34 FINANZEN Samstag, 9. November 2019
Schluss Vol. in %absolut
08.11. Stück 08.11. 08.11.
TAGESGEWINNER
SMI
NovartisN87.50 4338t 1.20 1.04
GeberitN512.40 169t 0.99 5.00
Roche GS 297.40 818t 0.47 1.40
LonzaN344.30 211t 0.35 1.20
Sika 173.30 289t 0.32 0.55
SPI
Relief Therap. 0.00 1351t 20.00 0.00
Cassiopea 40.80 11t 7.37 2.80
PerrotDuvalI131.00 593 6.50 8.00
Elma ElectronicN444.00 6 6.22 26.00
AdvalTech N169.00385.63 9.00
TAGESVERLIERER
SMI
RichemontN74.68 4217t -5.71 -4.52
SwatchI277.5 0384t -2.15 -6.10
Swiss LifeN499.00 131t -1.85 -9.40
UBS GroupN12.35 13720t -1 .28 -0.16
Credit Suisse GroupN13.05 10213t -1.10 -0.15
SPI
ObsEva SA 3.31 269t -21.19 -0.89
Schmolz+Bickenb.N0.23 3485t -8.48 -0.02
AscomN10.24 121t -5.54 -0.60
Klingelnberg 25.50 18t -5.38 -1.45
BobstN52.45 51t -4.64 -2.55
MEISTGEHANDELTE TITEL
SMI
UBS GroupN12.35 13720t -1 .28 -0.16
Credit Suisse GroupN13.05 10213t -1.10 -0.15
ABBN21.55 4791t -0.05 -0.01
NovartisN87.50 4338t 1.20 1.04
RichemontN74.68 4217t -5.71 -4.52
SPI
AryztaN0.94 5949t 2.30 0.02
Meyer BurgerN0.43 3531t -2.12 -0.01
Schmolz+Bickenb.N0.23 3485t -8.48 -0.02
OC OerlikonN10.86 1640t -1.09 -0.12
Relief Therap. 0.00 1351t 20.00 0.0012451.14
-0.12%3864.47
-0.37%SMIM(TR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.17%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 07.11. Stück 08.11. 08.11. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
21.73 17.25ABB N 21.56 4791t 21.55 -0.05 15.27 4.82 6.00 0.47 0.80 02.05.19 0.83 3.85 19.86 3.47 11.77 46723.59
60.36 42.43Adecco Group N 60.22 710t 60.22 0.00 31.11 19.67 4.55 -4.18 2.50 16.04.19 2.55 4.23 11.47 2.19 9.77 9836.59
63.85 53.82Alcon 58.20 1281t 58.00 -0.34 -- ---06.05.20 0.18 0.32 28.67 1.52 -1.18 28344.60
14.14 10.36Credit Suisse Group N 13.19 10213t 13.05 -1.10 20.79 -0.42 6.50 -45.38 0.26 30.04.20 0.29 2.22 9.08 0.68 8.10 33343.17
520.80 353.20 Geberit N 507.40 169t 512.40 0.99 34.03 32.92 25.71 56.36 10.80 03.04.19 11.91 2.35 27.88 8.90 15.63 18980.03
2913 2224 Givaudan N 2872 18t 2864 -0.28 25.83 19.18 53.98 78.67 60.00 28.03.19 63.79 2.22 30.73 6.47 8.32 26444.99
54.00 39.11LafargeHolcim N 52.40 2164t 51.84 -1.07 28.00 10.49 -4.27 -24.71 2.00 15.05.19 2.04 3.90 13.65 1.10 5.69 31929.76
364.00 245.10 Lonza N 343.10 211t 344.30 0.35 35.18 4.43 105.48 246.74 2.75 18.04.19 3.10 0.90 24.81 3.55 7.22 25639.59
113.20 77.74Nestlé N 104.16 3503t 104.12 -0.04 30.48 22.58 46.24 48.11 2.45 11.04.19 2.78 2.67 22.17 5.79 3.99 309861.12
94.40 74.02Novartis N 86.46 4338t 87.50 1.20 14.08 7.31 38.14 8.15 2.60 28.02.19 3.00 3.47 15.53 3.34 1.95 221145.29
87.44 60.44Richemont N 79.20 4217t 74.68 -5.71 18.54 1.19 11.38 -11.20 2.00 11.09.19 2.20 2.78 19.41 2.24 -1.31 42881.26
298.50 233.60 Roche GS 296.00 818t 297.40 0.47 22.19 19.34 32.24 5.31 8.70 05.03.19 9.36 3.16 14.55 6.15 8.55 256526.14
2697 2151 SGS N 2537 22t 2528 -0.35 14.39 9.91 26.53 18.02 78.00 22.03.19 83.41 3.29 26.56 11.09 1.14 19126.17
175.00 116.80 Sika 172.75 289t 173.30 0.32 39.09 33.62 117.23 194.56 2.05 09.04.19 2.71 1.57 28.02 6.75 16.76 24570.67
