34 FINANZEN Donnerstag, 14. November 2019
Schluss Vol.in %absolut
13.11. Stück 13.11. 13.11.
TAGESGEWINNER
SMI
LonzaN338.30 431t 2.73 9.00
NestléN104.64 3750t 0.83 0.86
GivaudanN2 867 19t 0.28 8.00
SGSN2 5461 6t 0.28 7.00
GeberitN516.00 125t 0.08 0.40
SPI
EvolvaHoldingN0.16 2179t 7.80 0.01
Polyphor 8.31 32t 6.40 0.50
AryztaN0.97 7305t 5.60 0.05
Klingelnberg 25.70 6393 3.63 0.90
BellevueN24.00 8018 3.00 0.70
TAGESVERLIERER
SMI
CreditSuisseGroupN12.75 10275t -2.30 -0.30
UBSGroupN12.05 12445t -2.11 -0.26
SwissLifeN494.40 114t -1.28 -6.40
AdeccoGroupN59.88 697t -1.19 -0.72
ZurichInsur.GrpN386.30 479t -0.82 -3.20
SPI
ReliefTherap. 0.00 563t -16.67 0.00
ObsEvaSA 2.74 81t -5.19 -0.15
GAMN2.95 2832t -4.90 -0.15
AutoneumHold.N116.90 23t -3.71 -4.50
MeierToblerN14.10 5822 -3.56 -0.52
MEISTGEHANDELTE TITEL
SMI
UBSGroupN12.05 12445t -2.11 -0.26
CreditSuisseGroupN12.75 10275t -2.30 -0.30
ABBN21.63 4545t -0.37 -0.08
NestléN104.64 3750t 0.83 0.86
NovartisN88.73 2970t -0.08 -0.07
SPI
AryztaN0.97 7305t 5.60 0.05
GAMN2.95 2832t -4.90 -0.15
EvolvaHoldingN0.16 2179t 7.80 0.01
Schmolz+Bickenb.N0.24 1498t 0.42 0.00
ClariantN20.60 1339t 0.15 0.0312446.37
-0.06%3853.12
-0.24%SMIM(TR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.14%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzt eGVerwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 12.11. Stück 13.11. 13.11. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
21.73 17.25ABB N 21.71 4545t 21.63 -0.37 15.70 7.77 2.95 -0.05 0.80 02.05.19 0.83 3.84 19.62 3.49 11.96 46897.05
60.66 42.43Adecco Group N 60.60 697t 59.88 -1.19 30.37 21.98 -0.12 -6.00 2.50 16.04.19 2.55 4.20 11.79 2.21 8.86 9781.05
63.85 53.82Alcon 58.31 776t 58.20 -0.19 -----06.05.20 0.18 0.32 28.74 1.52 -0.82 28442.34
14.14 10.36Credit Suisse Group N 13.05 10275t 12.75 -2.30 18.06 -0.12 -5.54 -47.27 0.26 30.04.20 0.29 2.25 8.85 0.67 5.58 32589.15
520.80 353.20 Geberit N 515.60 125t 516.00 0.08 34.97 33.85 28.04 56.98 10.80 03.04.19 11.88 2.30 28.05 8.96 15.95 19113.38
2913 2224Givaudan N 2859 19t 2867 0.28 25.97 19.46 62.81 75.03 60.00 28.03.19 63.73 2.23 30.72 6.44 8.14 26472.69
54.00 39.11LafargeHolcim N 52.12 2543t 51.84 -0.54 28.00 10.91 -5.57 -25.19 2.00 15.05.19 2.04 3.92 13.64 1.09 5.51 31929.76
364.00 245.10 Lonza N 329.30 431t 338.30 2.73 32.82 8.33 104.38 235.69 2.75 18.04.19 3.10 0.94 24.28 3.40 5.07 25192.78
113.20 77.74 Nestlé N 103.78 3750t 104.64 0.83 31.13 23.22 52.54 46.35 2.45 11.04.19 2.78 2.68 22.26 5.80 4.20 311408.64
94.40 74.02Novartis N 88.80 2970t 88.73 -0.08 15.68 8.82 34.10 6.66 2.60 28.02.19 3.00 3.38 15.77 3.42 3.18 224253.96
87.44 60.44Richemont N 72.56 1729t 72.42 -0.19 14.95 6.56 9.48 -12.90 2.00 11.09.19 2.23 3.07 19.40 2.06 -4.36 41583.56
298.80 233.60 Roche GS 298.10 1028t 297.90 -0.07 22.39 18.38 27.04 4.75 8.70 05.03.19 9.36 3.14 14.52 6.17 8.48 256957.42
2697 2151SGS N 2539 16t 2546 0.28 15.20 9.55 30.30 19.19 78.00 22.03.19 82.12 3.23 26.69 10.93 1.76 19262.35
175.00 116.80 Sika 171.85 443t 171.15 -0.41 37.36 31.96 110.40 186.83 2.05 09.04.19 2.72 1.58 27.61 6.70 14.87 24265.85
325.40 247.70 Swatch I 273.50 178t 272.60 -0.33 -4.92 -16.33 -8.83 -40.44 8.00 24.05.18 8.43 3.08 15.79 1.18 -2.50 14031.93
508.40 365.40 Swiss Life N 500.80 114t 494.40 -1.28 30.59 27.06 80.90 121.70 16.50 28.04.20 20.67 4.13 13.10 0.97 6.47 16609.17
107.60 86.92 Swiss Re N 106.35 978t 105.80 -0.52 17.40 15.81 15.31 31.27 5.60 17.04.19 6.05 5.69 12.04 1.03 7.05 34639.42
