30 FINANZEN Freitag, 15. November 2019
Schluss Vol.in %absolut
14.11. Stück 14.11. 14.11.
TAGESGEWINNER
SMI
LonzaN340.00 447t 0.50 1.70
AdeccoGroupN60.08 991t 0.33 0.20
LafargeHolcimN52.00 2729t 0.31 0.16
Alcon 58.30 1347t 0.17 0.10
SGSN2 5471 6t 0.04 1.00
SPI
ReliefTherap. 0.00 6447t 20.00 0.00
AryztaN1.05 10397t 8.71 0.08
LumXGroup 0.07 193 6.43 0.00
Schmolz+Bickenb.N0.25 1857t 3.75 0.01
MeierToblerN14.60 3483 3.55 0.50
TAGESVERLIERER
SMI
GivaudanN2 828 25t -1.36 -39.00
Sika 168.90 583t -1.31 -2.25
RocheGS 294.00 1125t -1.31 -3.90
NestléN103.52 4317t -1.07 -1.12
SwisscomN507.20 161t -0.98 -5.00
SPI
GAMN2.81 4959t -4.88 -0.14
ObsEvaSA 2.63 82t -4.01 -0.11
BâloiseN175.20 337t -3.26 -5.90
SIGCombibloc 13.64 4602t -2.85 -0.40
Burkhalter 76.10 18t -2.69 -2.10
MEISTGEHANDELTE TITEL
SMI
UBSGroupN11.97 11896t -0.62 -0.08
CreditSuisseGroupN12.72 8139t -0.27 -0.04
ABBN21.62 4562t -0.05 -0.01
NestléN103.52 4317t -1.07 -1.12
NovartisN88.22 2879t -0.57 -0.51
SPI
AryztaN1.05 10397t 8.71 0.08
ReliefTherap. 0.00 6447t 20.00 0.00
GAMN2.81 4959t -4.88 -0.14
SIGCombibloc 13.64 4602t -2.85 -0.40
Schmolz+Bickenb.N0.25 1857t 3.75 0.0110233.23
-0.64%2658.22
-0.28%SMIM(PR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.64%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzt eGVerwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 13.11. Stück 14.11. 14.11. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
21.73 17.25ABB N 21.63 4562t 21.62 -0.05 15.65 8.56 2.37 0.70 0.80 02.05.19 0.83 3.85 19.62 3.47 11.84 46875.36
60.66 42.43Adecco Group N 59.88 991t 60.08 0.33 30.81 22.94 -2.63 -5.46 2.50 16.04.19 2.54 4.24 11.85 2.18 9.13 9813.72
63.85 53.82Alcon 58.20 1347t 58.30 0.17 -----06.05.20 0.19 0.32 28.79 1.52 -0.65 28491.21
14.14 10.36Credit Suisse Group N 12.75 8139t 12.72 -0.27 17.73 0.75 -11.07 -47.39 0.26 30.04.20 0.29 2.30 8.82 0.65 5.27 32499.69
520.80 353.20 Geberit N 516.00 106t 514.80 -0.23 34.66 33.71 28.32 57.62 10.80 03.04.19 11.88 2.30 27.98 8.97 15.51 19068.93
2913 2224Givaudan N 2867 25t 2828 -1.36 24.25 17.98 61.23 73.71 60.00 28.03.19 63.74 2.22 30.14 6.44 6.59 26112.58
54.00 39.11LafargeHolcim N 51.84 2729t 52.00 0.31 28.40 11.71 -7.23 -24.09 2.00 15.05.19 2.04 3.94 13.68 1.09 5.78 32028.31
364.00 245.10 Lonza N 338.30 447t 340.00 0.50 33.49 10.82 107.62 244.34 2.75 18.04.19 3.10 0.92 24.39 3.51 5.46 25319.38
113.20 77.74 Nestlé N 104.64 4317t 103.52 -1.07 29.72 23.06 52.46 44.88 2.45 11.04.19 2.78 2.66 22.02 5.85 3.00 308075.52
94.40 74.02Novartis N 88.73 2879t 88.22 -0.57 15.02 10.02 33.97 6.87 2.60 28.02.19 3.00 3.38 15.68 3.42 2.53 222965.00
87.44 60.44Richemont N 72.42 1725t 72.44 0.03 14.98 6.34 10.09 -12.88 2.00 11.09.19 2.23 3.08 19.44 2.06 -4.36 41595.05
298.95 233.60 Roche GS 297.90 1125t 294.00 -1.31 20.79 18.17 25.91 3.74 8.70 05.03.19 9.36 3.14 14.33 6.16 6.99 253593.43
2697 2151SGS N 2546 16t 2547 0.04 15.25 10.59 32.79 20.03 78.00 22.03.19 82.13 3.23 26.69 10.96 1.77 19269.92
175.00 116.80 Sika 171.15 583t 168.90 -1.31 35.55 31.03 110.35 184.25 2.05 09.04.19 2.72 1.59 27.23 6.67 13.23 23946.84
323.80 247.70 Swatch I 272.60 144t 271.70 -0.33 -5.23 -16.35 -9.19 -40.00 8.00 24.05.18 8.43 3.09 15.73 1.18 -2.76 13985.61
508.40 365.40 Swiss Life N 494.40 116t 490.70 -0.75 29.61 26.73 78.11 125.40 16.50 28.04.20 20.67 4.18 13.00 0.96 5.59 16484.87
107.60 86.92 Swiss Re N 105.80 944t 105.70 -0.09 17.29 16.64 14.52 30.74 5.60 17.04.19 6.05 5.72 12.02 1.03 6.89 34606.68