329.40 247.70 Swatch I 283.60 384t 277.50 -2.15 -3.21 -18.29 -6.72 -38.80 8.00 24.05.18 8.51 3.00 16.04 1.23 -0.91 14284.16
508.40 365.40 Swiss Life N 508.40 131t 499.00 -1.85 31.80 29.38 89.23 126.30 16.50 28.04.20 20.63 4.06 13.17 0.99 7.76 16763.71
107.60 86.92Swiss Re N 107.30 1258t 106.65 -0.61 18.34 15.85 17.33 33.90 5.60 17.04.19 6.05 5.64 12.20 1.05 8.08 34917.71
519.80 441.10 Swisscom N 514.40 120t 513.60 -0.16 9.35 10.81 15.52 -6.11 22.00 06.04.20 22.00 4.28 18.25 2.89 6.31 26605.48
14.29 9.86UBS Group N 12.51 13720t 12.35 -1.28 0.94 -14.86 -10.64 -25.06 0.70 02.05.19 0.77 6.14 9.89 0.81 4.42 47659.33
394.00 282.40 Zurich Insur.Grp N 392.40 282t 390.20 -0.56 33.13 24.35 52.07 36.77 19.00 03.04.19 21.12 5.38 13.15 1.66 13.28 58377.05
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 1.68 15t 1.72 2.08
223.00 155.00Adval Tech N 160.00 38 169.00 5.63
13.60 11.44Aevis Victoria N 13.40 12t 13.15 -1.87
1.39 1.15Airesis N 1.22 - 1.22 0.00
197.60 152.40Allreal N 192.40 21t191.40 -0.52
155.80 104.00Also Holding 148.60 6789148.00 -0.40
24.20 18.75Aluflexpack 20.75 8297 20.85 0.48
57.80 18.03AMS 47.34 422t 46.80 -1.14
364.00 243.00APG SGA N 287.50 486287.00 -0.17
13.46 10.00Arbonia N 13.12 153t 13.22 0.76
3.48 1.86Arundel N 2.20 - 2.20 0.00
1.59 0.64Aryzta N 0.92 5949t 0.94 2.30
15.12 9.54Ascom N 10.84 121t 10.24 -5.54
5.56 1.80Asmallworld 2.91 900 2.95 1.37
205.20 91.65Autoneum Hold. N 122.00 21t120.60 -1.15
B
154.00 106.84Bachem Hold. N 149.00 1774149.40 0.27
186.80 131.10Bâloise N 186.60 82t185.30 -0.70
494.00 430.00Bank Linth 488.00 223474.00 -2.87
2106 1504Barry Callebaut N 2042 10t 2056 0.69
936.00 900.00Baselland KB 910.00 398906.00 -0.44
54.10 33.46Basilea Pharmac. N 40.76 41t 41.30 1.32
80.40 68.00Basler KB PS 72.00 767 72.40 0.56
73.65 55.05BB Biotech N 63.80 114t 64.35 0.86
6560 3750Belimo N 6470 1574 6550 1.24
327.50 243.50Bell Food Group N 270.00 1364270.00 0.00
23.30 18.00Bellevue N 23.20 1321 23.10 -0.43
409.00 307.00Bergb. Eng.Trüb.Titlis354.00 280352.00 -0.56
246.50 190.00Berner KB N 219.00 1972218.00 -0.46
44.00 40.40BFW Liegensch. N 43.80 5209 43.80 0.00
76.00 61.90BKW N 69.80 114t 71.70 2.72
6.00 0.90Blackstone 1.00 5289 1.05 4.50
85.65 44.46Bobst N 55.00 51t 52.45 -4.64
170.00 123.90Bossard N 165.50 13t165.20 -0.18
206.00 191.50Bq. Cant. Geneve N197.00 3135195.50 -0.76
820.00 708.00Bq. Cant.Vaudoise N772.00 1955771.00 -0.13
59.00 52.00Bq. Canton de Jura N57.00 10 57.00 0.00
3.56 2.20Bq. Profil de Gestion I2.36 - 2.36 0.00
362.40 253.40Bucher Ind. N 327.80 26t327.80 0.00
327.00 216.50Burckhardt Comp. N256.00 7138256.50 0.20
87.50 68.00Burkhalter 79.70 7051 79.80 0.13
1300 790.00BVZ N 1170 13 1170 0.00
C
33.10 26.80Calida Holding N 32.20 990 32.80 1.86
289.00 228.00Carlo Gavazzi I 265.00 799266.00 0.38
57.00 35.50Cassiopea 38.00 11t 40.80 7.37
107.60 73.25Cembra Money Bk N103.80 44t103.50 -0.29
440.00 390.00Cham Group N 427.00 166428.00 0.23
3.18 2.10CI Com I 2.30 - 2.30 0.00
61.50 35.40Cicor Technologies N47.40 2168 46.00 -2.95
22.45 16.87Clariant N 20.69 967t 20.48 -1.01
105.00 72.00Coltene N 81.10 5918 81.50 0.49
