30 FINANZEN Freitag, 1. November 2019
Schluss Vol. in %absolut
31.10. Stück 31.10. 31.10.
TAGESGEWINNER
SMI
GeberitN500.60 256t 0.93 4.60
SwisscomN504.00 170t 0.68 3.40
RichemontN77.60 2223t 0.49 0.38
GivaudanN2 897 21t 0.45 13.00
Alcon 58.26 1348t 0.28 0.16
SPI
ArundelN2.24 168 8.74 0.18
lastminute.com 40.90 12t 6.79 2.60
Asmallworld 2.88 3001 6.67 0.18
MCH GroupN27.50 16t 5.77 1.50
Schmolz+Bickenb.N0.26 5698t 4.60 0.01
TAGESVERLIERER
SMI
Credit Suisse GroupN12.23 13151t -1.21 -0.15
ABBN20.69 6575t -1.10 -0.23
Swiss ReN103.30 1375t -0.82 -0.85
NovartisN86.09 5818t -0.81 -0.70
Adecco GroupN58.48 781t -0.65 -0.38
SPI
APTG 0.01 717t -40.00 0.00
LeonteqN31.50 125t -8.32 -2.86
LumX Group 0.06 100t -7.86 -0.01
Polyphor 8.72 50t -5.11 -0.47
Basilea Pharmac.N40.50 101t -4.07 -1.72
MEISTGEHANDELTE TITEL
SMI
UBS GroupN11.64 16983t -0.43 -0.05
Credit Suisse GroupN12.23 13151t -1.21 -0.15
ABBN20.69 6575t -1.10 -0.23
NovartisN86.09 5818t -0.81 -0.70
NestléN105.32 5150t -0.51 -0.54
SPI
Schmolz+Bickenb.N0.26 5698t 4.60 0.01
AryztaN0.78 3896t -1.09 -0.01
ClariantN20.21 2759t -2.84 -0.59
Meyer BurgerN0.42 1676t -0.81 0.00
OC OerlikonN10.10 1037t -0.49 -0.0510219.82
-0.34%2612.92
-0.53%SMIM(PR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.34%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzt eGVerwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 30.10. Stück 31.10. 31.10. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
21.45 17.25ABB N 20.92 6575t 20.69 -1.10 10.67 1.92 1.42 -1.76 0.80 02.05.19 0.83 3.95 19.34 3.33 7.68 44858.99
60.10 42.43Adecco Group N 58.86 781t 58.48 -0.65 27.32 18.52 -0.63 -10.10 2.50 16.04.19 2.53 4.29 10.95 2.16 7.12 9552.37
63.85 53.82Alcon 58.10 1348t 58.26 0.28 -- ---06.05.20 0.18 0.31 28.85 1.52 -0.77 28471.66
14.14 10.36Credit Suisse Group N 12.38 13151t 12.23 -1.21 13.24 -7.49 -9.33 -50.03 0.26 30.04.20 0.29 2.36 8.45 0.65 1.54 31260.02
514.00 353.20 Geberit N 496.00 256t 500.60 0.93 30.94 26.96 19.56 52.72 10.80 03.04.19 11.86 2.39 27.66 8.81 13.93 18542.94
2901 2224 Givaudan N 2884 21t 2897 0.45 27.28 18.54 51.28 80.72 60.00 28.03.19 63.75 2.21 31.16 6.51 10.11 26749.70
54.00 39.11LafargeHolcim N 51.06 2407t 50.88 -0.35 25.63 9.07 -3.73 -25.34 2.00 15.05.19 2.04 4.00 13.46 1.07 4.08 31338.47
364.00 245.10 Lonza N 354.60 201t 355.00 0.11 39.38 12.09 105.17 261.91 2.75 18.04.19 3.10 0.87 25.55 3.68 11.32 26436.41
113.20 77.74Nestlé N 105.86 5150t 105.32 -0.51 31.98 23.73 46.79 49.60 2.45 11.04.19 2.78 2.62 22.46 5.88 5.82 313432.32
94.40 74.02Novartis N 86.79 5818t 86.09 -0.81 12.24 6.90 33.99 5.63 2.60 28.02.19 3.00 3.45 15.55 3.35 0.54 217581.69
87.44 60.44Richemont N 77.22 2223t 77.60 0.49 23.17 5.29 21.92 -4.14 2.00 11.09.19 2.23 2.88 20.13 2.18 2.94 44557.92
297.85 233.60 Roche GS 296.65 1263t 296.80 0.05 21.94 21.09 30.46 4.62 8.70 05.03.19 9.35 3.15 14.59 6.19 8.80 256008.60
2697 2151 SGS N 2575 17t 2568 -0.27 16.20 7.36 28.02 21.59 78.00 22.03.19 82.78 3.21 27.04 11.01 2.99 19428.80
170.55 116.80 Sika 169.35 473t 169.50 0.09 36.04 31.19 113.41 195.91 2.05 09.04.19 2.71 1.60 27.51 6.64 15.12 24031.91
359.30 247.70 Swatch I 273.80 179t 273.00 -0.29 -4.78 -19.89 -8.30 -40.08 8.00 24.05.18 8.46 3.09 15.79 1.18 -2.78 13930.29
500.60 365.40 Swiss Life N 495.80 143t 493.20 -0.52 30.27 29.72 88.24 123.77 16.50 28.04.20 20.58 4.15 13.03 0.97 7.10 16568.86
105.15 86.92Swiss Re N 104.15 1375t 103.30 -0.82 14.62 13.57 12.40 32.95 5.60 17.04.19 6.05 5.81 11.68 1.01 5.01 33820.90
513.80 441.10 Swisscom N 500.60 170t 504.00 0.68 7.30 9.23 11.33 -11.03 22.00 06.04.20 22.00 4.39 17.84 2.90 4.49 26108.18
14.63 9.86UBS Group N 11.69 16983t 11.64 -0.43 -4.86 -17.39 -16.86 -30.30 0.70 02.05.19 0.77 6.57 9.43 0.76 -1.82 44919.41
394.00 282.40 Zurich Insur.Grp N 388.00 375t 385.50 -0.64 31.53 23.08 48.90 32.57 19.00 03.04.19 21.12 5.44 13.22 1.64 12.66 57673.90
Erläuterungen:Beim 52-Wochen-Vergleich zeigt das Dreieck an, wie nah der derzeitige Kurs am Höchst- bzw.Tiefststand der vergangenen 52Wochen liegt.
