA R.E.EO-,17 GTQ1.DE	17.85	17.845	17.91 17.85	0,0050 0,0280%	9,322
ERICSSON B (FRIA) ERCB.DE	7.688	7.584	7.712 7.559	0,1040 1,3713%	30,033
ENEL S.P.A. EO 1 ENL.DE	6.186	6.186	6.2 6.113	0,0000 0,0000%	51,936
BCO SANTANDER N.EO0,5 BSD2.DE	3.0445	3.0175	3.0455 2.9965	0,0270 0,8948%	66,762
SALESFORCE INC FOO.DE	152.4	149.88	152.4 148.52	2,5200 1,6813%	1,151
META PLATFORMS INC FB2A.DE	180.46	175.76	181.22 177	4,7000 2,6741%	29,701
RIO TINTO PLC LS-,10 RIO1.DE	67.9	67.11	68.53 67.42	0,7900 1,1772%	45,856
OPENLIMIT HLDG INH. SF-30 O5H.DE	0.0105	0.0105	0.013 0.0035	0,0000 0,0000%	22,500
VODAFONE GROUP VODI.DE	1.55	1.5652	1.5598 1.545	-0,0152 -0,9711%	1,047,028
JPMORGAN CHASE & CO. CMC.DE	121.86	120.62	122 120.46	1,2400 1,0280%	2,336
JDC GROUP AG O.N. A8A.DE	8.66	8.66	8.72 8.48	0,0000 0,0000%	4,186
KINDER MORGAN P DL-,01 2KD.DE	18.526	18.328	18.582 18.182	0,1980 1,0803%	954
KLASSIK RADIO AG NA O.N. KA8.DE	5.25	5.2	5.25 5.25	0,0500 0,9615%	300
TESLA INC TL0.DE	703	649.5	703.2 657.1	53,5000 8,2371%	71,418
QIAGEN NV EO -,01 QIA.DE	44.05	42.59	44.11 42.65	1,4600 3,4280%	488,603
NETFLIX INC NFC.DE	179.96	176.74	181.86 177.16	3,2200 1,8219%	9,548
NIKE INC NKE.DE	107.24	104.1	107.24 104.82	3,1400 3,0163%	2,853
AD PEPPER MEDIA EO 0,05 APM.DE	3.42	3.37	3.44 3.39	0,0500 1,4837%	2,075
NOVO-NORDISK B ADR/1DK 10 NOVA.DE	60.5	60.5	60.5 60	0,0000 0,0000%	100
ANGLO AMERICAN DL-,54945 NGLB.DE	45.6	44.4	45.6 44.7	1,2000 2,7027%	14,514
NESTLE NAM. ADR/1 SF 1 NESM.DE	93.4	93.4	93.8 92.2	0,0000 0,0000%	1,746
PETRO WELT TECHNOLOGIE.AG O2C.DE	1.76	1.71	1.76 1.62	0,0500 2,9240%	3,864
OUTOKUMPU OYJ A OUTA.DE	5.134	5.134	5.134 5.134	0,0000 0,0000%	1,000
CPI PROPERTY GRP EO-,10 O5G.DE	0.84	0.84	0.84 0.84	0,0000 0,0000%	500
SRV YHTIOET OYJ B7J.DE	0.2925	0.2925	0.2925 0.2925	0,0000 0,0000%	2,000
ALSTRIA OFFICE REIT-AG AOX.DE	13.65	13.57	13.7 13.6	0,0800 0,5895%	5,495
ADVA OPT.NETW.SE O.N. ADV.DE	15.74	15.72	15.78 15.66	0,0200 0,1272%	22,304
OEKOWORLD AG VZNA O.N. VVV3.DE	67.1	63.8	67.1 63.7	3,3000 5,1724%	1,246
QUALCOMM INC. DL-,0001 QCI.DE	129.36	125.54	129.36 124.9	3,8200 3,0429%	2,994
RWE AG ADR 1 RWEA.DE	32.4	32.4	32.4 32.2	0,0000 0,0000%	30
WHIRLPOOL CORP. DL 1 WHR.DE	170.1	167.2	170.1 167.08	2,9000 1,7345%	9