519.80 441.10 Swisscom N 512.20 161t 507.20 -0.98 7.98 9.71 16.62 -10.47 22.00 06.04.20 22.00 4.30 18.02 2.88 4.87 26273.95
13.94 9.86UBS Group N 12.05 11896t 11.97 -0.62 -2.17 -13.45 -26.47 -29.09 0.70 02.05.19 0.77 6.40 9.65 0.78 1.35 46192.89
394.00 282.40 Zurich Insur.Grp N 386.30 440t 386.40 0.03 31.83 23.73 47.14 32.56 19.00 03.04.19 21.10 5.46 13.08 1.65 11.69 57808.54
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.52 1.43Addex Therapeutics 1.65 6825 1.67 0.91
223.00 155.00Adval Tech N 166.00 1166.00 0.00
13.80 11.44Aevis Victoria N 13.70 7375 13.50 -1.46
1.39 1.15Airesis N 1.21 - 1.21 0.00
197.60 152.40Allreal N 191.40 19t191.60 0.10
155.80 104.00Also Holding 144.60 8192143.40 -0.83
24.20 18.75Aluflexpack 20.65 6759 20.10 -2.66
57.80 18.03AMS 44.54 433t 44.71 0.38
361.00 243.00APG SGA N 286.50 533287.50 0.35
13.46 10.00Arbonia N 13.06 45t 12.76 -2.30
3.44 1.86Arundel N 2.16 - 2.16 0.00
1.56 0.64Aryzta N 0.97 10397t 1.05 8.71
15.12 9.54Ascom N 10.18 93t 10.06 -1.18
5.36 1.80Asmallworld 2.84 - 2.85 0.35
205.20 91.65Autoneum Hold. N 116.90 11t117.20 0.26
B
154.00 106.84Bachem Hold. N 150.40 3497150.00 -0.27
187.00 131.10Bâloise N 181.10 337t175.20 -3.26
494.00 430.00Bank Linth 478.00 18476.00 -0.42
2106 1504Barry Callebaut N 1983 108t 1975 -0.40
936.00 900.00Baselland KB 910.00 134906.00 -0.44
54.10 33.46Basilea Pharmac. N 41.58 30t 41.06 -1.25
80.40 68.00Basler KB PS 73.40 4842 74.40 1.36
73.65 55.05BB Biotech N 64.95 66t 64.55 -0.62
6590 3750Belimo N 6480 690 6420 -0.93
326.00 243.50Bell Food Group N 272.00 2108270.50 -0.55
24.00 18.00Bellevue N 24.00 6596 23.60 -1.67
406.00 307.00Bergb. Eng.Trüb.Titlis353.00 -352.00 -0.28
246.50 190.00Berner KB N 216.00 3880215.00 -0.46
44.00 40.40BFW Liegensch. N 44.00 250 44.00 0.00
76.00 61.90BKW N 70.00 65t 70.60 0.86
6.00 0.90Blackstone 1.04 1 1.04 0.00
85.65 44.46Bobst N 55.75 35t 54.40 -2.42
170.00 123.90Bossard N 164.10 12t161.90 -1.34
206.00 191.50Bq. Cant. Geneve N195.50 1215195.50 0.00
820.00 708.00Bq. Cant.Vaudoise N761.00 1937764.00 0.39
59.00 52.00Bq. Canton de Jura N54.50 106 55.00 0.92
3.56 2.20Bq. Profil de Gestion I2.34 - 2.34 0.00
362.40 253.40Bucher Ind. N 321.40 18t318.80 -0.81
321.00 216.50Burckhardt Comp. N255.50 4443253.00 -0.98
87.50 68.00Burkhalter 78.20 18t 76.10 -2.69
1300 790.00BVZ N 1200 12 1200 0.00
C
33.10 26.80Calida Holding N 32.80 2385 32.00 -2.44
289.00 228.00Carlo Gavazzi I 268.00 124265.00 -1.12
57.00 35.50Cassiopea 41.00 2242 41.50 1.22
107.60 73.25Cembra Money Bk N102.50 46t102.40 -0.10
440.00 390.00Cham Group N 429.00 218429.00 0.00
3.18 2.10CI Com I 2.58 - 2.58 0.00
61.50 35.40Cicor Technologies N46.30 319 46.65 0.76
22.45 16.87Clariant N 20.60 1103t 20.58 -0.10
103.60 72.00Coltene N 81.80 2831 81.50 -0.37
106.50 74.45Comet N 98.10 16t 98.30 0.20
111.50 98.00Comp. Fin.Tradition I102.50 1386103.50 0.98
935.00 714.00Conzzeta N 930.00 2385926.00 -0.43
128.50 67.20Cosmo Pharmac.N 71.50 9950 72.40 1.26
88.50 76.00CPH N 79.40 466 79.40 0.00
135.00 89.00Crealogix N 95.60 518 95.00 -0.63
D
175.00 122.60Dätwyler I 172.00 6594170.00 -1.16
76.10 45.46DKSH Holding N 49.20 95t 50.10 1.83
787.50 573.00dormakaba N 653.00 14t655.00 0.31
110.35 73.88Dufry N 95.36 218t 94.90 -0.48
E
166.00 65.00Edisun Power N 135.00 247136.00 0.74
7.97 5.25EFG N 6.20 235t 6.09 -1.77
446.00 326.00Elma Electronic N 446.00 -446.00 0.00
973.00 667.50Emmi N 840.00 2512836.00 -0.48
644.00 447.60EMS-Chemie N 616.50 18t615.00 -0.24