Die ausgewiesenen Unternehmenskennzahlen (Quelle )basieren auf den Analystenerwartungen der nächsten 12 Monate. Copyright©2019 FactSet Research Systems Inc. All rights reserved.
A
2.52 1.43Addex Therapeutics 1.72 3617 1.69 -1.74
235.00 155.00Adval Tech N 164.00 150164.00 0.00
13.50 11.44Aevis Victoria N 13.35 1682 13.35 0.00
1.39 1.15Airesis N 1.26 144 1.21 -3.97
197.60 152.40Allreal N 193.00 26t192.20 -0.41
155.80 104.00Also Holding 147.40 6933146.80 -0.41
24.20 18.75Aluflexpack 22.40 4170 22.50 0.45
57.80 18.03AMS 45.19 738t 44.10 -2.41
364.00 243.00APG SGA N 290.00 1301291.00 0.34
7.20 0.0054APTG 0.0100 717t0.0060-40.00
13.32 10.00Arbonia N 12.36 44t 12.34 -0.16
3.48 1.86Arundel N 2.06 168 2.24 8.74
1.75 0.64Aryzta N 0.79 3896t 0.78 -1.09
15.12 9.54Ascom N 9.68 44t 9.77 0.93
5.96 1.80Asmallworld 2.70 3001 2.88 6.67
205.80 91.65Autoneum Hold. N 111.10 12t110.50 -0.54
B
154.00 106.84Bachem Hold. N 151.20 4151150.40 -0.53
185.00 131.10Bâloise N 183.00 118t182.20 -0.44
494.00 430.00Bank Linth 478.00 20 478.00 0.00
2106 1504Barry Callebaut N 2074 7287 2080 0.29
936.00 900.00Baselland KB 910.00 238912.00 0.22
54.10 33.46Basilea Pharmac. N 42.22 101t 40.50 -4.07
80.40 68.00Basler KB PS 72.60 2432 71.40 -1.65
73.65 55.05BB Biotech N 62.45 79t 61.35 -1.76
6290 3750Belimo N 6170 1120 6190 0.32
328.00 243.50Bell Food Group N 273.00 2174271.00 -0.73
23.30 18.00Bellevue N 22.30 401 22.50 0.90
409.00 307.00Bergb. Eng.Trüb.Titlis354.00 250350.00 -1.13
246.50 190.00Berner KB N 218.50 567217.50 -0.46
44.00 40.40BFW Liegensch. N 43.50 4186 43.70 0.46
76.00 61.90BKW N 73.00 20t 72.80 -0.27
6.00 0.90Blackstone 1.02 6002 1.02 0.00
85.65 44.46Bobst N 51.80 34t 51.75 -0.10
172.50 123.90Bossard N 156.80 23t156.50 -0.19
206.00 191.50Bq. Cant. Geneve N195.50 384197.50 1.02
820.00 708.00Bq. Cant.Vaudoise N771.00 3327773.00 0.26
59.00 52.00Bq. Canton de Jura N55.50 6 55.50 0.00
3.56 2.20Bq. Profil de Gestion I2.44 5000 2.38 -2.46
362.40 253.40Bucher Ind. N 306.00 29t304.60 -0.46
332.40 216.50Burckhardt Comp. N235.50 4178235.00 -0.21
87.50 68.00Burkhalter 76.40 6923 78.00 2.09
1300 790.00BVZ N 1260 7 1240 -1.59
C
33.10 26.80Calida Holding N 32.10 9795 32.50 1.25
289.00 228.00Carlo Gavazzi I 266.00 155265.00 -0.38
57.00 35.50Cassiopea 37.50 2326 37.20 -0.80
107.60 73.25Cembra Money Bk N105.60 42t104.40 -1.14
440.00 390.00Cham Group N 429.00 297429.00 0.00
3.18 2.10CI Com I 2.22 - 2.22 0.00
61.50 35.40Cicor Technologies N47.95 1889 46.40 -3.23
23.05 16.87Clariant N 20.80 2759t 20.21 -2.84
105.00 72.00Coltene N 80.00 3835 80.80 1.00
106.50 74.45Comet N 96.00 21t 98.60 2.71
111.50 98.00Comp. Fin.Tradition I104.00 813103.00 -0.96
980.00 714.00Conzzeta N 854.00 5080859.00 0.59
128.50 67.20Cosmo Pharmac.N 70.80 12t 73.10 3.25
88.50 76.00CPH N 80.20 51 80.00 -0.25
138.00 89.00Crealogix N 94.60 1287 93.40 -1.27
D
175.00 122.60Dätwyler I 169.60 19t169.80 0.12
76.10 45.46DKSH Holding N 47.36 86t 46.82 -1.14
787.50 573.00dormakaba N 633.00 11t631.50 -0.24
116.75 73.88Dufry N 86.42 237t 85.58 -0.97
E
166.00 63.50Edisun Power N 127.00 347127.00 0.00
7.97 5.25EFG N 6.25 92t 6.22 -0.48
444.00 326.00Elma Electronic N 416.00 -416.00 0.00
973.00 667.50Emmi N 829.00 5390835.00 0.72
644.00 447.60EMS-Chemie N 624.00 23t617.00 -1.12
0.27 0.13Evolva Holding N 0.16 512t 0.16 -0.98
F
98.30 50.70Feintool Intern. N 58.40 4501 59.30 1.54
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.39%