519.80 441.10 Swisscom N 515.60 123t 512.20 -0.66 9.05 10.70 17.64 -10.06 22.00 06.04.20 22.00 4.27 18.20 2.90 5.93 26532.96
13.94 9.86UBS Group N 12.31 12445t 12.05 -2.11 -1.55 -13.10 -21.94 -28.85 0.70 02.05.19 0.77 6.27 9.70 0.80 1.94 46482.32
394.00 282.40 Zurich Insur.Grp N 389.50 479t 386.30 -0.82 31.80 23.38 47.67 32.98 19.00 03.04.19 21.10 5.42 13.07 1.66 11.78 57793.58
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.52 1.43Addex Therapeutics 1.63 8264 1.65 1.54
223.00 155.00Adval Tech N 166.00 1166.00 0.00
13.70 11.44Aevis Victoria N 13.40 51t 13.70 2.24
1.39 1.15Airesis N 1.21 23 1.21 0.00
197.60 152.40Allreal N 191.40 15t191.40 0.00
155.80 104.00Also Holding 145.80 12t144.60 -0.82
24.20 18.75Aluflexpack 20.85 4170 20.65 -0.96
57.80 18.03AMS 44.81 538t 44.54 -0.60
361.00 243.00APG SGA N 288.50 425286.50 -0.69
13.46 10.00Arbonia N 12.80 110t 13.06 2.03
3.44 1.86Arundel N 2.18 - 2.16 -0.92
1.56 0.64Aryzta N 0.92 7305t 0.97 5.60
15.12 9.54Ascom N 10.26 152t 10.18 -0.78
5.36 1.80Asmallworld 2.88 1200 2.84 -1.39
205.20 91.65Autoneum Hold. N 121.40 23t116.90 -3.71
B
154.00 106.84Bachem Hold. N 150.00 4350150.40 0.27
187.00 131.10Bâloise N 186.00 312t181.10 -2.63
494.00 430.00Bank Linth 478.00 13478.00 0.00
2106 1504Barry Callebaut N 1958 44t 1983 1.28
936.00 900.00Baselland KB 910.00 102910.00 0.00
54.10 33.46Basilea Pharmac. N 41.26 36t 41.58 0.78
80.40 68.00Basler KB PS 73.00 2468 73.40 0.55
73.65 55.05BB Biotech N 65.40 46t 64.95 -0.69
6590 3750Belimo N 6580 889 6480 -1.52
326.00 243.50Bell Food Group N 270.50 1581272.00 0.55
24.00 18.00Bellevue N 23.30 8018 24.00 3.00
406.00 307.00Bergb. Eng.Trüb.Titlis350.00 21353.00 0.86
246.50 190.00Berner KB N 215.50 1910216.00 0.23
44.00 40.40BFW Liegensch. N 44.00 146 44.00 0.00
76.00 61.90BKW N 70.20 97t 70.00 -0.28
6.00 0.90Blackstone 1.04 2756 1.04 0.00
85.65 44.46Bobst N 56.50 68t 55.75 -1.33
170.00 123.90Bossard N 164.50 18t164.10 -0.24
206.00 191.50Bq. Cant. Geneve N195.50 641195.50 0.00
820.00 708.00Bq. Cant.Vaudoise N769.00 3444761.00 -1.04
59.00 52.00Bq. Canton de Jura N55.50 513 54.50 -1.80
3.56 2.20Bq. Profil de Gestion I2.36 24 2.34 -0.85
362.40 253.40Bucher Ind. N 326.00 28t321.40 -1.41
321.00 216.50Burckhardt Comp. N252.50 11t255.50 1.19
87.50 68.00Burkhalter 79.00 11t 78.20 -1.01
1300 790.00BVZ N 1180 35 1200 1.69
C
33.10 26.80Calida Holding N 33.00 2355 32.80 -0.61
289.00 228.00Carlo Gavazzi I 265.00 47268.00 1.13
57.00 35.50Cassiopea 41.50 3613 41.00 -1.20
107.60 73.25Cembra Money Bk N103.30 70t102.50 -0.77
440.00 390.00Cham Group N 429.00 68429.00 0.00
3.18 2.10CI Com I 2.60 850 2.58 -0.77
61.50 35.40Cicor Technologies N47.00 420 46.30 -1.49
22.45 16.87Clariant N 20.57 1339t 20.60 0.15
103.60 72.00Coltene N 82.70 2239 81.80 -1.09
106.50 74.45Comet N 96.35 11t 98.10 1.82
111.50 98.00Comp. Fin.Tradition I102.50 -102.50 0.00
935.00 714.00Conzzeta N 931.00 2181930.00 -0.11
128.50 67.20Cosmo Pharmac.N 72.90 13t 71.50 -1.92
88.50 76.00CPH N 79.40 1 79.40 0.00
135.00 89.00Crealogix N 95.40 702 95.60 0.21
D
175.00 122.60Dätwyler I 169.80 15t172.00 1.30
76.10 45.46DKSH Holding N 50.05 95t 49.20 -1.70
787.50 573.00dormakaba N 661.50 11t653.00 -1.28
110.35 73.88Dufry N 96.66 372t 95.36 -1.34
E
166.00 65.00Edisun Power N 137.00 246135.00 -1.46
7.97 5.25EFG N 6.32 219t 6.20 -1.90
446.00 326.00Elma Electronic N 444.00 20446.00 0.45
973.00 667.50Emmi N 824.50 6083840.00 1.88
644.00 447.60EMS-Chemie N 620.50 29t616.50 -0.64