0.27 0.13Evolva Holding N 0.16 649t 0.16 -1.84
F
88.30 50.70Feintool Intern. N 58.90 15t 60.00 1.87
195.40 159.00Flughafen Zürich N 168.60 110t169.20 0.36
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.61%
1799 1318Forbo N 1559 1497 1561 0.13
15.15 13.45Fundamenta Real 15.15 9029 15.05 -0.66
G
59.80 42.16Galenica N 58.40 144t 59.15 1.28
6.19 2.73GAM N 2.95 4959t 2.81 -4.88
1059 730.00Georg Fischer N 964.50 7696961.00 -0.36
32.90 27.20Glarner KB N 32.00 - 32.00 0.00
1505 1300Graubündner KB PS 1465 84 1465 0.00
388.00 340.00Grp. Minoteries SA 348.00 1286348.00 0.00
1448 832.00Gurit I 1334 1032 1364 2.25
H
141.90 112.10Helvetia N 139.70 86t138.40 -0.93
138.50 105.00HIAG Immobilien N 106.00 2416106.00 0.00
22.20 17.00Highlight E. and E. I 19.40 - 19.40 0.00
153.40 51.90Hochdorf N 87.90 1034 87.00 -1.02
85.90 60.80Huber +Suhner N 68.20 20t 68.30 0.15
4660 4240Hypo Lenzburg N 4460 28 4460 0.00
I
28.00 15.20Idorsia 24.04 176t 23.46 -2.41
54.40 25.32Implenia N 37.52 64t 38.18 1.76
720.50 440.00Inficon N 697.50 2249702.00 0.65
2540 1340Interroll N 2100 686 2085 -0.71
558.00 471.00Intershop N 538.00 322538.00 0.00
77.20 56.60Investis Holding 76.80 576 76.80 0.00
175.00 143.50IVF Hartmann N 152.00 450150.00 -1.32
J
50.24 33.57Julius Bär N 46.60 479t 46.75 0.32
160.20 123.50Jungfraubahn N 153.80 1489156.00 1.43
K
176.20 107.80Kardex N 151.40 24t156.40 3.30
41.15 24.65Klingelnberg 25.70 6276 25.65 -0.19
273.60 161.10Komax N 216.60 10t214.40 -1.02
7.58 5.17Kudelski I 5.62 43t 5.56 -1.07
165.35 121.65Kühne +Nagel N 161.45 204t160.25 -0.74
4.49 1.45Kuros Biosc. N 2.80 77t 2.73 -2.50
L
55.00 36.00Lalique Group 37.80 - 37.80 0.00
100.50 53.85Landis+Gyr 95.05 61t 95.10 0.05
42.80 15.20lastminute.com 39.90 2869 39.50 -1.00
2.22 1.33Leclanché N 1.36 21t 1.40 2.94
1480 920.00Lem N 1318 596 1292 -1.97
48.00 28.24Leonteq N 31.44 25t 31.52 0.25
83200 68600Lindt &Sprüngli N 82500 91 82700 0.24
7510 5730Lindt &Sprüngli PS 7345 1492 7375 0.41
71.90 58.00LLB N 64.80 3360 64.70 -0.15
42.84 28.85Logitech Intern. N 41.31 624t 40.85 -1.11
0.17 0.0500LumX Group 0.0700 1930.0745 6.43
497.50 402.00Luzerner KB N 418.50 1056422.50 0.96
M
28.80 15.20MCH Group N 28.60 1914 28.20 -1.40
105.88 76.50Medacta Group 80.00 21t 79.50 -0.63
71.90 38.55Medartis 42.00 4873 42.15 0.36
19.28 13.50Meier Tobler N 14.10 3483 14.60 3.55
2985 1915Metall Zug N 2080 215 2050 -1.44
0.95 0.32Meyer Burger N 0.43 582t 0.43 -1.25
9.40 6.00Mikron N 6.84 - 6.84 0.00
11.94 8.78Mobilezone N 10.30 133t 10.18 -1.17
286.00 226.50Mobimo N 283.50 12t284.00 0.18
19.70 12.16Molecular Partn. N 17.12 3829 16.88 -1.40
N
9.78 5.33Newron Pharmac. N 5.75 21t 5.70 -0.87
O
15.80 2.63ObsEva SA 2.74 82t 2.63 -4.01
13.90 8.63OC Oerlikon N 10.81 788t 10.76 -0.46
17.30 13.40Orascom N 15.18 11t 15.20 0.13
99.50 77.00Orell Fuessli N 95.00 676 95.50 0.53
87.80 74.00Orior N 86.10 2542 85.40 -0.81
P
83.95 66.55Pargesa I 79.20 86t 79.10 -0.13
821.80 581.50Partners Group N 797.20 66t797.00 -0.03
36.30 25.10Peach Property N 36.00 7147 36.00 0.00
0.0225 0.0100Perfect N 0.0165 100000.0165 0.00
149.00 51.50Perrot Duval I 126.00 957130.00 3.17
538.00 374.00Phoenix Mecano I 450.00 208452.00 0.4467.40 49.45PIERER Mobility 54.30 7082 53.80-0.92
260.00 218.00Plazza N 260.00 341260.00 0.00
48.30 42.90Poenina Holding 47.70 4584 47.90 0.42
28.00 4.19Polyphor 8.31 9257 8.21 -1.20
66.50 55.00Private Equity N 59.00 459 59.50 0.85
133.00 94.85PSP Swiss Prop. N 132.20 134t130.10 -1.59