GILEAD SCIENCES DL-,001 GIS.DE	60.34	60.66	60.38 59.76	-0,3200 -0,5275%	908
CHEVRON CORP. DL-,75 CHV.DE	165.82	165.54	165.92 163.56	0,2800 0,1692%	4,104
VERIZON COMMUNICATIONS INC. Reg BAC.DE	47.9	47.725	47.995 46.99	0,1750 0,3667%	16,307
ARCHER DANIELS MIDLAND ADM.DE	82.03	82.72	83.03 81.58	-0,6900 -0,8341%	1,443
UNION PAC. DL 2,50 UNP.DE	206.8	201.35	208.05 203.9	5,4500 2,7067%	29
TELEFONICA S.A.EO 1 ADR 1 TNE2.DE	4.2	4	4.2 4.1	0,2000 5,0000%	6,300
SOUTHW. AIRL. CO. DL 1 SWN.DE	42.83	42.455	42.83 42.04	0,3750 0,8833%	315
STARBUCKS CORP. SRB.DE	70.76	68.66	70.76 69.2	2,1000 3,0585%	1,095
REPSOL S.A. EO 1 ADR 1 REPA.DE	10.7	10.7	10.7 10.7	0,0000 0,0000%	120
PROCTER & GAMBLE CO PRG.DE	137.92	136.72	138.02 135.62	1,2000 0,8777%	3,787
PEPSICO INC. DL-,0166 PEP.DE	159.86	158.22	160.12 158.46	1,6400 1,0365%	691
BOOKING HLDGS DL-,008 PCE1.DE	2102	2071	2112 2075	31,0000 1,4969%	27
3M COMPANY MMM.DE	139.06	137.84	139.06 136.28	1,2200 0,8851%	1,408
ELI LILLY LLY.DE	298.35	289.4	298.35 291.8	8,9500 3,0926%	525
INTL PAPER DL 1 INP.DE	45.69	44.13	45.69 44.78	1,5600 3,5350%	2,036
BIOGEN INC. DL -,0005 IDP.DE	193	190.48	193 190.5	2,5200 1,3230%	51
HECLA MNG DL-,25 HCL.DE	4.555	4.4895	4.612 4.555	0,0655 1,4590%	3,801
GENL MILLS DL -,10 GRM.DE	64.91	65.15	65.07 64.49	-0,2400 -0,3684%	462
GOLDMAN SACHS GRP INC. GOS.DE	303.75	302.05	303.75 300.8	1,7000 0,5628%	40
FORD MOTOR DL-,01 FMC1.DE	12.565	12.21	12.57 12.25	0,3550 2,9074%	5,570
FEDEX CORP. DL-,10 FDX.DE	203.9	197.1	203.9 198.76	6,8000 3,4500%	209
EVOTEC SE ADR/2 O.N. EVTA.DE	59	59	59 59	0,0000 0,0000%	30
DANAHER CORP. Registered Shares DAP.DE	245.95	234.65	246.3 232.2	11,3000 4,8157%	275
BRISTOL-MYERS SQUIBBDL-10 BRM.DE	71.32	72.51	72.97 71.32	-1,1900 -1,6412%	2,826
EINHELL GERMANY VZO O.N. EIN3.DE	178.8	170.8	179 169.8	8,0000 4,6838%	3,044
DRAEGERWERK VZO O.N. DRW3.DE	48.8	48	49.05 47.8	0,8000 1,6667%	28,582
BCO BIL.VIZ.ARG.ADR EO,-4 BBVA.DE	4.38	4.38	4.5 4.38	0,0000 0,0000%	2,000
VOESTALPINE AG VAS.DE	27.76	27.5	27.76 27.5	0,2600 0,9455%	727
VERBUND AG INH. A OEWA.DE	89.55	92.6	92.05 89.55	-3,0500 -3,2937%	370
NXP SEMICONDUCTORS EO-,20 VNX.DE	184.5	178	184.5 177.5	6,5000 3,6517%	154
WIENERBERGER WIB.DE	26.08	25.26	26.08 26.08	0,8200 3,2462%	241
WACKER CHEMIE O.N. WCH.DE	170.8	167.7	171.35 167.35	3,1000 1,8485%	80,851