205.00 159.00Flughafen Zürich N 177.50 80t177.70 0.11
1799 1318Forbo N 1575 2583 1570 -0.32
15.10 13.45Fundamenta Real 15.05 2386 15.05 0.00
G
59.80 42.16Galenica N 59.55 103t 58.95 -1.01
6.45 2.76GAM N 3.32 716t 3.29 -0.96
1059 730.00Georg Fischer N 943.00 14t940.00 -0.32
32.90 27.20Glarner KB N 32.50 2784 32.80 0.92
1505 1300Graubündner KB PS 1465 152 1450 -1.02
388.00 350.00Grp. Minoteries SA 358.00 -358.00 0.00
1448 832.00Gurit I 1384 1565 1408 1.73
H
141.30 112.10Helvetia N 138.90 56t138.40 -0.36
138.50 105.00HIAG Immobilien N 107.00 5072105.50 -1.40
22.20 17.00Highlight E. and E. I 19.80 756 19.40 -2.02
162.00 51.90Hochdorf N 82.30 502 82.50 0.24
85.90 60.80Huber +Suhner N 66.40 34t 65.60 -1.20
4660 4240Hypo Lenzburg N 4480 12 4480 0.00
I
28.00 15.20Idorsia 22.74 337t 22.42 -1.41
58.00 25.32Implenia N 37.52 76t 37.46 -0.16
720.50 440.00Inficon N 715.00 5141707.00 -1.12
2540 1340Interroll N 2015 1734 2040 1.24
558.00 471.00Intershop N 544.00 1541542.00 -0.37
76.80 56.60Investis Holding 76.00 5117 76.80 1.05
178.50 143.50IVF Hartmann N 156.00 160150.00 -3.85
J
50.24 33.57Julius Bär N 43.75 802t 43.52 -0.53
160.20 123.50Jungfraubahn N 155.00 917154.00 -0.65
K
176.20 107.80Kardex N 143.60 8416143.20 -0.28
43.60 24.65Klingelnberg 25.00 2960 26.00 4.00
283.60 161.10Komax N 208.00 15t209.60 0.77
7.58 5.17Kudelski I 5.78 24t 5.73 -0.87
165.35 121.65Kühne +Nagel N 159.55 245t159.35 -0.13
4.89 1.45Kuros Biosc. N 2.78 24t 2.80 0.72
L
55.00 36.00Lalique Group 38.00 1696 37.80 -0.53
97.65 53.85Landis+Gyr 92.90 199t 91.45 -1.56
41.00 15.20lastminute.com 38.30 12t 40.90 6.79
2.22 1.33Leclanché N 1.39 70t 1.38 -0.36
1480 920.00Lem N 1166 371 1166 0.00
50.30 28.24Leonteq N 34.36 125t 31.50 -8.32
83200 68600Lindt &Sprüngli N 81300 127 80800 -0.62
7510 5730Lindt &Sprüngli PS 7385 2165 7330 -0.74
71.90 58.00LLB N 64.70 4186 65.10 0.62
42.84 28.85Logitech Intern. N 40.70 788t 40.36 -0.84
0.17 0.0500LumX Group 0.0700 100t0.0645 -7.86
504.00 402.00Luzerner KB N 411.00 1775412.00 0.24
M
30.00 15.20MCH Group N 26.00 16t 27.50 5.77
105.88 76.50Medacta Group 82.00 3604 80.60 -1.71
77.90 38.55Medartis 39.90 7571 40.25 0.88
19.28 13.50Meier Tobler N 13.90 1367 13.90 0.00
3090 1915Metall Zug N 1970 125 1980 0.51
0.95 0.32Meyer Burger N 0.42 1676t 0.42 -0.81
9.40 6.00Mikron N 6.82 1531 6.78 -0.59
11.94 8.78Mobilezone N 10.92 145t 10.70 -2.01
286.00 225.00Mobimo N 278.50 11t278.00 -0.18
19.70 12.16Molecular Partn. N 17.24 15t 17.46 1.28
N
9.78 5.33Newron Pharmac. N 6.56 10t 6.70 2.13
O
16.50 7.20ObsEva SA 7.72 14t 7.70 -0.26
13.90 8.63OC Oerlikon N 10.15 1037t 10.10 -0.49
17.30 13.40Orascom N 14.80 7640 14.80 0.00
99.50 77.00Orell Fuessli N 95.00 1818 96.50 1.58
91.00 74.00Orior N 86.60 12t 86.70 0.12
P
83.95 66.55Pargesa I 77.50 78t 77.90 0.52
821.80 581.50Partners Group N 769.00 61t769.20 0.03
34.60 25.10Peach Property N 32.60 7686 32.00 -1.84
0.0225 0.0100Perfect N 0.0160 50t0.0160 0.00
149.00 51.50Perrot Duval I 122.00 2321122.00 0.00555.00 374.00Phoenix Mecano I 433.50 442439.00 1.27
69.80 49.45PIERER Mobility 53.20 13t 53.60 0.75
259.00 218.00Plazza N 259.00 1336259.00 0.00
49.00 42.90Poenina Holding 45.70 949 45.00-1.53
28.00 4.19Polyphor 9.19 50t 8.72 -5.11
67.50 55.00Private Equity N 59.00 625 59.50 0.85
132.40 94.85PSP Swiss Prop. N 129.80 150t130.50 0.54
R
0.0082 0.0008Relief Therap. 0.0012 200t0.0012 0.00
157.00 119.00Rieter N 135.70 5573134.30 -1.03
1280 1115Romande Energie N 1190 686 1180 -0.84
S