106.50 74.45Comet N 99.45 7209 98.50 -0.96
111.50 98.00Comp. Fin.Tradition I103.00 41 103.50 0.49
957.00 714.00Conzzeta N 924.00 2265923.00 -0.11
128.50 67.20Cosmo Pharmac.N 71.50 23t 75.00 4.90
88.50 76.00CPH N 79.80 1006 79.80 0.00
136.00 89.00Crealogix N 96.80 360 95.60 -1.24
D
175.00 122.60Dätwyler I 174.00 10t171.40 -1.49
76.10 45.46DKSH Holding N 50.30 125t 50.40 0.20
787.50 573.00dormakaba N 673.00 17t670.50 -0.37
110.35 73.88Dufry N 96.88 514t 97.84 0.99
E
166.00 65.00Edisun Power N 134.00 281137.00 2.24
7.97 5.25EFG N 6.47 142t 6.35 -1.85
444.00 326.00Elma Electronic N 418.00 6 444.00 6.22
973.00 667.50Emmi N 829.00 5087825.50 -0.42
644.00 447.60EMS-Chemie N 627.50 16t628.00 0.08
0.27 0.13Evolva Holding N 0.16 429t 0.16 1.26
F
95.90 50.70Feintool Intern. N 62.10 3663 60.90 -1.93
202.60 159.00Flughafen Zürich N 176.00 139t173.40 -1.48
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.12%
1799 1318Forbo N 1599 1659 1590 -0.56
15.10 13.45Fundamenta Real 15.05 8007 15.05 0.00
G
59.80 42.16Galenica N 57.95 164t 57.70 -0.43
6.21 2.76GAM N 3.28 1002t 3.22 -2.01
1059 730.00Georg Fischer N 993.00 13t983.50 -0.96
32.90 27.20Glarner KB N 32.00 1545 31.70 -0.94
1505 1300Graubündner KB PS 1465 88 1480 1.02
388.00 346.00Grp. Minoteries SA 358.00 425346.00 -3.35
1448 832.00Gurit I 1440 1335 1414 -1.81
H
141.90 112.10Helvetia N 141.80 56t140.60 -0.85
138.50 105.00HIAG Immobilien N 107.00 1894108.00 0.93
22.20 17.00Highlight E. and E. I 20.00 20 20.00 0.00
156.00 51.90Hochdorf N 88.20 4344 88.80 0.68
85.90 60.80Huber +Suhner N 70.00 37t 69.50 -0.71
4660 4240Hypo Lenzburg N 4480 20 4500 0.45
I
28.00 15.20Idorsia 22.68 201t 23.18 2.20
57.40 25.32Implenia N 37.54 58t 37.52 -0.05
720.50 440.00Inficon N 698.00 5110702.50 0.64
2540 1340Interroll N 2065 858 2095 1.45
558.00 471.00Intershop N 541.00 351538.00 -0.55
77.00 56.60Investis Holding 76.40 2658 76.80 0.52
175.00 143.50IVF Hartmann N 157.00 106153.00 -2.55
J
50.24 33.57Julius Bär N 48.04 621t 47.51 -1.10
160.20 123.50Jungfraubahn N 153.00 1497155.00 1.31
K
176.20 107.80Kardex N 149.20 7275150.20 0.67
43.60 24.65Klingelnberg 26.95 18t 25.50 -5.38
278.80 161.10Komax N 222.80 17t219.80 -1.35
7.58 5.17Kudelski I 5.81 129t 5.70 -1.89
165.35 121.65Kühne +Nagel N 163.45 281t162.60 -0.52
4.49 1.45Kuros Biosc. N 2.92 26t 2.94 0.68
L
55.00 36.00Lalique Group 38.40 378 37.80 -1.56
100.50 53.85Landis+Gyr 98.35 125t 95.90 -2.49
42.80 15.20lastminute.com 41.70 5390 40.30 -3.36
2.22 1.33Leclanché N 1.40 4920 1.37 -2.14
1480 920.00Lem N 1274 1075 1296 1.73
48.00 28.24Leonteq N 32.18 63t 31.28 -2.80
83200 68600Lindt &Sprüngli N 82500 87 82900 0.48
7510 5730Lindt &Sprüngli PS 7385 1284 7380 -0.07
71.90 58.00LLB N 64.20 3058 64.40 0.31
42.84 28.85Logitech Intern. N 41.77 894t 41.24 -1.27
0.17 0.0500LumX Group 0.0675 15t0.0650 -3.70
497.50 402.00Luzerner KB N 421.00 1781424.50 0.83
M
28.40 15.20MCH Group N 27.80 1507 27.70 -0.36
105.88 76.50Medacta Group 82.00 23t 82.00 0.00
77.90 38.55Medartis 43.35 12t 43.15 -0.46
19.28 13.50Meier Tobler N 14.48 3596 14.50 0.14
3090 1915Metall Zug N 2130 71 2100 -1.41