MWB FAIRTRADE WPHDLSBK AG MWB.DE	11.9	11.95	11.9 11.8	-0,0500 -0,4184%	750
SPORTTOTAL AG INH. O.N. WIG1.DE	0.675	0.675	0.675 0.675	0,0000 0,0000%	200
WUESTENROT+WUERTT.AG O.N. WUW.DE	16.94	17	17.06 16.82	-0,0600 -0,3529%	14,507
WASHTEC AG O.N. WSU.DE	49.6	49.2	50.1 48.95	0,4000 0,8130%	7,618
WELLS FARGO + CO.DL 1,666 NWT.DE	42.6	42.37	42.88 42.485	0,2300 0,5428%	250
WALGREENS BOOTS AL.DL-,01 W8A.DE	40.715	40.35	40.715 40.16	0,3650 0,9046%	1,291
YAMANA GOLD INC. RNY.DE	4.8385	4.931	4.904 4.8385	-0,0925 -1,8759%	1,013
CONOCOPHILLIPS DL-,01 YCP.DE	106.14	106.64	106.5 104.82	-0,5000 -0,4689%	12,582
RYANAIR HLDGS PLC EO-,006 RY4C.DE	14.715	14.71	14.83 14.6	0,0050 0,0340%	31,896
YOC AG O.N. YOC.DE	17	15.6	17 15.6	1,4000 8,9744%	7,510
ASTRAZENECA PLC DL-,25 ZEG.DE	125.45	124.35	125.5 123.9	1,1000 0,8846%	2,064
Carl Zeiss Meditec AG Inhaber-A AFX.DE	125	120.35	126.15 120.65	4,6500 3,8637%	93,272
ECKERT+ZIEGLER AG O.N. EUZ.DE	42.66	41.9	42.66 41.08	0,7600 1,8138%	63,067
ZHONGDE WASTE TECHNOLOGY ZEF.DE	0.126	0.126	0.129 0.126	0,0000 0,0000%	6,565
Aareal Bank AG Inhaber-Aktien o ARL.DE	32.4	32.18	32.4 32.12	0,2200 0,6837%	57,691
HENNES + MAURITZ B SK-125 HMSB.DE	12.4	11.882	12.54 12.02	0,5180 4,3595%	6,629
BARRICK GOLD CORP. Registered S ABR.DE	19.19	19.376	19.552 19.1	-0,1860 -0,9599%	106,390
ABBOTT LABS ABL.DE	109.04	106.48	109.04 106.44	2,5600 2,4042%	1,007
ALPHABET INC ABEC.DE	2094.5	2011.5	2094.5 2011.5	83,0000 4,1263%	2,766
SVENSKA CELL.B FRIA SK10 SCA.DE	17.36	17.36	17.36 17.36	0,0000 0,0000%	140
ABBVIE INC. DL-,01 4AB.DE	138.8	141.38	141 138.26	-2,5800 -1,8249%	520
A.S.CREATION TAPETEN NA ACWN.DE	15.1	15.1	15.1 15.1	0,0000 0,0000%	10
BET-AT-HOME.COM AG O.N. ACX.DE	12.6	12.38	12.6 12.32	0,2200 1,7771%	1,409
ALZCHEM GROUP AG INH O.N. ACT.DE	21	21.1	21.4 20.9	-0,1000 -0,4739%	3,496
ADESSO SE INH O.N. ADN1.DE	177.6	174	180.6 173.6	3,6000 2,0690%	4,918
ADLER REAL ESTATE AG ADL.DE	4.2	4.09	4.2 4	0,1100 2,6895%	2,507
ADLER MODEMAERKTE AG O.N. ADD.DE	0.484	0.484	0.5 0.482	0,0000 0,0000%	70,122
NOKIA OYJ A ADR 1/EO-,06 NOAA.DE	3.44	3.44	3.44 3.4	0,0000 0,0000%	6,949
GAZPROM PUBLIC JOINT STOCK COMP GAZ.DE	2.7	2.7	3.4 2.512	0,0000 0,0000%	11,982,787
AEGON NV EO 0,12 NY REG.1 AENF.DE	3.94	3.94	3.94 3.94	0,0000 0,0000%	2,160