R
0.0082 0.0008Relief Therap. 0.0010 6447t0.0012 20.00
157.00 119.00Rieter N 137.50 5488137.50 0.00
1280 1115Romande Energie N 1190 77 1190 0.00
S
22.30 5.55Santhera Pharma N 11.80 16t 11.66-1.19
302.00 185.00Schaffner N 210.00 737210.00 0.00
240.00 183.00Schindler N 234.40 39t234.80 0.17
248.20 188.50Schindler PS 242.90 108t243.50 0.25
47.20 31.20Schlatter N 35.60 - 35.60 0.00
0.63 0.19Schmolz+Bickenb. N 0.24 1857t 0.25 3.75
1062 828.00SchweiterTechn. I 1044 1267 1046 0.19
50.90 30.00Sensirion 42.75 3368 42.60-0.35
102.50 68.60SFS Group N 93.05 42t 92.80-0.27
418.00 318.00Siegfried N 405.50 5260401.00 -1.11
14.60 9.80SIG Combibloc 14.04 4602t 13.64-2.85
5980 4000SNB N 5310 28 5340 0.56
18.85 17.70SoftwareONE 17.79 114t 17.79 0.01
236.00 144.55Sonova N 232.30 208t233.10 0.34
24.00 19.00Spice Private Eq. 20.40 2215 20.60 0.98
507.00 413.00St. Galler KB N 437.50 2011435.50 -0.46
48.64 37.00Stadler Rail 47.04 196t 47.56 1.11
56.00 41.00Starrag Group N 46.20 - 46.40 0.43
900.60 587.00Straumann N 898.20 23t893.40 -0.53
113.40 75.15Sulzer N 105.30 37t104.70 -0.57
95.00 66.90Sunrise Comm. N 78.50 245t 79.35 1.08
63.35 46.62Swatch N 51.85 67t 51.65-0.39
97.00 84.00Swiss Fin.&Prop. 95.00 972 96.50 1.58
104.10 78.60Swiss Prime Site N 103.60 147t103.40 -0.19
53.50 34.25Swissquote N 45.12 27t 44.96-0.35
T
121.50 91.20Tamedia N 92.30 4887 93.40 1.19
263.00 179.30Tecan N 235.40 9844236.60 0.51
184.55 106.90Temenos N 144.65 215t146.00 0.93
111.50 98.60Thurgauer KB PS 107.50 1694106.00 -1.40
9.98 5.68Tornos N 7.06 2377 7.03 -0.42
U
107.40 61.30U-Blox N 86.10 33t 86.00-0.12
V
11.30 9.60Valartis Group N 10.30 10t 10.20-0.97
118.00 96.50Valiant N 100.00 18t 99.40-0.60
290.50 204.00Valora N 282.50 13t283.00 0.18
40.80 35.50Varia US Prop. 39.10 5034 38.80-0.77
149.20 81.05VATGroup N 145.25 57t144.20 -0.72
558.00 465.00Vaudoise Ass. N 550.00 600550.00 0.00
2830 1805Vetropack I 2810 724 2825 0.53
164.70 101.80Vifor Pharma N 158.15 155t157.00 -0.73
865.00 725.00Villars N 775.00 -775.00 0.00
1.38 0.83VonRoll I 0.89 15t 0.89 -0.45
61.10 49.60Vontobel N 59.40 154t 60.00 1.01
165.40 130.20VP Bank N 151.40 768152.00 0.40
304.50 239.00VZ Holding N 288.00 1513288.00 0.00
W
128.00 109.50Walliser KB N 113.50 1582114.50 0.88
2040 1750Warteck Invest N 2020 234 2020 0.00
3.54 2.12Wisekey Intern. N 2.16 18t 2.15 -0.46
Y
150.20 111.60Ypsomed N 129.80 12t130.80 0.77
Z
44.90 29.15Zehnder N 44.90 6901 44.85-0.11
28.00 21.20Züblin N 26.60 9552 26.40-0.75
2110 1630Zug Estates Hold. N 2070 29 2060 -0.48
6340 5620Zuger KB I 6100 8 6100 0.00
118.80 79.80Zur Rose Group N 94.70 7896 93.80-0.95
294.00 242.00Zwahlen I 250.00 -250.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11. 14.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11. 14.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11. 14.11.3338 2688Canon 3019 2677t 2999 -0.68
26255 20365Central Japan Railw.22390 229t 22250 -0.63
9345 6170Chugai Pharmaceut. 9241 547t 9186 -0.60
7358 3277Daiichi Sankyo 6650 2407t 6661 0.17
15795 10900Daikin Industries 15390 439t 15365 -0.16
5369 4081Denso 5021 1255t 4945 -1.51
10935 9063East Japan Railw. 10090 622t 10010 -0.79
22060 15570Fanuc 21215 456t 20990 -1.06
70230 47040Fast Retailing 67500 434t 67440 -0.09
4323 2768Hitachi 4165 2157t 4112 -1.27
3300 2412Honda Motor 3209 2865t 3139 -2.18
1395 938.00Japan Post Holdings 1007 6577t 1002 -0.45
2899 2179Japan Tobacco 2471 4001t 2455 -0.65
9033 7313Kao Corp. 8568 731t 8524 -0.51