0.27 0.13Evolva Holding N 0.15 2179t 0.16 7.80
F
88.30 50.70Feintool Intern. N 60.40 4441 58.90 -2.48
195.40 159.00Flughafen Zürich N 168.00 152t168.60 0.36
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.06%
1799 1318Forbo N 1596 3831 1559 -2.32
15.15 13.45Fundamenta Real 15.15 15t 15.15 0.00
G
59.80 42.16Galenica N 57.55 107t 58.40 1.48
6.19 2.76GAM N 3.10 2832t 2.95 -4.90
1059 730.00Georg Fischer N 977.50 19t964.50 -1.33
32.90 27.20Glarner KB N 32.10 2060 32.00 -0.31
1505 1300Graubündner KB PS 1465 43 1465 0.00
388.00 346.00Grp. Minoteries SA 348.00 -348.00 0.00
1448 832.00Gurit I 1344 705 1334 -0.74
H
141.90 112.10Helvetia N 141.00 55t139.70 -0.92
138.50 105.00HIAG Immobilien N 107.50 3077106.00 -1.40
22.20 17.00Highlight E. and E. I 19.40 - 19.40 0.00
153.40 51.90Hochdorf N 87.80 784 87.90 0.11
85.90 60.80Huber +Suhner N 68.70 34t 68.20 -0.73
4660 4240Hypo Lenzburg N 4440 11 4460 0.45
I
28.00 15.20Idorsia 23.70 167t 24.04 1.43
55.65 25.32Implenia N 38.18 110t 37.52 -1.73
720.50 440.00Inficon N 699.50 3379697.50 -0.29
2540 1340Interroll N 2115 1281 2100 -0.71
558.00 471.00Intershop N 539.00 424538.00 -0.19
77.20 56.60Investis Holding 76.60 687 76.80 0.26
175.00 143.50IVF Hartmann N 153.00 157152.00 -0.65
J
50.24 33.57Julius Bär N 47.48 744t 46.60 -1.85
160.20 123.50Jungfraubahn N 154.20 1899153.80 -0.26
K
176.20 107.80Kardex N 150.40 12t151.40 0.66
41.15 24.65Klingelnberg 24.80 6393 25.70 3.63
273.60 161.10Komax N 218.40 16t216.60 -0.82
7.58 5.17Kudelski I 5.67 108t 5.62 -0.88
165.35 121.65Kühne +Nagel N 162.05 224t161.45 -0.37
4.49 1.45Kuros Biosc. N 2.80 44t 2.80 0.00
L
55.00 36.00Lalique Group 37.80 - 37.80 0.00
100.50 53.85Landis+Gyr 95.40 96t 95.05 -0.37
42.80 15.20lastminute.com 40.60 2431 39.90 -1.72
2.22 1.33Leclanché N 1.39 36t 1.36 -2.16
1480 920.00Lem N 1322 497 1318 -0.30
48.00 28.24Leonteq N 31.84 20t 31.44 -1.26
83200 68600Lindt &Sprüngli N 82500 134 82500 0.00
7510 5730Lindt &Sprüngli PS 7330 1794 7345 0.20
71.90 58.00LLB N 65.40 4646 64.80 -0.92
42.84 28.85Logitech Intern. N 41.32 655t 41.31 -0.02
0.17 0.0500LumX Group 0.0690 10010.0700 1.45
497.50 402.00Luzerner KB N 422.00 874418.50 -0.83
M
28.80 15.20MCH Group N 28.20 4947 28.60 1.42
105.88 76.50Medacta Group 80.80 16t 80.00 -0.99
73.50 38.55Medartis 42.05 13t 42.00 -0.12
19.28 13.50Meier Tobler N 14.62 5822 14.10 -3.56
2985 1915Metall Zug N 2100 213 2080 -0.95
0.95 0.32Meyer Burger N 0.43 1223t 0.43 0.09
9.40 6.00Mikron N 6.76 384 6.84 1.18
11.94 8.78Mobilezone N 10.42 59t 10.30 -1.15
286.00 226.50Mobimo N 281.50 9269283.50 0.71
19.70 12.16Molecular Partn. N 17.10 26t 17.12 0.12
N
9.78 5.33Newron Pharmac. N 5.82 32t 5.75 -1.20
O
15.80 2.73ObsEva SA 2.89 81t 2.74 -5.19
13.90 8.63OC Oerlikon N 11.05 1109t 10.81 -2.17
17.30 13.40Orascom N 15.50 31t 15.18 -2.06
99.50 77.00Orell Fuessli N 95.50 576 95.00 -0.52
87.80 74.00Orior N 85.80 4970 86.10 0.35
P
83.95 66.55Pargesa I 80.10 65t 79.20 -1.12
821.80 581.50Partners Group N 796.60 114t797.20 0.08
36.30 25.10Peach Property N 36.30 12t 36.00 -0.83
0.0225 0.0100Perfect N 0.0165 -0.0165 0.00
149.00 51.50Perrot Duval I 127.00 183126.00 -0.79
543.00 374.00Phoenix Mecano I 458.50 183450.00 -1.8567.40 49.45PIERER Mobility 54.00 10t 54.30 0.56
260.00 218.00Plazza N 260.00 173260.00 0.00
48.30 42.90Poenina Holding 47.70 64 47.70 0.00
28.00 4.19Polyphor 7.81 32t 8.31 6.40
66.50 55.00Private Equity N 58.00 8659 59.00 1.72
132.90 94.85PSP Swiss Prop. N 131.50 129t132.20 0.53