22.30 5.55Santhera Pharma N 12.00 5573 11.92-0.67
302.00 185.00Schaffner N 214.00 303211.00 -1.40
235.80 183.00Schindler N 234.80 68t233.20 -0.68
242.90 188.50Schindler PS 241.70 242t241.20 -0.21
47.20 31.20Schlatter N 36.60 - 36.60 0.00
0.74 0.19Schmolz+Bickenb. N 0.25 5698t 0.26 4.60
1180 828.00SchweiterTechn. I 1010 2117 1014 0.40
54.20 30.00Sensirion 42.50 7744 42.15-0.82
103.30 68.60SFS Group N 87.65 46t 87.25-0.46
418.00 318.00Siegfried N 407.00 12t401.50 -1.35
14.60 9.80SIG Combibloc 13.64 644t 13.64 0.00
5980 4000SNB N 5670 36 5680 0.18
18.85 18.00SoftwareONE 18.45 386t 18.00-2.44
236.00 144.55Sonova N 228.80 278t226.00 -1.22
24.00 19.00Spice Private Eq. 20.00 5093 20.00 0.00
510.00 413.00St. Galler KB N 435.50 1858431.50 -0.92
48.64 37.00Stadler Rail 48.10 164t 47.92-0.37
60.60 41.00Starrag Group N 47.40 - 47.40 0.00
896.20 587.00Straumann N 891.40 46t879.80 -1.30
113.40 75.15Sulzer N 100.80 61t 99.60-1.19
95.00 66.90Sunrise Comm. N 76.00 113t 76.65 0.86
70.55 46.62Swatch N 53.05 101t 52.85-0.38
96.00 84.00Swiss Fin.&Prop. 95.00 - 95.00 0.00
102.80 78.60Swiss Prime Site N 102.00 272t101.60 -0.39
57.00 34.25Swissquote N 42.66 35t 42.96 0.70
T
121.50 91.60Tamedia N 92.50 8415 92.60 0.11
263.00 179.30Tecan N 235.00 14t233.20 -0.77
184.55 106.90Temenos N 140.15 343t140.75 0.43
111.50 98.60Thurgauer KB PS 107.50 1585106.00 -1.40
9.98 5.68Tornos N 6.73 12t 6.69 -0.59
U
134.00 61.30U-Blox N 79.60 36t 79.80 0.25
V
11.30 9.60Valartis Group N 9.95 1001 9.95 0.00
118.00 96.50Valiant N 100.40 17t100.00 -0.40
290.50 204.00Valora N 281.50 8465282.00 0.18
40.80 35.50Varia US Prop. 39.30 100 39.30 0.00
146.50 81.05VATGroup N 144.85 137t144.65 -0.14
550.00 465.00Vaudoise Ass. N 546.00 470546.00 0.00
2750 1805Vetropack I 2650 144 2675 0.94
164.70 101.80Vifor Pharma N 155.25 205t155.05 -0.13
865.00 725.00Villars N 770.00 -770.00 0.00
1.38 0.83VonRoll I 0.90 28t 0.90 0.44
64.55 49.60Vontobel N 57.65 57t 57.40-0.43
165.40 130.20VP Bank N 155.60 1109154.00 -1.03
304.50 239.00VZ Holding N 276.50 582275.00 -0.54
W
128.00 109.50Walliser KB N 113.00 458113.00 0.00
2040 1750Warteck Invest N 2040 480 2040 0.00
3.60 2.12Wisekey Intern. N 2.27 31t 2.20 -3.08
Y
150.20 111.60Ypsomed N 149.00 5782146.00 -2.01
Z
43.80 29.15Zehnder N 43.30 19t 43.00-0.69
28.00 21.20Züblin N 25.60 188 26.00 1.56
2070 1630Zug Estates Hold. N 2030 66 2010 -0.99
6340 5620Zuger KB I 6060 23 6020 -0.66
130.80 79.80Zur Rose Group N 98.80 24t 97.60-1.21
294.00 242.00Zwahlen I 250.00 -250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10. 31.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10. 31.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10. 31.10.3340 2688Canon 2973 4415t 2962 -0.35
26255 20365Central Japan Railw.22545 370t 22295 -1.11
9253 6170Chugai Pharmaceut. 9160 1054t 9150 -0.11
7358 3277Daiichi Sankyo 7098 1777t 7140 0.59
15485 10900Daikin Industries 15185 670t 15230 0.30
5369 4081Denso 4964 4190t 5062 1.97
10935 9063East Japan Railw. 9936 1137t 9849 -0.88
22060 15570Fanuc 21445 884t 21600 0.72
70230 47040Fast Retailing 66190 624t 67050 1.30
4300 2768Hitachi 4284 9325t 4069 -5.02
3323 2412Honda Motor 2987 5191t 2942 -1.49
1396 938.00Japan Post Holdings 1001 9310t996.00 -0.50
2899 2179Japan Tobacco 2455 3506t 2456 0.04
9033 7313Kao Corp. 8534 2162t 8744 2.46
3026 2354KDDI Corp. 2976 4819t 2999 0.79JAPAN: NIKKEI 225* 0.37%3290 2520Mitsubishi 2763 4916t 2764 0.05
694.90 490.50Mitsubishi UFJ 575.70 51909t569.80 -1.02