3210 2354KDDI Corp. 3178 4056t 3176 -0.06JAPAN: NIKKEI 225* -0.76%3290 2520Mitsubishi 2866 4349t 2824 -1.47
658.40 490.50Mitsubishi UFJ 586.90 55976t578.00 -1.52
193.20 150.10Mizuho Financial 171.60 76556t170.20 -0.82
5593 4205NipponTel. &Tel. 5473 1834t 5430 -0.79
3056 2258NTT DoCoMo 3005 4846t 2974 -1.05
3792 2528Recruit Hold. 3686 6618t 3758 1.95
5133 3573Seven &IHoldings 4288 1986t 4259 -0.68
12510 7982Shin-Etsu Chem. 12025 821t 11770 -2.12
6045 3402Softbank 4277 15613t 4289 0.28
6855 4630Sony 6812 4908t 6701 -1.63
4316 3380Sumitomo Mitsui Fin. 4024 5077t 3976 -1.19
4822 3401Takeda Pharm. 4370 5841t 4372 0.05
6102 4929Tokio Marine 5902 1348t 5825 -1.30
22880 11595Tokyo Electron 22130 939t 22240 0.50
7949 6045Toyota 7889 4225t 7795 -1.1952Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11. 14.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11. 14.11.92.71 56.32AB Inbev 72.27 2140t 71.98-0.40
296.75 178.15Adidas N 266.90 582t265.30 -0.60
746.20 410.00Adyen 644.40 81t650.80 0.99
179.90 131.70Aena SME 163.35 109t162.95 -0.24
184.80 150.00Aeroports de Paris 170.70 41t171.80 0.64
24.50 19.36Ahold Delhaize 23.97 2324t 23.97 0.00
120.40 92.59Air Liquide 119.75 628t119.45 -0.25
136.78 77.50Airbus 135.50 686t135.86 0.27
88.18 73.14Akzo Nobel 87.64 582t 87.60-0.05
225.90 170.46Allianz vN 218.00 767t217.25 -0.34
74.94 58.06Amadeus IT 71.80 737t 71.82 0.03
2294 1530 AngloAmerican 2033 3984t 2022 -0.57
247.25 130.12ASML Hold. 244.40 756t243.90 -0.20
232.70 153.90Assa-Abloy AB 227.40 1855t226.20 -0.53
2587 2011Associat BR Foods 2476 780t 2439 -1.49
7646 5312AstraZeneca 7387 1504t 7316 -0.96
24.95 17.33Atlantia 22.68 1164t 22.43-1.10
361.60 201.80Atlas Copco A 358.50 2141t360.30 0.50
442.30 350.00Aviva 432.10 15201t431.00 -0.25
25.43 18.40AXA 25.21 4454t 25.21 0.00
590.80 439.40BAE Systems 573.60 6978t571.60 -0.35
4.68 3.39Banco Santander 3.57 39076t 3.55 -0.66
173.30 134.70Barclays 170.88 37107t170.10 -0.46
74.61 55.64BASF N 70.05 2032t 70.21 0.23
73.17 52.02Bayer N 70.50 1815t 70.37-0.18
5.68 4.19BBVA 4.76 13964t 4.74 -0.35
117.25 80.60Beiersdorf 105.25 399t105.10 -0.14
2079 1487BHP Group 1677 4384t 1675 -0.13
78.30 58.04BMW St 73.66 1507t 73.41-0.34
51.34 38.14BNP Paribas 50.15 3555t 50.34 0.38
583.40 479.55BP PLC 510.80 30372t506.30 -0.88
3222 2337Brit. Am.Tobacco 2905 3831t 2900 -0.17
268.00 157.68BT Group 196.70 16974t195.24 -0.74
3.78 1.98Caixabank 2.59 23706t 2.59 0.04
118.00 79.80Capgemini 105.50 263t105.65 0.14
498.20 319.70Christian Dior 456.00 22t464.80 1.93
851.40 585.20Coloplast 795.80 187t792.60 -0.40
2150 1574Compass Group 2064 2429t 2031 -1.60
157.40 103.62Continental 124.20 629t123.30 -0.72
12.75 9.10Crédit Agricole 12.49 5266t 12.55 0.48
33.84 21.79CRH 33.28 0 33.63 1.05
60.00 40.31Daimler N 53.54 10784t 51.14-4.48
82.38 59.72Danone 75.18 1192t 74.90-0.37
147.20 96.02Dassault Systems 140.25 294t140.25 0.00
8.75 5.78Deutsche Bank N 6.65 12095t 6.55 -1.46
145.95 102.40Deutsche Börse N 136.20 410t136.55 0.26
34.48 23.36Deutsche Post N 34.01 2830t 34.20 0.57
16.26 13.95DeutscheTelekom N15.28 9481t 15.13-0.99
3634 2689Diageo 3116 3633t 3124 0.24
171.95 135.50DnB ASA 166.25 2501t163.55 -1.62
117.50 68.00DSM 116.55 662t115.45 -0.94
753.40 424.00DSV Panalpina 744.80 326t743.60 -0.16
10.26 8.08E.ON N 9.08 8828t 9.15 0.78
15.48 8.93EDF 9.13 3252t 9.21 0.92
24.51 19.36Endesa 23.68 827t 23.41-1.14
7.01 4.46Enel 6.93 21210t 6.88 -0.79
15.24 11.92Engie 14.35 5586t 14.41 0.45