R
0.0082 0.0008Relief Therap. 0.0012 563t0.0010-16.67
157.00 119.00Rieter N 138.80 12t137.50 -0.94
1280 1115Romande Energie N 1180 12 1190 0.85
S
22.30 5.55Santhera Pharma N 11.80 3298 11.80 0.00
302.00 185.00Schaffner N 211.00 898210.00 -0.47
240.00 183.00Schindler N 234.80 37t234.40 -0.17
248.20 188.50Schindler PS 243.20 116t242.90 -0.12
47.20 31.20Schlatter N 35.80 2 35.60-0.56
0.63 0.19Schmolz+Bickenb. N 0.24 1498t 0.24 0.42
1062 828.00SchweiterTechn. I 1044 1057 1044 0.00
50.90 30.00Sensirion 42.90 3180 42.75-0.35
102.50 68.60SFS Group N 93.65 53t 93.05-0.64
418.00 318.00Siegfried N 405.00 4351405.50 0.12
14.60 9.80SIG Combibloc 13.88 239t 14.04 1.15
5980 4000SNB N 5330 108 5310 -0.38
18.85 17.70SoftwareONE 17.88 308t 17.79-0.49
236.00 144.55Sonova N 230.70 199t232.30 0.69
24.00 19.00Spice Private Eq. 20.40 20t 20.40 0.00
507.00 413.00St. Galler KB N 442.00 2142437.50 -1.02
48.64 37.00Stadler Rail 47.44 178t 47.04-0.84
56.40 41.00Starrag Group N 46.80 1445 46.20-1.28
900.60 587.00Straumann N 892.60 50t898.20 0.63
113.40 75.15Sulzer N 107.10 43t105.30 -1.68
95.00 66.90Sunrise Comm. N 78.45 171t 78.50 0.06
63.90 46.62Swatch N 52.10 122t 51.85-0.48
96.50 84.00Swiss Fin.&Prop. 95.00 70 95.00 0.00
103.90 78.60Swiss Prime Site N 102.90 202t103.60 0.68
53.50 34.25Swissquote N 45.38 45t 45.12-0.57
T
121.50 91.20Tamedia N 94.00 12t 92.30-1.81
263.00 179.30Tecan N 235.80 14t235.40 -0.17
184.55 106.90Temenos N 145.10 286t144.65 -0.31
111.50 98.60Thurgauer KB PS 107.50 559107.50 0.00
9.98 5.68Tornos N 6.92 5353 7.06 2.02
U
107.40 61.30U-Blox N 86.40 39t 86.10-0.35
V
11.30 9.60Valartis Group N 10.20 11t 10.30 0.98
118.00 96.50Valiant N 100.00 31t100.00 0.00
290.50 204.00Valora N 282.00 5377282.50 0.18
40.80 35.50Varia US Prop. 39.60 7310 39.10-1.26
149.20 81.05VATGroup N 145.75 78t145.25 -0.34
558.00 465.00Vaudoise Ass. N 552.00 385550.00 -0.36
2825 1805Vetropack I 2795 1331 2810 0.54
164.70 101.80Vifor Pharma N 156.30 122t158.15 1.18
865.00 725.00Villars N 775.00 -775.00 0.00
1.38 0.83VonRoll I 0.88 13t 0.89 1.37
61.10 49.60Vontobel N 60.05 45t 59.40-1.08
165.40 130.20VP Bank N 152.20 1731151.40 -0.53
304.50 239.00VZ Holding N 290.00 1553288.00 -0.69
W
128.00 109.50Walliser KB N 113.00 1320113.50 0.44
2040 1750Warteck Invest N 2020 1 2020 0.00
3.54 2.12Wisekey Intern. N 2.21 32t 2.16 -2.04
Y
150.20 111.60Ypsomed N 129.60 13t129.80 0.15
Z
44.90 29.15Zehnder N 44.90 20t 44.90 0.00
28.00 21.20Züblin N 26.40 254 26.60 0.76
2110 1630Zug Estates Hold. N 2080 27 2070 -0.48
6340 5620Zuger KB I 6080 15 6100 0.33
120.40 79.80Zur Rose Group N 94.00 18t 94.70 0.74
294.00 242.00Zwahlen I 250.00 -250.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11. 13.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11. 13.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11. 13.11.3338 2688Canon 3032 2444t 3019 -0.43
26255 20365Central Japan Railw.22520 215t 22390 -0.58
9345 6170Chugai Pharmaceut. 9257 482t 9241 -0.17
7358 3277Daiichi Sankyo 6686 1032t 6650 -0.54
15795 10900Daikin Industries 15480 444t 15390 -0.58
5369 4081Denso 5096 1287t 5021 -1.47
10935 9063East Japan Railw. 10055 719t 10090 0.35
22060 15570Fanuc 21345 444t 21215 -0.61
70230 47040Fast Retailing 68760 509t 67500 -1.83
4323 2768Hitachi 4230 2484t 4165 -1.54
3300 2412Honda Motor 3229 3161t 3209 -0.62
1396 938.00Japan Post Holdings 1013 5384t 1007 -0.59
2899 2179Japan Tobacco 2481 3781t 2471 -0.38