AMER. EXPRESS DL -,20 AEC1.DE	156.2	154.08	156.62 154.2	2,1200 1,3759%	803
DELIGNIT AG INH.O.N. DLX.DE	7.75	7.85	7.75 7.75	-0,1000 -1,2739%	1,983
DATAGROUP SE INH. O.N. D6H.DE	78	76	78.4 75.4	2,0000 2,6316%	6,151
MVISE AG O.N. C1V.DE	1.25	1.25	1.25 1.25	0,0000 0,0000%	33,104
BASTEI LUEBBE AG O.N. BST.DE	7	6.9	7.1 6.96	0,1000 1,4493%	3,769
HUGO BOSS AG NA O.N. BOSS.DE	48.72	47.98	49.45 48.19	0,7400 1,5423%	405,608
EYEMAXX R.EST.AG BNT1.DE	0.59	0.59	0.82 0.55	0,0000 0,0000%	274,929
BAVARIA INDS GRP O.N. B8A.DE	79.5	79.5	79.5 79.5	0,0000 0,0000%	2
AT+S AUSTR.T.+SYSTEMT. AUS.DE	55.1	55	55.4 54.5	0,1000 0,1818%	4,421
DOCCHECK AG NA O.N. AJ91.DE	18.9	18.75	18.95 18.75	0,1500 0,8000%	635
AIXTRON SE Namens-Aktien o.N. AIXA.DE	26.99	25.89	27.1 26.06	1,1000 4,2487%	823,456
ARTEC TECHNOLOGIES O.N. A6T.DE	2.46	2.5	2.46 2.46	-0,0400 -1,6000%	500
2G ENERGY AG 2GB.DE	108.2	107.4	109.8 107.4	0,8000 0,7449%	4,215
DELTICOM AG NA O.N. DEX.DE	2.82	2.88	2.88 2.77	-0,0600 -2,0833%	10,663
DRAEGERWERK ST.A.O.N. DRW8.DE	45.85	43.45	46.6 43.4	2,4000 5,5236%	6,699
HWA AG INH.O.N. H9W.DE	7.65	7.65	7.65 7.65	0,0000 0,0000%	618
ECOTEL COMMUNICATION AG E4C.DE	28	28	28.1 28	0,0000 0,0000%	170
BRENNTAG SE NA O.N. BNR.DE	73.18	71.8	73.32 71.72	1,3800 1,9220%	326,252
IFA SYSTEMS AG IS8.DE	5.85	5.8	5.85 5.75	0,0500 0,8621%	400
FORMYCON AG FYB.DE	74.3	72.8	74.6 72.7	1,5000 2,0604%	6,625
GOING PUBLIC MEDIA NA ON G6P.DE	2.56	2.58	2.56 2.56	-0,0200 -0,7752%	500
OMV AG OMV.DE	53.64	53.06	54.08 53	0,5800 1,0931%	6,994
S+T AG O.N. SANT.DE	15.92	16	16.22 15.85	-0,0800 -0,5000%	75,414
DT.BETEILIG.AG NA O.N. DBAN.DE	31.1	29.85	31.1 29.65	1,2500 4,1876%	21,346
DT.ROHSTOFF AG NA O.N. DR0.DE	28.6	28	29 28	0,6000 2,1429%	7,769
4SC AG INH. O.N. VSC.DE	2.06	1.98	2.06 2.06	0,0800 4,0404%	106
DT.KONSUM REIT-AG DKG.DE	12.4	12.5	12.5 12.2	-0,1000 -0,8000%	2,418
SFC ENERGY AG F3C.DE	24.95	23.95	25 24.05	1,0000 4,1754%	37,622
R. STAHL AG NA O.N. RSL2.DE	14.7	14.7	14.8 14.7	0,0000 0,0000%	88
SCOUT24 SE NA O.N. G24.DE	57.86	56.8	57.86 56.48	1,0600 1,8662%	233,260
SMT SCHARF AG S4A.DE	14.35	14.35	14.5 14.3	0,0000 0,0000%	3,000
MEDIQON GROUP AG O.N. MCE.DE	12.4	12.2	12.5 12.4	0,2000 1,6393%	95
SEVEN PRINCIPLES AG O.N. T3T1.DE	8.9	8.85	8.9 8.9	0,0500 0,5650%	562