16.06 12.92Eni 14.18 8419t 14.14-0.32
210.80 144.50Equinor ASA 176.05 2489t177.60 0.88
96.74 73.00Ericsson B 87.14 4441t 86.22-1.06
139.30 95.50Essilor-Luxottica 137.85 396t138.65 0.58
311.90 213.60Essity AB B 303.90 1045t304.30 0.13
72.52 45.45Exor 71.28 260t 71.40 0.17
2641 1770Experian Group 2477 2296t 2464 -0.52
6852 4594Ferguson PLC 6770 532t 6804 0.50
155.15 84.08Ferrari N.V. 148.95 303t149.70 0.50
26.76 16.66Ferrovial 25.99 2882t 25.93-0.23
15.31 10.93Fiat Chrysler 14.52 6528t 14.51-0.07
22.12 17.97Fortum 21.57 1373t 21.27-1.39
53.74 38.28Fresenius 47.99 1115t 47.72-0.55
76.68 55.44Fresenius M. C. St. 65.82 653t 65.48-0.52
19.63 14.02Generali 19.34 4971t 19.18-0.80
1796 1409GlaxoSmithKline 1739 6497t 1701 -2.20
343.60 218.60Glencore 241.65 29839t239.05 -1.08
166.70 113.60Hann. Rückvers. N 165.50 120t166.40 0.54
43.77 33.05Healthineers 43.59 608t 43.64 0.11
104.00 74.28Heineken 92.40 405t 92.60 0.22
104.10 80.70Henkel Vz. 94.64 1296t 95.00 0.38
208.80 123.50Hennes&Mauritz 188.10 3445t185.00 -1.65EUROPA:DJSTOXXEUROPE 600* -0.36%660.20 462.40Hermes Intl. 650.40 50t655.60 0.80
542.40 392.20Hexagon B 532.00 774t522.40 -1.80
687.70 570.30HSBC Hold. 574.20 20210t570.30 -0.68
9.58 6.38Iberdrola 8.84 22377t 8.80 -0.38
2714 1670Imperial Brands 1762 2764t 1758 -0.23
29.00 21.85Inditex 27.39 10600t 27.65 0.95
21.62 13.42Infineon N 19.62 4737t 19.41 -1.07
12.14 8.20ING Groep 10.56 11363t 10.47 -0.83
2.39 1.80Intesa Sanpaolo 2.35 80700t 2.33 -0.81
515.00 366.10Investor B 511.40 810t514.00 0.51
68.70 48.65KBC Group 65.40 1371t 67.00 2.45
541.30 369.10Kering 535.60 143t537.00 0.26
117.60 85.20Kerry Group 117.60 375115.00 -2.21
58.30 41.01Kone Corp. 57.24 404t 57.10 -0.24
292.30 214.90Legal &General 271.40 9413t271.60 0.07
72.20 47.75Legrand 72.12 377t 71.18 -1.30
189.90 130.75Linde PLC 188.85 588t189.45 0.32
66.79 48.16Lloyds Bank.Group 59.59198272t 58.69 -1.51
7922 3842London St. Exchan. 6988 551t 6934 -0.77
266.60 193.20L’Oréal 262.20 307t262.20 0.00
405.80 242.30LVMH 401.85 282t403.75 0.47
119.50 82.68Michelin 113.40 643t112.00 -1.23
255.20 184.50Münch. Rück vN 253.80 415t254.60 0.32
926.70 744.50National Grid 891.70 8433t893.90 0.25
27.11 21.46Naturgy Energy 23.87 1836t 23.67 -0.84
33.33 22.00Neste OYJ 31.20 1028t 31.00 -0.64
5.74 3.03Nokia 3.19 36423t 3.03 -4.80
87.27 57.20Nordea Bank AB 71.51 4660t 71.12 -0.55
392.40 284.35Novo-Nordisk AS B391.80 1519t388.95 -0.73
55.18 37.27OMV 54.06 235t 53.56 -0.92
15.25 13.08Orange 14.47 4744t 14.30 -1.14
688.20 420.00Orsted 612.20 711t605.00 -1.18
179.50 136.00Pernod Ricard 169.65 267t169.65 0.00
27.06 17.17Peugeot 23.80 2498t 23.63 -0.71
44.60 29.05Philips Elec. 39.81 1867t 40.15 0.84
77.40 59.28Prosus 60.73 854t 60.87 0.23
1533 1110Prudential 1318 5260t 1308 -0.72
6778 5510Reckitt Benckiser 5856 1479t 5797 -1.01
2027 1568Relx 1856 4335t 1869 0.67
15.67 12.37Repsol YPF 14.72 5302t 14.60 -0.85
5039 3489Rio Tinto 4077 3143t 4092 0.37
968.47 686.07Rolls-Royce Group 736.00 4111t729.60 -0.87
274.20 176.55Royal Bk. of Scotl. 222.30 16013t221.30 -0.45
2638 2210Royal Dutch Shell A 2336 5596t 2295 -1.76
149.60 99.98Safran 148.40 330t148.95 0.37
43.38 34.45Sampo 36.70 941t 36.95 0.68
182.45 122.55Sandvik 177.65 1854t177.00 -0.37
86.42 71.74Sanofi S.A. 82.97 1461t 81.68 -1.55
125.00 83.95SAP 122.12 2128t121.56 -0.46
87.90 57.54Schneider Electr. 87.46 850t 87.38 -0.09
99.38 78.88SEB AB 93.50 4166t 92.78 -0.77
114.94 84.42Siemens N 114.58 1640t114.76 0.16