9033 7313Kao Corp. 8568 898t 8568 0.00
3210 2354KDDI Corp. 3202 3768t 3178 -0.75JAPAN: NIKKEI 225* -0.85%3290 2520Mitsubishi 2878 4890t 2866 -0.42
668.40 490.50Mitsubishi UFJ 592.70 40547t586.90 -0.98
194.60 150.10Mizuho Financial 172.20 54749t171.60 -0.35
5593 4205NipponTel. &Tel. 5491 1714t 5473 -0.33
3056 2258NTT DoCoMo 3022 4288t 3005 -0.56
3792 2528Recruit Hold. 3760 6098t 3686 -1.97
5133 3573Seven &IHoldings 4288 1862t 4288 0.00
12510 7982Shin-Etsu Chem. 12005 704t 12025 0.17
6045 3402Softbank 4274 11929t 4277 0.07
6855 4630Sony 6767 5186t 6812 0.66
4395 3380Sumitomo Mitsui Fin. 4037 4338t 4024 -0.32
4822 3401Takeda Pharm. 4303 5678t 4370 1.56
6102 4929Tokio Marine 5950 1119t 5902 -0.81
22880 11595Tokyo Electron 22075 883t 22130 0.25
7949 6045Toyota 7896 4243t 7889 -0.0952Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11. 13.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11. 13.11.92.71 56.32AB Inbev 71.89 2318t 72.27 0.53
296.75 178.15Adidas N 269.45 539t266.90 -0.95
746.20 410.00Adyen 638.20 46t644.40 0.97
179.90 131.70Aena SME 165.90 167t163.35 -1.54
184.80 150.00Aeroports de Paris 171.10 55t170.70 -0.23
24.50 19.36Ahold Delhaize 24.31 3391t 23.97-1.38
120.40 92.59Air Liquide 118.60 872t119.75 0.97
135.56 77.50Airbus 134.68 1006t135.50 0.61
87.88 73.14Akzo Nobel 87.53 502t 87.64 0.13
225.90 170.46Allianz vN 218.90 975t218.00 -0.41
74.94 58.06Amadeus IT 71.08 726t 71.80 1.01
2294 1530 AngloAmerican 2025 4038t 2033 0.40
247.25 130.12ASML Hold. 243.60 738t244.40 0.33
232.70 153.90Assa-Abloy AB 227.30 1873t227.40 0.04
2587 2011Associat BR Foods 2459 3438t 2476 0.69
7646 5312AstraZeneca 7275 1469t 7387 1.54
24.95 17.33Atlantia 22.87 1751t 22.68-0.83
358.50 201.80Atlas Copco A 354.60 2189t358.50 1.10
442.30 350.00Aviva 438.40 19209t432.10 -1.44
25.43 18.40AXA 25.31 5448t 25.21-0.40
590.80 439.40BAE Systems 570.80 4208t573.60 0.49
4.68 3.39Banco Santander 3.70134685t 3.57 -3.49
174.44 134.70Barclays 172.76 23292t170.88 -1.09
74.61 55.64BASF N 71.07 2397t 70.05-1.44
73.17 52.02Bayer N 70.40 2408t 70.50 0.14
5.68 4.19BBVA 4.92 26064t 4.76 -3.25
117.25 80.60Beiersdorf 104.90 327t105.25 0.33
2079 1487BHP Group 1696 5583t 1677 -1.16
78.30 58.04BMW St 74.87 1482t 73.66-1.62
51.34 38.14BNP Paribas 50.87 4461t 50.15-1.42
583.40 479.55BP PLC 511.90 26285t510.80 -0.21
3222 2337Brit. Am.Tobacco 2928 4809t 2905 -0.77
268.00 157.68BT Group 197.00 21447t196.70 -0.15
3.78 1.98Caixabank 2.65 24898t 2.59 -2.12
118.00 79.80Capgemini 105.35 366t105.50 0.14
498.20 319.70Christian Dior 456.40 9969456.00 -0.09
851.40 585.20Coloplast 792.00 203t795.80 0.48
2150 1574Compass Group 2042 1506t 2064 1.08
157.40 103.62Continental 127.00 669t124.20 -2.20
12.75 9.10Crédit Agricole 12.73 7240t 12.49-1.92
33.84 21.79CRH 33.43 0 33.28-0.45
60.00 40.31Daimler N 53.92 4122t 53.54-0.70
82.38 59.72Danone 74.08 1734t 75.18 1.48
147.20 96.02Dassault Systems 139.45 229t140.25 0.57
8.85 5.78Deutsche Bank N 6.96 18503t 6.65 -4.44
145.95 102.40Deutsche Börse N 136.45 540t136.20 -0.18
34.48 23.36Deutsche Post N 34.01 2975t 34.01-0.01
16.26 13.95DeutscheTelekom N15.35 7977t 15.28-0.47
3634 2689Diageo 3060 3091t 3116 1.83
171.95 135.50DnB ASA 170.25 2655t166.25 -2.35
117.50 68.00DSM 116.55 522t116.55 0.00
748.40 424.00DSV Panalpina 741.40 312t744.80 0.46
10.26 8.08E.ON N 8.96 8636t 9.08 1.29
15.50 8.93EDF 9.20 2650t 9.13 -0.80
24.51 19.36Endesa 23.75 1250t 23.68-0.29
7.01 4.43Enel 6.98 31783t 6.93 -0.76
15.24 11.92Engie 14.25 5004t 14.35 0.67