198.00 150.10Mizuho Financial 170.50 93326t168.80 -1.00
5447 4140NipponTel. &Tel. 5378 2328t 5376 -0.04
2985 2258NTT DoCoMo 2920 6924t 2975 1.90
3761 2528Recruit Hold. 3588 4502t 3611 0.64
5133 3573Seven &IHoldings 4185 2924t 4100 -2.03
12320 7982Shin-Etsu Chem. 12190 1222t 12160 -0.25
6045 3402Softbank 4040 19067t 4190 3.71
6695 4630Sony 6365 12086t 6625 4.08
4566 3380Sumitomo Mitsui Fin. 3910 5145t 3880 -0.77
4822 3401Takeda Pharm. 3887 4576t 3928 1.05
6102 4929Tokio Marine 5788 2406t 5868 1.38
22880 11595Tokyo Electron 21980 1360t 22075 0.43
7554 6045Toyota 7554 4281t 7542 -0.1652 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10. 31.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10. 31.10.92.71 56.32AB Inbev 72.53 2319t 72.04-0.68
296.75 178.15Adidas N 277.95 570t276.85 -0.40
746.20 410.00Adyen 634.00 55t629.40 -0.73
179.90 131.70Aena SME 164.00 173t164.50 0.30
187.00 150.00Aeroports de Paris 170.80 56t170.40 -0.23
24.01 19.36Ahold Delhaize 22.50 3905t 22.33-0.76
120.00 92.59Air Liquide 117.20 1417t119.10 1.62
133.86 77.50Airbus 129.98 1988t128.42 -1.20
87.40 73.14Akzo Nobel 82.90 733t 82.55-0.42
223.70 170.46Allianz vN 220.70 1112t219.00 -0.77
74.94 58.06Amadeus IT 66.02 771t 66.34 0.48
2294 1530 AngloAmerican 1998 3959t 1982 -0.82
243.85 130.12ASML Hold. 237.50 1031t235.00 -1.05
231.80 153.90Assa-Abloy AB 230.30 2507t229.00 -0.56
2659 2011Associat BR Foods 2232 1251t 2226 -0.27
7646 5312AstraZeneca 7580 3230t 7501 -1.04
24.95 17.33Atlantia 21.95 1195t 22.14 0.87
346.00 201.80Atlas Copco A 342.10 1878t341.10 -0.29
442.30 350.00Aviva 416.40 12853t415.20 -0.29
24.39 18.40AXA 23.83 5954t 23.69-0.61
590.80 439.40BAE Systems 575.80 7264t576.20 0.07
4.68 3.39Banco Santander 3.71157704t 3.59 -3.11
181.00 134.70Barclays 168.42 72593t167.80 -0.37
74.61 55.64BASF N 68.81 3702t 68.23-0.84
73.17 52.02Bayer N 67.28 5729t 69.58 3.42
5.68 4.19BBVA 4.73 24066t 4.72 -0.24
117.25 80.60Beiersdorf 104.70 650t106.15 1.38
2079 1487BHP Group 1653 6904t 1635 -1.10
79.12 58.04BMW St 69.29 1892t 68.71-0.84
49.32 38.14BNP Paribas 46.93 4663t 46.81-0.26
583.40 479.55BP PLC 500.60 60851t489.30 -2.26
3459 2337Brit. Am.Tobacco 2747 3793t 2702 -1.62
268.60 157.68BT Group 201.95 37415t204.70 1.36
118.00 79.80Capgemini 101.65 636t100.95 -0.69
498.20 319.70Christian Dior 444.40 21t442.40 -0.45
851.40 585.20Coloplast 818.80 216t807.20 -1.42
2150 1499Compass Group 2047 3310t 2056 0.44
157.40 103.62Continental 121.28 794t119.88 -1.15
12.51 9.10Crédit Agricole 11.70 7751t 11.69-0.09
33.80 21.79CRH 33.26 128 33.19-0.21
60.00 40.31Daimler N 53.10 5517t 52.41-1.30
82.38 59.72Danone 74.82 1764t 74.36-0.61
147.20 96.02Dassault Systems 136.85 353t136.05 -0.58
9.37 5.78Deutsche Bank N 6.64 19445t 6.49 -2.24
145.95 102.40Deutsche Börse N 140.85 816t138.95 -1.35
32.35 23.36Deutsche Post N 31.94 2922t 31.75-0.59
16.26 13.95DeutscheTelekom N15.72 10484t 15.77 0.32
3634 2627Diageo 3178 3319t 3165 -0.42
171.95 135.50DnB ASA 167.65 1882t167.10 -0.33
117.15 68.00DSM 107.30 712t106.25 -0.98
698.00 424.00DSV Panalpina 647.80 471t650.00 0.34
10.26 8.08E.ON N 8.91 13120t 9.04 1.44
15.89 8.93EDF 9.12 3160t 9.25 1.45
24.51 18.41Endesa 24.14 1274t 24.40 1.08
6.99 4.39Enel 6.90 26865t 6.94 0.54
15.24 11.91Engie 14.83 6049t 15.00 1.11
16.06 12.92Eni 13.70 14865t 13.57-0.93
219.80 144.50Equinor ASA 172.25 4552t170.10 -1.25
96.74 73.00Ericsson B 84.40 7114t 84.36-0.05