0.95 0.32Meyer Burger N 0.44 3531t 0.43 -2.12
9.40 6.00Mikron N 6.80 29t 6.80 0.00
11.94 8.78Mobilezone N 10.36 128t 10.40 0.39
286.00 225.00Mobimo N 278.00 7511278.00 0.00
19.70 12.16Molecular Partn. N 17.30 3610 17.30 0.00
N
9.78 5.33Newron Pharmac. N 6.36 10t 6.36 0.00
O
15.90 3.10ObsEva SA 4.20 269t 3.31-21.19
13.90 8.63OC Oerlikon N 10.98 1640t 10.86 -1.09
17.30 13.40Orascom N 15.50 21t 15.50 0.00
99.50 77.00Orell Fuessli N 96.50 255 95.50 -1.04
87.80 74.00Orior N 85.50 4386 85.40 -0.12
P
83.95 66.55Pargesa I 80.40 49t 80.40 0.00
821.80 581.50Partners Group N 778.00 53t774.00 -0.51
36.00 25.10Peach Property N 34.90 21t 35.50 1.72
0.0225 0.0100Perfect N 0.0170 -0.0170 0.00
149.00 51.50Perrot Duval I 123.00 593131.00 6.50
543.00 374.00Phoenix Mecano I 444.50 409440.00 -1.0169.20 49.45PIERER Mobility 54.30 3634 53.90-0.74
259.00 218.00Plazza N 258.00 643259.00 0.39
48.30 42.90Poenina Holding 47.80 551 47.30-1.05
28.00 4.19Polyphor 8.54 19t 8.22 -3.75
67.50 55.00Private Equity N 57.50 546 58.00 0.87
132.40 94.85PSP Swiss Prop. N 128.40 94t129.30 0.70
R
0.0082 0.0008Relief Therap. 0.0010 1351t0.0012 20.00
157.00 119.00Rieter N 140.60 11t139.40 -0.85
1280 1115Romande Energie N 1190 97 1180 -0.84
S
22.30 5.55Santhera Pharma N 11.98 18t 11.80-1.50
302.00 185.00Schaffner N 217.00 1308210.00 -3.23
240.00 183.00Schindler N 239.80 26t238.40 -0.58
248.20 188.50Schindler PS 247.30 142t245.90 -0.57
47.20 31.20Schlatter N 36.00 97 36.20 0.56
0.70 0.19Schmolz+Bickenb. N 0.25 3485t 0.23 -8.48
1120 828.00SchweiterTechn. I 1060 1269 1044 -1.51
52.50 30.00Sensirion 43.30 5039 42.75-1.27
102.50 68.60SFS Group N 92.65 42t 92.70 0.05
418.00 318.00Siegfried N 405.00 7816409.50 1.11
14.60 9.80SIG Combibloc 13.82 645t 14.10 2.03
5980 4000SNB N 5520 45 5540 0.36
18.85 17.94SoftwareONE 17.94 98t 18.00 0.33
236.00 144.55Sonova N 227.70 192t229.30 0.70
24.00 19.00Spice Private Eq. 20.00 1 20.00 0.00
510.00 413.00St. Galler KB N 440.00 1632440.00 0.00
48.64 37.00Stadler Rail 47.04 293t 47.78 1.57
57.40 41.00Starrag Group N 48.00 - 48.00 0.00
896.40 587.00Straumann N 888.60 21t887.80 -0.09
113.40 75.15Sulzer N 106.00 78t106.10 0.09
95.00 66.90Sunrise Comm. N 77.95 126t 78.25 0.38
64.60 46.62Swatch N 54.50 180t 53.10-2.57
96.50 84.00Swiss Fin.&Prop. 95.50 1021 96.00 0.52
102.90 78.60Swiss Prime Site N 102.50 165t102.50 0.00
54.70 34.25Swissquote N 46.16 44t 45.66-1.08
T
121.50 91.20Tamedia N 92.00 2790 92.50 0.54
263.00 179.30Tecan N 235.80 13t238.20 1.02
184.55 106.90Temenos N 145.50 268t143.35 -1.48
111.50 98.60Thurgauer KB PS 106.50 221108.00 1.41
9.98 5.68Tornos N 7.11 4336 7.11 0.00
U
119.20 61.30U-Blox N 84.00 29t 84.20 0.24
V
11.30 9.60Valartis Group N 10.00 33t 10.10 1.00
118.00 96.50Valiant N 101.60 21t100.00 -1.57
290.50 204.00Valora N 285.00 9556283.00 -0.70
40.80 35.50Varia US Prop. 39.60 4732 39.30-0.76
149.20 81.05VATGroup N 147.80 80t146.80 -0.68
556.00 465.00Vaudoise Ass. N 548.00 524552.00 0.73
2750 1805Vetropack I 2680 208 2695 0.56
164.70 101.80Vifor Pharma N 158.85 110t159.50 0.41
865.00 725.00Villars N 780.00 15 775.00 -0.64
1.38 0.83VonRoll I 0.90 57t 0.89 -0.89