16.06 12.92Eni 14.25 10307t 14.18-0.51
210.80 144.50Equinor ASA 178.90 3368t176.05 -1.59
96.74 73.00Ericsson B 87.90 5632t 87.14-0.86
138.35 95.50Essilor-Luxottica 135.30 734t137.85 1.88
311.90 213.60Essity AB B 299.50 1125t303.90 1.47
72.52 45.45Exor 72.48 442t 71.28-1.66
2641 1770Experian Group 2442 3733t 2477 1.43
6828 4594Ferguson PLC 6790 385t 6770 -0.29
155.15 84.08Ferrari N.V. 149.65 389t148.95 -0.47
26.76 16.66Ferrovial 26.11 1784t 25.99-0.46
15.31 10.93Fiat Chrysler 14.68 8109t 14.52-1.14
22.12 17.97Fortum 21.53 789t 21.57 0.19
53.94 38.28Fresenius 48.55 1338t 47.99-1.15
76.68 55.44Fresenius M. C. St. 66.56 907t 65.82-1.11
19.63 14.02Generali 19.50 4575t 19.34-0.85
1796 1409GlaxoSmithKline 1731 5788t 1739 0.49
343.60 218.60Glencore 245.35 26584t241.65 -1.51
166.70 113.60Hann. Rückvers. N 166.30 151t165.50 -0.48
43.74 33.05Healthineers 42.96 409t 43.59 1.45
104.00 74.28Heineken 91.60 522t 92.40 0.87
104.10 80.70Henkel Vz. 94.60 459t 94.64 0.04
208.80 123.50Hennes&Mauritz 188.74 2203t188.10 -0.34EUROPA:DJ STOXXEUROPE 600* -0.26%656.60 462.40Hermes Intl. 641.80 42t650.40 1.34
542.40 392.20Hexagon B 532.20 659t532.00 -0.04
687.70 572.00HSBC Hold. 588.70 27174t574.20 -2.46
9.58 6.38Iberdrola 8.87 20137t 8.84 -0.36
2714 1670Imperial Brands 1792 2408t 1762 -1.65
29.00 21.85Inditex 27.12 6477t 27.39 1.00
21.62 13.42Infineon N 19.66 7185t 19.62 -0.18
12.14 8.20ING Groep 10.81 16725t 10.56 -2.28
2.39 1.80Intesa Sanpaolo 2.38115241t 2.35 -1.39
514.20 366.10Investor B 513.60 1135t511.40 -0.43
68.70 48.65KBC Group 66.98 1300t 65.40 -2.36
539.80 369.10Kering 533.50 199t535.60 0.39
117.60 85.20Kerry Group 116.60 65117.60 0.86
58.30 41.01Kone Corp. 57.04 482t 57.24 0.35
292.30 214.90Legal &General 275.40 11710t271.40 -1.45
72.20 47.75Legrand 71.58 418t 72.12 0.75
189.75 130.75Linde PLC 186.60 727t188.85 1.21
66.79 48.16Lloyds Bank.Group 59.59144150t 59.59 0.00
7922 3842London St. Exchan. 6960 484t 6988 0.40
266.60 193.20L’Oréal 261.40 375t262.20 0.31
405.80 242.30LVMH 403.40 462t401.85 -0.38
119.50 82.68Michelin 115.45 582t113.40 -1.78
255.20 184.50Münch. Rück vN 254.80 460t253.80 -0.39
926.70 744.50National Grid 887.40 7414t891.70 0.48
27.11 21.46Naturgy Energy 23.85 2702t 23.87 0.08
33.33 22.00Neste OYJ 31.56 854t 31.20 -1.14
5.74 3.15Nokia 3.20 14087t 3.19 -0.55
87.27 57.20Nordea Bank AB 72.93 8265t 71.51 -1.95
392.40 284.30Novo-Nordisk AS B388.95 1939t391.80 0.73
55.18 37.27OMV 54.16 251t 54.06 -0.18
15.25 13.08Orange 14.52 4797t 14.47 -0.38
688.20 420.00Orsted 608.20 555t612.20 0.66
179.50 136.00Pernod Ricard 168.05 303t169.65 0.95
27.06 17.17Peugeot 24.31 2462t 23.80 -2.10
44.60 29.05Philips Elec. 39.78 2120t 39.81 0.09
77.40 59.28Prosus 62.19 1304t 60.73 -2.35
1533 1110Prudential 1349 6578t 1318 -2.30
6778 5510Reckitt Benckiser 5830 642t 5856 0.45
2027 1568Relx 1858 8847t 1856 -0.08
15.67 12.37Repsol YPF 15.02 8385t 14.72 -2.00
5039 3489Rio Tinto 4146 4082t 4077 -1.66
968.47 686.07Rolls-Royce Group 744.00 4460t736.00 -1.08
274.20 176.55Royal Bk. of Scotl. 222.30 27121t222.30 0.00
2638 2210Royal Dutch Shell A 2342 13133t 2336 -0.23
149.15 99.98Safran 148.70 441t148.40 -0.20
43.38 34.45Sampo 37.20 922t 36.70 -1.34
182.45 122.55Sandvik 179.00 2223t177.65 -0.75
86.42 71.74Sanofi S.A. 83.84 1609t 82.97 -1.04
125.00 83.95SAP 123.34 1872t122.12 -0.99
87.90 57.54Schneider Electr. 87.60 1035t 87.46 -0.16
99.38 78.88SEB AB 95.64 5166t 93.50 -2.24
114.82 84.42Siemens N 114.48 1609t114.58 0.09