1998 1376Smith &Nephew 1665 2389t 1656 -0.57
33.54 20.81Soc. Générale 28.16 3811t 28.22 0.23
38.50 27.99St. Gobain 36.72 1573t 36.69 -0.08
742.60 570.70Standard Chartered708.80 5687t703.60 -0.73
22.12 10.64STMicroelectronics 21.86 1223t 21.74 -0.55
107.40 82.02Svenska Handelsbk 95.98 3124t 95.00 -1.02
8.06 5.86Telefónica 6.71 24497t 6.68 -0.34
190.80 156.20Telenor 164.60 1312t165.35 0.46
44.90 38.91Telia Comp. 42.60 10223t 42.29 -0.73
254.10 187.05Tesco 232.00 12357t230.90 -0.47
112.95 84.96Thales 85.08 842t 88.06 3.50
52.27 42.65Total 49.41 3280t 49.08 -0.67
13.07 9.07UniCredit 12.48 14071t 12.37 -0.82
57.77 45.57Unilever 54.15 2830t 53.70 -0.83
5333 3905Unilever plc. 4626 2171t 4603 -0.49
102.50 69.98Vinci 100.60 731t101.65 1.04
26.69 20.80Vivendi 24.75 2054t 24.62 -0.53
171.78 122.22Vodafone 165.04 81412t159.58 -3.31
184.32 134.08Volkswagen Vz. 181.00 864t179.92 -0.60
155.00 112.85Volvo B 151.50 2590t150.35 -0.76
48.95 39.40Vonovia N 46.63 1240t 47.04 0.88
160.52 116.20WFD Unibail-Rod. 143.05 388t143.15 0.07
67.72 49.98Wolters Kluwer 64.36 441t 64.38 0.0352Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11. 14.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11.14.11.219.75 150.583M 170.55 1563t170.93 0.22
88.76 65.44Abbott Lab 84.22 3772t 84.12-0.12
94.98 62.66AbbVie Inc 86.66 5219t 87.63 1.12
202.80 132.63Accenture 194.50 1593t196.25 0.90
313.11 204.95Adobe 293.54 1413t294.56 0.35
183.79 114.27Allergan 181.60 1726t182.47 0.48
1323 977.66Alphabet Inc. A 1296 1411t 1309 1.02
1324 970.11Alphabet Inc. C 1298 1121t 1312 1.05
57.88 39.30Altria Group 46.83 6229t 46.63-0.43
58.66 36.16Am. Intl. Group 54.72 3307t 54.19-0.97
2036 1307Amazon 1753 2108t 1755 0.09
129.34 89.05American Express 120.26 1929t120.93 0.56
225.26 166.30Amgen 219.67 2700t218.55 -0.51
264.88 142.00Apple Inc. 264.47 21403t262.69 -0.67
39.58 26.80AT&T 39.16 25467t 38.95-0.54
33.60 22.66Bank of America 32.79 34822t 32.70-0.27
54.27 40.52Bank of NewYork 48.35 1832t 48.42 0.14
223.59 186.10Berkshire Hath. B 219.77 2629t219.36 -0.19
344.00 215.78Biogen Inc. 281.89 2281t275.15 -2.39
495.39 360.79BlackRock 485.57 403t484.59 -0.20
446.01 292.47Boeing 362.50 5259t367.44 1.36
2082 1606Booking Hold. 1859 257t 1866 0.35
59.18 42.48Bristol-Myers Sq. 58.79 10172t 58.51-0.48
99.62 69.90Capital One 96.31 1331t 96.64 0.34
148.47 111.75Caterpillar 144.49 2510t143.44 -0.73
110.70 58.59Celgene Corp. 110.41 3984t110.02 -0.35
482.62 272.91Charter Comm. 480.16 730t479.90 -0.05
127.34 100.22Chevron Corp. 122.28 4682t121.96 -0.26
58.26 40.25Cisco Systems 48.46 64764t 44.91-7.33
76.28 48.42Citigroup 73.91 9266t 73.84-0.09
55.92 44.42Coca Cola 52.41 8084t 52.63 0.42
76.41 57.51Colgate-Palmolive 66.88 2895t 66.64-0.36
47.27 32.61Comcast A 45.20 10763t 45.46 0.58
71.01 50.13Conoco Philips 57.56 3381t 57.25-0.54
307.34 189.51Costco 302.90 1255t304.62 0.57
81.65 51.72CVS Caremark 72.82 3906t 72.94 0.16
147.33 94.59Danaher 137.05 1815t136.15 -0.66
150.63 100.35Disney Co. 148.72 28060t147.15 -1.06
60.52 40.44Dow Inc. 53.66 2539t 53.95 0.54
97.37 82.46Duke Energy 88.53 3840t 88.25-0.32
85.69 62.87DuPont de Nemours69.95 2651t 70.00 0.07
132.13 101.36Eli Lilly 112.79 2560t111.39 -1.24
75.54 55.39Emerson Electric 73.58 1944t 72.73-1.16
83.49 64.65Exxon Mobil 68.80 10919t 68.50-0.44
208.66 123.02Facebook 193.19 8484t193.12 -0.04
193.76 143.87General Dynamics 184.72 718t185.19 0.25
11.75 6.66General Electric 11.29 30067t 11.29 0.00