63.50 49.60Vontobel N 59.75 42t 59.45-0.50
165.40 130.20VP Bank N 153.60 2194154.60 0.65
304.50 239.00VZ Holding N 284.00 1793286.50 0.88
W
128.00 109.50Walliser KB N 112.50 870112.50 0.00
2040 1750Warteck Invest N 2020 137 2000 -0.99
3.54 2.12Wisekey Intern. N 2.21 135t 2.25 1.81
Y
150.20 111.60Ypsomed N 134.80 12t133.00 -1.34
Z
44.70 29.15Zehnder N 44.50 20t 44.50 0.00
28.00 21.20Züblin N 27.00 3928 26.80-0.74
2110 1630Zug Estates Hold. N 2060 62 2060 0.00
6340 5620Zuger KB I 6060 8 6120 0.99
129.80 79.80Zur Rose Group N 97.90 12t 95.70-2.25
294.00 242.00Zwahlen I 256.00 2 250.00 -2.3452 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11. 08.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11. 08.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11. 08.11.3340 2688Canon 2979 3662t 3004 0.86
26255 20365Central Japan Railw.22630 332t 22540 -0.40
9345 6170Chugai Pharmaceut. 9326 1052t 9148 -1.91
7358 3277Daiichi Sankyo 6840 2240t 6693 -2.15
15795 10900Daikin Industries 15430 1247t 15235 -1.26
5369 4081Denso 5026 1993t 5118 1.83
10935 9063East Japan Railw. 10065 794t 10015 -0.50
22060 15570Fanuc 21630 1098t 21590 -0.18
70230 47040Fast Retailing 69110 816t 68170 -1.36
4300 2768Hitachi 4197 4267t 4265 1.62
3300 2412Honda Motor 3014 5107t 3072 1.92
1396 938.00Japan Post Holdings 1012 5475t 1017 0.54
2899 2179Japan Tobacco 2437 5303t 2439 0.08
9033 7313Kao Corp. 8631 1687t 8558 -0.85
3205 2354KDDI Corp. 3200 7083t 3179 -0.66JAPAN: NIKKEI 225* 0.26%3290 2520Mitsubishi 2804 10070t 2877 2.59
691.10 490.50Mitsubishi UFJ 581.40 66085t590.50 1.57
198.00 150.10Mizuho Financial 171.00108637t172.00 0.58
5593 4205NipponTel. &Tel. 5500 3338t 5471 -0.53
3039 2258NTT DoCoMo 3015 4737t 3010 -0.17
3790 2528Recruit Hold. 3724 6913t 3780 1.50
5133 3573Seven &IHoldings 4197 2418t 4195 -0.05
12510 7982Shin-Etsu Chem. 12245 1522t 12085 -1.31
6045 3402Softbank 4226 28948t 4344 2.79
6742 4630Sony 6552 4788t 6567 0.23
4566 3380Sumitomo Mitsui Fin. 3960 7583t 4015 1.39
4822 3401Takeda Pharm. 4278 9589t 4378 2.34
6102 4929Tokio Marine 5888 1600t 5910 0.37
22880 11595Tokyo Electron 22160 1706t 21780 -1.71
7949 6045Toyota 7736 10257t 7905 2.1852 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11. 08.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11. 08.11.92.71 56.32AB Inbev 70.92 1757t 71.10 0.25
296.75 178.15Adidas N 274.50 693t272.00 -0.91
746.20 410.00Adyen 640.80 67t635.40 -0.84
179.90 131.70Aena SME 167.80 97t167.50 -0.18
186.00 150.00Aeroports de Paris 171.00 52t172.20 0.70
24.41 19.36Ahold Delhaize 24.06 3216t 24.16 0.42
120.15 92.59Air Liquide 119.10 798t119.55 0.38
133.86 77.50Airbus 132.28 1001t132.96 0.51
87.40 73.14Akzo Nobel 86.45 657t 87.10 0.75
225.90 170.46Allianz vN 225.10 1763t219.00 -2.71
74.94 58.06Amadeus IT 71.08 1051t 71.46 0.53
2294 1530 AngloAmerican 2107 5732t 2065 -2.02
247.25 130.12ASML Hold. 243.45 926t242.05 -0.58
232.70 153.90Assa-Abloy AB 226.30 1479t226.50 0.09
2659 2011Associat BR Foods 2431 1119t 2443 0.49
7646 5312AstraZeneca 7287 1564t 7277 -0.14
24.95 17.33Atlantia 22.62 2059t 22.80 0.80