137.90 95.50Essilor-Luxottica 135.05 851t136.80 1.30
311.90 207.10Essity AB B 304.30 1462t301.30 -0.99
69.46 45.45Exor 65.02 1553t 68.72 5.69
2641 1757Experian Group 2446 1420t 2428 -0.74
6602 4594Ferguson PLC 6586 1291t 6586 0.00
152.60 84.08Ferrari N.V. 142.45 483t143.45 0.70
26.83 16.76Ferrovial 26.25 1499t 26.46 0.80
15.31 10.93Fiat Chrysler 12.87 69625t 13.93 8.22
22.12 17.97Fortum 21.86 1446t 21.89 0.14
57.02 38.28Fresenius 46.62 2505t 47.13 1.08
76.68 55.44Fresenius M. C. St. 64.86 1318t 64.88 0.03
18.50 14.02Generali 18.24 4435t 18.18-0.33
1796 1409GlaxoSmithKline 1782 10989t 1769 -0.75
343.60 218.60Glencore 237.40 34425t232.65 -2.00
160.80 113.60Hann. Rückvers. N 160.40 158t158.80 -1.00
39.21 33.05Healthineers 37.88 574t 38.10 0.58
104.00 74.28Heineken 91.56 633t 91.46-0.11
104.10 80.70Henkel Vz. 92.50 524t 93.18 0.74
208.80 123.50Hennes&Mauritz 204.00 2889t201.75 -1.10
656.60 462.40Hermes Intl. 650.40 57t645.00 -0.83EUROPA:DJ STOXXEUROPE 600* -0.49%538.80 392.20Hexagon B 503.00 1209t492.90 -2.01
687.70 578.20HSBC Hold. 588.00 48916t583.00 -0.85
9.58 6.13Iberdrola 9.13 18426t 9.21 0.88
2789 1691Imperial Brands 1751 3994t 1692 -3.32
29.00 21.85Inditex 28.50 2548t 27.95 -1.93
21.62 13.42Infineon N 17.85 7974t 17.38 -2.64
12.14 8.20ING Groep 10.14 18334t 10.13 -0.14
45.98 38.94Innogy 44.60 149t 44.66 0.13
2.36 1.80Intesa Sanpaolo 2.25102858t 2.25 -0.11
500.80 366.10Investor B 498.70 1050t494.50 -0.84
68.70 48.65KBC Group 63.06 1002t 62.88 -0.29
539.80 369.10Kering 510.90 237t510.20 -0.14
111.40 85.20Kerry Group 105.10 50 110.70 5.33
57.62 41.01Kone Corp. 57.62 850t 57.04 -1.01
292.30 214.90Legal &General 263.00 13152t263.70 0.27
70.56 47.75Legrand 70.04 548t 69.98 -0.09
184.80 130.75Linde PLC 177.70 801t177.25 -0.25
66.79 48.16Lloyds Bank.Group 57.60243007t 56.80 -1.39
7922 3842London St. Exchan. 7102 887t 6954 -2.08
266.60 193.20L’Oréal 263.10 758t261.80 -0.49
392.65 242.30LVMH 384.45 522t382.50 -0.51
118.60 82.68Michelin 108.30 739t109.10 0.74
252.20 184.50Münch. Rück vN 250.80 497t249.00 -0.72
926.70 744.50National Grid 901.90 7832t901.30 -0.07
27.11 21.46Naturgy Energy 23.94 2019t 24.41 1.96
33.33 22.00Neste OYJ 32.94 1327t 32.36 -1.76
5.74 3.17Nokia 3.24 45066t 3.29 1.59
87.27 57.20Nordea Bank AB 70.82 9154t 70.63 -0.27
373.80 277.90Novo-Nordisk AS B371.70 2834t365.85 -1.57
53.44 37.27OMV 52.52 426t 52.32 -0.38
15.25 13.08Orange 14.33 8557t 14.44 0.80
688.20 415.40Orsted 593.00 698t587.60 -0.91
179.50 136.00Pernod Ricard 163.65 657t165.50 1.13
27.06 17.17Peugeot 26.05 16648t 22.70-12.86
44.60 29.05Philips Elec. 38.82 3407t 39.27 1.17
77.40 61.55Prosus 61.77 1035t 61.83 0.10
1533 1110Prudential 1367 9008t 1349 -1.32
6778 5510Reckitt Benckiser 6024 1057t 5964 -1.00
2027 1512Relx 1873 5015t 1858 -0.77
15.76 12.37Repsol YPF 14.94 17400t 14.70 -1.61
5039 3489Rio Tinto 4063 2269t 4014 -1.21
274.20 176.55Royal Bk. of Scotl. 213.70 30727t212.70 -0.47
2638 2210Royal Dutch Shell A 2329 11935t 2233 -4.12
28.81 17.45RWE St. 27.15 3278t 27.33 0.66
146.05 99.98Safran 142.80 1196t141.85 -0.67
43.38 34.45Sampo 36.94 1422t 36.74 -0.54
182.45 122.55Sandvik 172.35 4812t170.35 -1.16
86.42 71.74Sanofi S.A. 84.98 4129t 82.62 -2.78
125.00 83.95SAP 119.40 1950t118.80 -0.50
85.46 57.54Schneider Electr. 83.92 1391t 83.26 -0.79
99.38 78.88SEB AB 93.56 5221t 92.52 -1.11
108.84 84.42Siemens N 104.66 2302t103.38 -1.22
1998 1352Smith &Nephew 1715 4856t 1653 -3.64
34.55 20.81Soc. Générale 25.68 3963t 25.45 -0.90