41.90 31.46General Motors 37.19 12454t 36.80-1.05USA: S&P 500* 0.08%72.90 60.32Gilead Sciences 63.33 7199t 63.81 0.76
224.77 151.70Goldman Sachs 219.32 1424t219.43 0.05
238.99 158.09Home Depot 234.80 2175t236.55 0.75
183.12 123.48Honeywell 181.95 2137t179.65 -1.26
152.95 105.94IBM 134.48 4128t134.00 -0.36
59.59 42.86Intel 57.89 11489t 57.81 -0.14
148.99 121.00Johnson&Johnson131.27 3993t130.96 -0.24
131.29 91.11JP Morgan Chase 128.48 7461t128.60 0.09
21.50 14.62Kinder Morgan 20.35 12928t 20.22 -0.64
399.96 241.18Lockheed Martin 387.69 888t390.16 0.64
118.23 84.75Lowe’sCompanies 112.85 2476t114.54 1.50
293.69 171.89MasterCard 278.07 2330t279.63 0.56
221.93 169.04McDonald’s 195.00 3108t194.00 -0.51
112.05 81.66Medtronic 109.01 3259t109.21 0.18
87.35 70.89Merck &Co. 84.82 7300t 84.55 -0.32
51.16 37.76MetLife 49.26 2970t 49.30 0.08
148.41 93.96Microsoft 147.31 15745t148.06 0.51
56.72 38.79Mondelez Intern. 52.70 4690t 52.90 0.38
49.89 36.74Morgan Stanley 48.39 5646t 48.61 0.45
385.99 231.23Netflix 283.11 6369t289.66 2.31
239.89 164.78Nextera Energy 227.91 1522t229.87 0.86
96.87 66.53Nike 91.29 5915t 91.27 -0.02
211.86 124.46Nvidia 208.57 10269t209.80 0.59
60.50 42.40Oracle 56.21 8503t 56.09 -0.21
121.48 75.47PayPal 102.12 4398t103.76 1.61
140.45 105.03Pepsico 133.29 1905t133.35 0.05
46.47 33.97Pfizer 36.60 20774t 36.55 -0.14
92.74 64.67Philip Morris 84.73 2470t 83.64 -1.29
125.77 86.74Procter&Gamble 120.65 4940t120.50 -0.12
94.11 49.10Qualcomm Inc. 90.47 7441t 90.48 0.01
218.00 144.27Raytheon Co. 215.37 662t216.70 0.62
49.18 30.65Schlumberger 35.03 13625t 34.71 -0.91
191.49 145.28Simon 154.34 1095t153.57 -0.50
63.09 42.50Southern Co. 61.91 5305t 62.39 0.78
99.72 60.42Starbucks Corp. 83.94 5166t 84.37 0.51
114.83 60.15Target 108.58 5869t111.11 2.33
132.20 87.70Texas Instruments 118.42 4286t117.57 -0.72
155.09 111.08Travelers Comp. 134.13 995t133.95 -0.13
59.71 43.14U.S. Bancorp 58.61 2975t 58.57 -0.07
180.54 128.08Union Pacific 175.54 2068t174.77 -0.44
287.94 208.07United Health 253.57 2007t255.83 0.89
149.35 100.48United Technolog. 148.31 1652t148.11 -0.13
125.31 89.89UPS 123.02 1514t124.08 0.86
61.58 52.28Verizon 59.41 9159t 59.34 -0.12
187.05 121.60VISA Inc. 179.41 9777t179.75 0.19
86.31 49.03Walgreens Boots 62.25 4112t 61.94 -0.50
125.38 85.78Walmart Inc. 120.98 22313t120.65 -0.27
55.04 43.02Wells Fargo 53.29 16138t 53.49 0.3852Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11. 14.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 13.11. Stück 14.11. 14.11.SMISchluss Schluss %absolut
(22.03Uhr) 13.11. 14.11. 14.11. 14.11.
Europa
SMI 10299.22 10233.23 -0.64 -65.99
SPI 12446.37 12370.51 -0.61 -75.86
ATX3221.70 3186.29 -1.10 -35.41
DAX 13230.07 13180.23 -0.38 -49.84
CAC40 5907.09 5901.08 -0.10 -6.01
S&PUK 1483.17 1471.08 -0.82 -12.09
EuroStoxx50 3699.50 3688.81 -0.29 -10.69
StoxxEurope50 3347.67 3330.44 -0.51 -17.23
Amerika
DowJones 27783.59 27781.96 -0.01 -1.63S&P500 3094.04 3096.64 0.08 2.60
Nasdaq 8482.10 8479.02 -0.04 -3.08
S&PTSX 16957.9916967.65 0.06 9.66
MexikoIPC 43098.6643194.72 0.22 96.06
Bovespa 106059.95106334.10 0.26 274.15
Merval 32340.70 31668.11 -2.08 -672.59
Asien und Afrika
Nikkei225 23319.8723141.55 -0.76 -178.32
HangSeng 26527.6426319.48 -0.78 -208.16
ShanghaiCo. 2904.93 2909.87 0.17 4.94
IndienBSE 40116.0640286.48 0.42 170.42
S&PASX200 6698.30 6735.10 0.55 36.80
S&PSA50 2779.51 2760.06 -0.70 -19.45SPI (SWISS-PERFORMANCE-INDEX) 12370.51 -0.61%12350124001245012500