356.90 201.80Atlas Copco A 349.10 1227t353.20 1.17
442.30 350.00Aviva 433.70 8663t430.70 -0.69
25.40 18.40AXA 25.00 11496t 25.38 1.52
590.80 439.40BAE Systems 584.00 4484t579.60 -0.75
4.68 3.39Banco Santander 3.85112562t 3.76 -2.18
178.00 134.70Barclays 170.04 32195t166.44 -2.12
74.61 55.64BASF N 71.48 2793t 70.98-0.70
73.17 52.02Bayer N 71.59 3157t 70.63-1.34
5.68 4.19BBVA 4.99 27200t 4.96 -0.62
117.25 80.60Beiersdorf 106.85 321t106.75 -0.09
2079 1487BHP Group 1752 5316t 1727 -1.43
78.30 58.04BMW St 74.45 2155t 75.04 0.79
51.34 38.14BNP Paribas 51.34 4274t 50.71-1.23
583.40 479.55BP PLC 513.90 31134t508.60 -1.03
3450 2337Brit. Am.Tobacco 2865 3029t 2886 0.72
268.00 157.68BT Group 190.40 25687t187.14 -1.71
3.78 1.98Caixabank 2.80 16333t 2.79 -0.46
118.00 79.80Capgemini 104.95 324t105.50 0.52
498.20 319.70Christian Dior 455.40 21t454.60 -0.18
851.40 585.20Coloplast 787.40 197t790.80 0.43
2150 1508Compass Group 2026 2354t 2022 -0.20
157.40 103.62Continental 132.68 682t131.40 -0.96
12.57 9.10Crédit Agricole 12.57 10278t 12.28-2.31
33.84 21.79CRH 33.72 0 33.18-1.60
60.00 40.31Daimler N 53.79 4166t 53.45-0.63
82.38 59.72Danone 73.68 1129t 73.90 0.30
147.20 96.02Dassault Systems 137.15 250t136.65 -0.36
9.10 5.78Deutsche Bank N 7.06 14901t 6.90 -2.21
145.95 102.40Deutsche Börse N 134.60 564t135.40 0.59
33.00 23.36Deutsche Post N 32.93 2728t 32.75-0.55
16.26 13.95DeutscheTelekom N15.36 14046t 15.44 0.55
3634 2689Diageo 3116 3695t 3090 -0.83
171.95 135.50DnB ASA 169.80 1805t169.00 -0.47
117.15 68.00DSM 116.25 569t116.00 -0.22
731.40 424.00DSV Panalpina 720.80 297t727.60 0.94
10.26 8.08E.ON N 8.87 10622t 8.87 0.08
15.77 8.93EDF 9.19 1823t 9.18 -0.11
24.51 19.36Endesa 23.66 1089t 23.91 1.06
6.99 4.42Enel 6.75 27036t 6.87 1.69
15.24 11.92Engie 14.25 9331t 14.19-0.42
16.06 12.92Eni 14.18 9984t 14.19 0.10
213.70 144.50Equinor ASA 179.85 2010t178.60 -0.70
96.74 73.00Ericsson B 84.76 6821t 87.14 2.81
138.20 95.50Essilor-Luxottica 135.35 616t135.05 -0.22
311.90 207.20Essity AB B 301.70 1024t304.30 0.86
71.64 45.45Exor 70.40 225t 70.64 0.34
2641 1770Experian Group 2370 1201t 2388 0.76
6744 4594Ferguson PLC 6726 389t 6742 0.24
155.15 84.08Ferrari N.V. 150.15 303t149.60 -0.37
26.76 16.66Ferrovial 25.85 1304t 26.11 1.01
15.31 10.93Fiat Chrysler 14.50 9460t 14.63 0.90
22.12 17.97Fortum 20.96 1429t 21.18 1.05
54.42 38.28Fresenius 49.02 1696t 48.40-1.26
76.68 55.44Fresenius M. C. St. 69.02 998t 68.10-1.33
19.37 14.02Generali 19.23 5723t 19.18-0.26
1796 1409GlaxoSmithKline 1723 5189t 1737 0.80
343.60 218.60Glencore 258.70 30923t254.40 -1.66
166.40 113.60Hann. Rückvers. N 165.80 144t165.70 -0.06
43.48 33.05Healthineers 42.66 1148t 42.20-1.08
104.00 74.28Heineken 90.90 527t 91.00 0.11
104.10 80.70Henkel Vz. 96.66 817t 95.06-1.66
208.80 123.50Hennes&Mauritz 195.66 4697t193.62 -1.04EUROPA:DJ STOXXEUROPE 600* -0.28%656.60 462.40Hermes Intl. 646.40 47t648.60 0.34
542.40 392.20Hexagon B 532.60 417t533.00 0.08
687.70 578.20HSBC Hold. 600.80 19829t595.60 -0.87
9.58 6.35Iberdrola 8.88 15856t 8.97 1.04
2789 1670Imperial Brands 1771 3541t 1774 0.17