38.50 27.99St. Gobain 37.18 1792t 36.47 -1.91
742.60 560.00Standard Chartered712.80 10565t701.00 -1.66
21.11 10.64STMicroelectronics 20.67 4427t 20.34 -1.60
107.40 82.02Svenska Handelsbk 97.66 3832t 96.66 -1.02
8.06 5.86Telefónica 6.87 11505t 6.88 0.12
190.80 154.35Telenor 171.15 2193t172.15 0.58
44.90 38.91Telia Comp. 42.40 11080t 42.45 0.12
254.10 187.05Tesco 235.70 29637t235.20 -0.21
116.25 86.20Thales 88.02 431t 87.64 -0.43
52.27 42.65Total 47.67 7243t 47.14 -1.11
13.07 9.07UniCredit 11.48 14316t 11.37 -1.01
57.77 45.57Unilever 52.95 4885t 52.95 0.00
5333 3905Unilever plc. 4652 1910t 4623 -0.63
101.70 69.98Vinci 99.78 1198t100.60 0.82
26.69 20.80Vivendi 25.00 2902t 24.96 -0.16
171.78 122.22Vodafone 157.54 58070t157.40 -0.09
178.50 134.08Volkswagen Vz. 174.58 1439t170.70 -2.22
155.00 112.85Volvo B 146.80 4153t144.40 -1.63
48.95 39.40Vonovia N 47.58 1285t 47.71 0.27
162.48 116.20WFD Unibail-Rod. 138.60 521t138.65 0.04
67.72 49.52Wolters Kluwer 66.32 721t 66.02 -0.4552 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10. 31.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10.31.10.219.75 150.583M 168.37 2639t164.99 -2.01
88.76 65.44Abbott Lab 84.01 4614t 83.61-0.48
94.98 62.66AbbVie Inc 79.66 9999t 79.55-0.14
202.80 132.63Accenture 186.58 1575t185.42 -0.62
313.11 204.95Adobe 278.41 2839t277.93 -0.17
176.33 114.27Allergan 175.79 1171t176.11 0.18
1299 977.66Alphabet Inc. A 1261 1591t 1259 -0.15
1299 970.11Alphabet Inc. C 1261 1450t 1260 -0.09
66.04 39.30Altria Group 45.96 12668t 44.79-2.55
58.66 36.16Am. Intl. Group 52.61 5172t 52.96 0.67
2036 1307Amazon 1780 2772t 1777 -0.19
129.34 89.05American Express 118.07 2494t117.28 -0.67
213.67 166.30Amgen 210.88 3248t213.25 1.12
249.75 142.00Apple Inc. 243.26 34684t248.76 2.26
38.87 26.80AT&T 38.20 39478t 38.49 0.76
32.23 22.66Bank of America 31.62 49216t 31.27-1.11
54.27 40.52Bank of NewYork 46.62 8582t 46.75 0.28
223.59 186.10Berkshire Hath. B 213.25 4305t212.58 -0.31
344.00 215.78Biogen Inc. 299.89 1957t298.71 -0.39
487.45 360.79BlackRock 466.94 429t461.70 -1.12
446.01 292.47Boeing 346.06 3846t339.91 -1.78
2082 1606Booking Hold. 2050 192t 2049 -0.04
58.22 42.48Bristol-Myers Sq. 56.87 25041t 57.37 0.88
98.62 69.90Capital One 94.53 2472t 93.25-1.35
144.77 111.75Caterpillar 140.34 4024t137.80 -1.81
108.63 58.59Celgene Corp. 107.17 5080t108.03 0.80
470.31 272.91Charter Comm. 468.78 1429t467.86 -0.20
127.34 100.22Chevron Corp. 116.36 7158t116.14 -0.19
58.26 40.25Cisco Systems 47.56 12371t 47.51-0.11
74.28 48.42Citigroup 72.97 16859t 71.86-1.52
55.92 44.42Coca Cola 53.94 13967t 54.43 0.91
76.41 57.51Colgate-Palmolive 68.58 4374t 68.60 0.03
47.27 32.61Comcast A 44.69 23505t 44.82 0.29
71.26 50.13Conoco Philips 55.04 6338t 55.20 0.29
307.34 189.51Costco 299.84 2271t297.11 -0.91
82.15 51.72CVS Caremark 67.05 6132t 66.39-0.98
147.33 94.59Danaher 138.25 2537t137.82 -0.31
147.15 100.35Disney Co. 129.60 9594t129.92 0.25
60.52 40.44Dow Inc. 51.03 3780t 50.49-1.06
97.37 80.89Duke Energy 94.01 2454t 94.26 0.27
86.04 62.87DuPont de Nemours65.59 6401t 65.91 0.49
132.13 101.36Eli Lilly 112.72 4123t113.95 1.09
51.18 43.02Excelon 46.66 8261t 45.49-2.51
83.75 64.65Exxon Mobil 67.72 16137t 67.57-0.22
208.66 123.02Facebook 188.25 42203t191.65 1.81
193.76 143.87General Dynamics 178.24 1374t176.80 -0.81
11.75 6.66General Electric 10.11 86502t 9.98 -1.29
41.90 31.46General Motors 37.91 7651t 37.16-1.98USA: S&P 500* -0.30%72.90 60.32Gilead Sciences 63.15 6422t 63.71 0.89