1998 1376Smith &Nephew 1631 4214t 1665 2.12
33.76 20.81Soc. Générale 28.76 4799t 28.16 -2.10
38.50 27.99St. Gobain 38.05 2211t 36.72 -3.50
742.60 570.70Standard Chartered713.00 7574t708.80 -0.59
22.12 10.64STMicroelectronics 22.08 3189t 21.86 -1.00
107.40 82.02Svenska Handelsbk 96.58 4023t 95.98 -0.62
8.06 5.86Telefónica 6.86 13720t 6.71 -2.19
190.80 156.20Telenor 164.60 1478t164.60 0.00
44.90 38.91Telia Comp. 42.90 9654t 42.60 -0.70
254.10 187.05Tesco 233.80 17111t232.00 -0.77
114.20 84.96Thales 86.08 578t 85.08 -1.16
52.27 42.65Total 49.45 4598t 49.41 -0.07
13.07 9.07UniCredit 12.75 24401t 12.48 -2.18
57.77 45.57Unilever 53.93 2960t 54.15 0.41
5333 3905Unilever plc. 4597 1701t 4626 0.62
102.50 69.98Vinci 101.45 847t100.60 -0.84
26.69 20.80Vivendi 24.90 3146t 24.75 -0.60
171.78 122.22Vodafone 165.24117332t165.04 -0.12
184.32 134.08Volkswagen Vz. 182.94 762t181.00 -1.06
155.00 112.85Volvo B 153.75 3731t151.50 -1.46
48.95 39.40Vonovia N 46.25 1099t 46.63 0.82
162.28 116.20WFD Unibail-Rod. 143.95 471t143.05 -0.63
67.72 49.98Wolters Kluwer 64.22 598t 64.36 0.2252Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11. 13.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11.13.11.219.75 150.583M 170.84 1607t170.55 -0.17
88.76 65.44Abbott Lab 84.34 3948t 84.22-0.14
94.98 62.66AbbVie Inc 86.44 5789t 86.66 0.25
202.80 132.63Accenture 191.43 1804t194.50 1.60
313.11 204.95Adobe 291.72 1734t293.54 0.62
183.79 114.27Allergan 181.96 2806t181.60 -0.20
1323 977.66Alphabet Inc. A 1297 1021t 1296 -0.08
1324 970.11Alphabet Inc. C 1299 823t 1298 -0.06
58.83 39.30Altria Group 47.00 7699t 46.83-0.36
58.66 36.16Am. Intl. Group 55.41 2668t 54.72-1.25
2036 1307Amazon 1778 2948t 1753 -1.38
129.34 89.05American Express 120.89 1794t120.26 -0.52
225.26 166.30Amgen 221.31 2318t219.67 -0.74
264.78 142.00Apple Inc. 261.96 25589t264.47 0.96
39.58 26.80AT&T 39.17 16085t 39.16-0.03
33.60 22.66Bank of America 33.09 42266t 32.79-0.91
54.27 40.52Bank of NewYork 48.90 2767t 48.35-1.12
223.59 186.10Berkshire Hath. B 220.89 2715t219.77 -0.51
344.00 215.78Biogen Inc. 291.40 1905t281.84 -3.28
495.39 360.79BlackRock 486.79 329t485.57 -0.25
446.01 292.47Boeing 362.88 3417t362.50 -0.10
2082 1606Booking Hold. 1876 424t 1859 -0.89
59.18 42.48Bristol-Myers Sq. 58.39 12815t 58.79 0.69
99.62 69.90Capital One 97.21 1261t 96.31-0.93
148.47 111.75Caterpillar 146.34 3176t144.49 -1.26
110.70 58.59Celgene Corp. 110.00 3001t110.41 0.37
482.62 272.91Charter Comm. 474.07 1285t480.30 1.31
127.34 100.22Chevron Corp. 120.96 5046t122.28 1.09
58.26 40.25Cisco Systems 48.37 20826t 48.46 0.19
76.28 48.42Citigroup 75.07 13986t 73.91-1.55
55.92 44.42Coca Cola 51.71 12191t 52.41 1.35
76.41 57.51Colgate-Palmolive 66.64 3391t 66.88 0.36
47.27 32.61Comcast A 45.23 11326t 45.20-0.07
71.01 50.13Conoco Philips 58.23 4600t 57.56-1.15
307.34 189.51Costco 300.50 1508t302.90 0.80
81.65 51.72CVS Caremark 72.35 5098t 72.82 0.65
147.33 94.59Danaher 135.54 4621t137.05 1.11
149.92 100.35Disney Co. 138.58 45620t148.72 7.32
60.52 40.44Dow Inc. 55.16 3419t 53.66-2.72
97.37 82.46Duke Energy 87.59 5428t 88.53 1.07
85.69 62.87DuPont de Nemours72.60 3536t 69.95-3.65
132.13 101.36Eli Lilly 113.17 3240t112.79 -0.34
75.54 55.39Emerson Electric 74.07 2372t 73.58-0.66
83.49 64.65Exxon Mobil 69.37 11676t 68.80-0.82
208.66 123.02Facebook 194.47 10428t193.19 -0.66
193.76 143.87General Dynamics 185.28 941t184.72 -0.30
11.75 6.66General Electric 11.42 53705t 11.29-1.14