29.00 21.85Inditex 28.28 34936t 27.52 -2.69
21.62 13.42Infineon N 19.31 9298t 18.84 -2.45
12.14 8.20ING Groep 10.88 18923t 10.75 -1.21
2.38 1.80Intesa Sanpaolo 2.36127240t 2.34 -0.55
510.80 366.10Investor B 506.60 1205t509.20 0.51
68.70 48.65KBC Group 66.68 1241t 66.16 -0.78
539.80 369.10Kering 524.10 178t519.60 -0.86
117.60 85.20Kerry Group 115.70 0 112.60 -2.68
58.30 41.01Kone Corp. 57.54 822t 56.80 -1.29
292.30 214.90Legal &General 273.40 10845t269.40 -1.46
71.82 47.75Legrand 69.92 442t 70.72 1.14
185.40 130.75Linde PLC 182.30 768t184.10 0.99
66.79 48.16Lloyds Bank.Group 57.20 94560t 56.28 -1.61
7922 3842London St. Exchan. 6746 541t 6904 2.34
266.60 193.20L’Oréal 263.80 388t264.30 0.19
404.55 242.30LVMH 404.00 464t403.00 -0.25
119.50 82.68Michelin 116.95 407t116.15 -0.68
255.20 184.50Münch. Rück vN 251.80 521t253.40 0.64
926.70 744.50National Grid 886.30 5685t889.90 0.41
27.11 21.46Naturgy Energy 24.35 1208t 23.93 -1.72
33.33 22.00Neste OYJ 32.10 915t 31.69 -1.28
5.74 3.17Nokia 3.25 22484t 3.23 -0.60
87.27 57.20Nordea Bank AB 72.58 6130t 72.66 0.11
389.00 284.30Novo-Nordisk AS B379.00 2417t389.00 2.64
55.18 37.27OMV 54.54 259t 53.98 -1.03
15.25 13.08Orange 14.40 9217t 14.29 -0.76
688.20 420.00Orsted 576.80 11270t595.00 3.16
179.50 136.00Pernod Ricard 164.75 387t167.40 1.61
27.06 17.17Peugeot 24.00 2369t 24.12 0.50
44.60 29.05Philips Elec. 40.06 1945t 39.93 -0.31
77.40 61.55Prosus 63.68 890t 63.17 -0.80
1533 1110Prudential 1400 7857t 1368 -2.29
6778 5510Reckitt Benckiser 5959 717t 5910 -0.82
2027 1529Relx 1846 5120t 1850 0.24
15.76 12.37Repsol YPF 15.15 5421t 15.04 -0.69
5039 3489Rio Tinto 4333 3434t 4206 -2.92
968.47 686.07Rolls-Royce Group 779.60 4296t776.80 -0.36
274.20 176.55Royal Bk. of Scotl. 215.70 13094t213.00 -1.25
2638 2210Royal Dutch Shell A 2343 5071t 2341 -0.06
146.95 99.98Safran 145.65 716t145.50 -0.10
43.38 34.45Sampo 37.06 1446t 37.37 0.84
182.45 122.55Sandvik 178.40 1952t179.60 0.67
86.42 71.74Sanofi S.A. 82.36 1850t 83.00 0.78
125.00 83.95SAP 122.70 1890t123.26 0.46
87.56 57.54Schneider Electr. 87.08 1395t 87.46 0.44
99.38 78.88SEB AB 94.90 2717t 94.96 0.06
114.40 84.42Siemens N 113.66 2760t113.80 0.12
1998 1376Smith &Nephew 1659 1436t 1651 -0.48
33.92 20.81Soc. Générale 28.69 4952t 28.39 -1.03
38.50 27.99St. Gobain 37.49 1082t 37.46 -0.09
742.60 560.30Standard Chartered733.60 5454t726.00 -1.04
21.81 10.64STMicroelectronics 21.61 2609t 21.64 0.14
107.40 82.02Svenska Handelsbk 96.10 1939t 95.84 -0.27
8.06 5.86Telefónica 6.86 21708t 6.86 -0.12
190.80 156.20Telenor 165.35 1443t164.45 -0.54
44.90 38.91Telia Comp. 42.19 11557t 42.41 0.52
254.10 187.05Tesco 242.10 16034t237.90 -1.73
115.20 86.08Thales 87.44 290t 86.70 -0.85
52.27 42.65Total 49.59 5356t 49.30 -0.59
13.07 9.07UniCredit 12.81 28907t 12.61 -1.53
57.77 45.57Unilever 53.91 3872t 54.36 0.83
5333 3905Unilever plc. 4655 1560t 4675 0.44
102.50 69.98Vinci 100.15 931t100.15 0.00
26.69 20.80Vivendi 24.97 2791t 24.88 -0.36
171.78 122.22Vodafone 163.42 44451t162.24 -0.72
184.32 134.08Volkswagen Vz. 184.24 926t181.68 -1.39
155.00 112.85Volvo B 151.00 3758t150.55 -0.30