234.06 151.70Goldman Sachs 215.81 1862t213.38 -1.13
238.99 158.09Home Depot 236.24 2810t234.58 -0.70
178.47 123.48Honeywell 174.60 2143t172.73 -1.07
152.95 105.94IBM 135.25 3397t133.73 -1.12
59.59 42.86Intel 56.60 19146t 56.53 -0.12
148.99 121.00Johnson&Johnson132.84 7673t132.04 -0.60
127.42 91.11JP Morgan Chase 125.73 11575t124.92 -0.64
21.50 14.62Kinder Morgan 20.00 16191t 19.98 -0.10
399.96 241.18Lockheed Martin 378.64 910t376.68 -0.52
118.23 84.75Lowe’sCompanies 111.28 3413t111.61 0.30
293.69 171.89MasterCard 277.15 5355t276.81 -0.12
221.93 169.04McDonald’s 196.89 4947t196.70 -0.10
112.05 81.66Medtronic 108.55 3999t108.90 0.32
87.35 70.12Merck &Co. 86.22 11837t 86.66 0.51
51.16 37.76MetLife 46.29 7023t 46.79 1.08
145.67 93.96Microsoft 144.61 24489t143.37 -0.86
56.72 38.79Mondelez Intern. 52.03 5756t 52.45 0.81
48.67 36.74Morgan Stanley 46.26 9414t 46.05 -0.45
385.99 231.23Netflix 291.45 5083t287.41 -1.39
239.89 164.78Nextera Energy 235.46 2057t238.34 1.22
96.87 66.53Nike 90.19 6737t 89.55 -0.71
222.00 124.46Nvidia 203.00 5231t201.02 -0.98
60.50 42.40Oracle 54.85 8261t 54.49 -0.66
121.48 75.47PayPal 106.50 7184t104.10 -2.25
140.45 105.03Pepsico 136.90 4475t137.17 0.20
46.47 33.97Pfizer 38.48 23268t 38.37 -0.29
92.74 64.67Philip Morris 81.21 4662t 81.44 0.28
125.77 86.74Procter&Gamble 124.94 6385t124.51 -0.34
90.34 49.10Qualcomm Inc. 81.44 5675t 80.44 -1.23
216.54 144.27Raytheon Co. 214.32 1269t212.21 -0.98
52.94 30.65Schlumberger 33.10 10075t 32.69 -1.24
191.49 145.28Simon 151.18 1559t150.68 -0.33
62.88 42.50Southern Co. 62.63 5170t 62.66 0.05
99.72 60.42Starbucks Corp. 84.19 13998t 84.56 0.44
114.83 60.15Target 107.93 6465t106.91 -0.95
132.20 87.70Texas Instruments 117.79 4767t117.99 0.17
155.09 111.08Travelers Comp. 129.78 1850t131.06 0.99
57.81 43.14U.S. Bancorp 57.12 4907t 57.02 -0.18
180.54 128.08Union Pacific 167.95 3910t165.46 -1.48
287.94 208.07United Health 254.80 3946t252.70 -0.82
144.63 100.48United Technolog. 143.84 3040t143.58 -0.18
123.63 89.89UPS 116.88 2954t115.17 -1.46
61.58 52.28Verizon 60.82 12212t 60.48 -0.56
187.05 121.60VISA Inc. 179.25 6717t178.86 -0.22
86.31 49.03Walgreens Boots 55.86 6945t 54.78 -1.93
120.71 85.78Walmart Inc. 118.10 4867t117.26 -0.71
55.04 43.02Wells Fargo 52.03 18709t 51.63 -0.7752 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10. 31.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 30.10. Stück 31.10. 31.10.SMISchluss Schluss %absolut
(22.03 Uhr) 30.10. 31.10. 31.10. 31.10.
Europa
SMI 10254.95 10219.82 -0.34 -35.13
SPI 12385.46 12337.05 -0.39 -48.41
ATX3171.21 3139.59 -1.00 -31.62
DAX 12910.23 12866.79 -0.34 -43.44
CAC 40 5765.87 5729.86 -0.62 -36.01
S&P UK 1479.02 1461.89 -1.16 -17.13
Euro Stoxx 50 3620.29 3604.41 -0.44 -15.88
Stoxx Europe 50 3289.17 3267.22 -0.67 -21.95
Amerika
Dow Jones 27186.69 27046.23 -0.52 -140.46S&P 500 3046.77 3037.56 -0.30 -9.21
Nasdaq 8303.98 8292.36 -0.14 -11.62
S&P TSX 16501.43 16483.16 -0.11 -18.27
Mexiko IPC 43741.62 43532.74 -0.48 -208.88
Bovespa 108407.54106799.60 -1.48 -1607.94
Merval 33889.03 34471.69 1.72 582.66
Asien und Afrika
Nikkei 225 22843.12 22927.04 0.37 83.92
Hang Seng 26623.27 26851.89 0.86 228.62
Shanghai Co. 2939.32 2929.06 -0.35 -10.26
Indien BSE 40051.87 40129.05 0.19 77.18
S&P ASX 200 6689.50 6663.40 -0.39 -26.10
S&P SA 50 2723.16 2740.16 0.62 17.00SPI (SWISS-PERFORMANCE-INDEX) 12337.05 -0.39%122001225012300123501240012450