41.90 31.46General Motors 38.59 12438t 37.19-3.63USA: S&P 500* 0.07%72.90 60.32Gilead Sciences 64.32 4469t 63.33 -1.54
224.77 151.70Goldman Sachs 220.41 1743t219.32 -0.49
238.99 158.09Home Depot 233.12 2389t234.80 0.72
183.12 123.48Honeywell 182.01 1847t181.95 -0.03
152.95 105.94IBM 135.59 2910t134.48 -0.82
59.59 42.86Intel 58.20 15213t 57.89 -0.53
148.99 121.00Johnson&Johnson131.35 5138t131.27 -0.06
131.29 91.11JP Morgan Chase 129.16 7997t128.48 -0.53
21.50 14.62Kinder Morgan 20.07 17183t 20.35 1.40
399.96 241.18Lockheed Martin 386.30 954t387.69 0.36
118.23 84.75Lowe’sCompanies 114.32 4227t112.85 -1.29
293.69 171.89MasterCard 277.14 2969t278.07 0.34
221.93 169.04McDonald’s 193.28 3386t195.00 0.89
112.05 81.66Medtronic 108.63 2215t109.01 0.35
87.35 70.89Merck &Co. 84.12 6190t 84.82 0.83
51.16 37.76MetLife 49.58 3973t 49.26 -0.65
147.57 93.96Microsoft 147.07 16763t147.31 0.16
56.72 38.79Mondelez Intern. 52.07 5783t 52.70 1.21
49.89 36.74Morgan Stanley 49.01 6966t 48.39 -1.27
385.99 231.23Netflix 292.01 9112t283.11 -3.05
239.89 164.78Nextera Energy 223.22 1793t227.91 2.10
96.87 66.53Nike 89.50 5841t 91.29 2.00
211.86 124.46Nvidia 209.61 7478t208.57 -0.50
60.50 42.40Oracle 56.59 6711t 56.21 -0.67
121.48 75.47PayPal 102.03 5220t102.12 0.09
140.45 105.03Pepsico 131.98 3149t133.29 0.99
46.47 33.97Pfizer 36.97 24024t 36.60 -1.00
92.74 64.67Philip Morris 84.46 3550t 84.73 0.32
125.77 86.74Procter&Gamble 119.27 7246t120.65 1.16
94.11 49.10Qualcomm Inc. 90.97 9308t 90.47 -0.55
218.00 144.27Raytheon Co. 216.88 1114t215.37 -0.70
49.18 30.65Schlumberger 36.21 9698t 35.03 -3.26
191.49 145.28Simon 153.60 1309t154.34 0.48
63.09 42.50Southern Co. 60.69 4929t 61.91 2.01
99.72 60.42Starbucks Corp. 83.32 7375t 83.94 0.74
114.83 60.15Target 108.35 3597t108.58 0.21
132.20 87.70Texas Instruments 119.02 4884t118.42 -0.50
155.09 111.08Travelers Comp. 133.35 1070t134.13 0.58
59.71 43.14U.S. Bancorp 58.48 4067t 58.61 0.22
180.54 128.08Union Pacific 175.47 2257t175.54 0.04
287.94 208.07United Health 255.25 3226t253.57 -0.66
149.35 100.48United Technolog. 148.39 1833t148.31 -0.05
125.31 89.89UPS 123.01 1596t123.02 0.01
61.58 52.28Verizon 59.32 10211t 59.41 0.15
187.05 121.60VISA Inc. 179.74 6114t179.41 -0.18
86.31 49.03Walgreens Boots 62.72 4897t 62.25 -0.75
121.36 85.78Walmart Inc. 119.12 7663t120.98 1.56
55.04 43.02Wells Fargo 54.22 16756t 53.29 -1.7252Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11. 13.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 12.11. Stück 13.11. 13.11.SPISchluss Schluss %absolut
(22.03Uhr) 12.11. 13.11. 13.11. 13.11.
Europa
SMI 10314.16 10299.22 -0.14 -14.94
SPI 12453.92 12446.37 -0.06 -7.55
ATX3234.06 3221.70 -0.38 -12.36
DAX 13283.51 13230.07 -0.40 -53.44
CAC40 5919.75 5907.09 -0.21 -12.66
S&PUK 1486.93 1483.17 -0.25 -3.76
EuroStoxx50 3712.20 3699.50 -0.34 -12.70
StoxxEurope50 3350.65 3347.67 -0.09 -2.98
Amerika
DowJones 27691.49 27783.59 0.33 92.10S&P500 3091.84 3094.03 0.07 2.19
Nasdaq 8486.09 8482.10 -0.05 -3.99
S&PTSX 16909.3816966.12 0.34 56.74
MexikoIPC 43100.7743127.66 0.06 26.89
Bovespa 106751.11105883.00 -0.81 -868.11
Merval 33430.14 32789.68 -1.92 -640.46
Asien und Afrika
Nikkei225 23520.0123319.87 -0.85 -200.14
HangSeng 27032.9726527.64 -1.87 -505.33
ShanghaiCo. 2914.82 2904.93 -0.34 -9.89
IndienBSE gs. 40116.06
S&PASX200 6753.00 6698.30 -0.81 -54.70
S&PSA50 2772.26 2779.51 0.26 7.25SMI (SWISS-MARKET-INDEX) 10299.22 -0.14%10200102501030010350