48.95 39.40Vonovia N 46.72 2238t 46.28 -0.94
162.48 116.20WFD Unibail-Rod. 143.30 392t143.00 -0.21
67.72 49.98Wolters Kluwer 63.90 587t 63.70 -0.3152 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11. 08.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11.08.11.219.75 150.583M 174.52 1597t173.15 -0.79
88.76 65.44Abbott Lab 83.39 3423t 83.74 0.42
94.98 62.66AbbVie Inc 82.01 11331t 85.21 3.90
202.80 132.63Accenture 189.09 1277t189.70 0.32
313.11 204.95Adobe 290.77 1592t292.46 0.58
181.45 114.27Allergan 178.68 2333t181.28 1.46
109.55 77.00Allstate 107.72 1373t108.19 0.44
1323 977.66Alphabet Inc. A 1307 1485t 1309 0.16
66.04 39.30Altria Group 45.98 5550t 46.41 0.94
58.66 36.16Am. Intl. Group 55.59 2724t 55.91 0.58
2036 1307Amazon 1788 2076t 1786 -0.13
129.34 89.05American Express 121.28 1973t121.47 0.16
221.25 166.30Amgen 217.99 2036t221.20 1.47
260.44 142.00Apple Inc. 259.43 17065t260.14 0.27
39.58 26.80AT&T 39.42 18419t 39.38-0.10
33.60 22.66Bank of America 33.23 38614t 33.26 0.09
54.27 40.52Bank of NewYork 49.40 3424t 49.20-0.40
223.59 186.10Berkshire Hath. B 222.74 2652t221.21 -0.69
344.00 215.78Biogen Inc. 286.87 1467t293.25 2.22
495.39 360.79BlackRock 490.16 355t490.21 0.01
446.01 292.47Boeing 357.31 3163t351.00 -1.77
58.46 42.48Bristol-Myers Sq. 57.58 11527t 58.02 0.76
99.62 69.90Capital One 97.70 2077t 97.26-0.45
148.41 111.75Caterpillar 147.01 2725t148.16 0.78
109.75 58.59Celgene Corp. 109.00 5691t109.51 0.47
127.34 100.22Chevron Corp. 121.89 4202t120.93 -0.79
58.26 40.25Cisco Systems 48.42 14196t 48.83 0.85
76.28 48.42Citigroup 75.81 7808t 76.12 0.41
55.92 44.42Coca Cola 52.29 7080t 52.21-0.15
76.41 57.51Colgate-Palmolive 66.87 3451t 66.63-0.36
47.27 32.61Comcast A 44.70 13574t 45.20 1.12
71.01 50.13Conoco Philips 59.54 4715t 59.16-0.64
307.34 189.51Costco 305.21 1477t302.58 -0.86
82.15 51.72CVS Caremark 71.78 9146t 72.47 0.96
147.33 94.59Danaher 134.50 1660t135.23 0.54
147.15 100.35Disney Co. 132.96 23964t137.96 3.76
60.52 40.44Dow Inc. 55.80 4802t 55.99 0.34
97.37 82.46Duke Energy 92.58 6052t 89.95-2.84
132.13 101.36Eli Lilly 112.77 2219t113.53 0.67
75.54 55.39Emerson Electric 73.79 2201t 73.88 0.12
83.49 64.65Exxon Mobil 73.01 11685t 70.77-3.07
208.66 123.02Facebook 190.42 10637t190.88 0.24
234.49 137.78FedEx 163.92 1116t163.22 -0.43
10.56 7.41Ford Motor 8.89 29017t 9.04 1.69
193.76 143.87General Dynamics 182.95 1427t185.08 1.16
11.75 6.66General Electric 11.29 62069t 11.52 2.04
41.90 31.46General Motors 38.49 5891t 38.67 0.47
72.90 60.32Gilead Sciences 63.96 4757t 65.37 2.20USA: S&P 500* 0.26%231.69 151.70Goldman Sachs 223.29 1582t222.91 -0.17
238.99 158.09Home Depot 232.94 2076t232.84 -0.04
181.99 123.48Honeywell 179.66 1616t181.21 0.86
152.95 105.94IBM 137.69 2265t137.61 -0.06
59.59 42.86Intel 58.05 11579t 58.28 0.40
148.99 121.00Johnson&Johnson131.43 4969t133.00 1.19
131.29 91.11JP Morgan Chase 130.00 9181t130.38 0.29
21.50 14.62Kinder Morgan 20.04 11838t 20.03 -0.05
54.87 24.86Kraft Heinz Co 32.72 4345t 32.85 0.40
399.96 241.18Lockheed Martin 378.75 777t381.86 0.82
118.23 84.75Lowe’sCompanies 112.60 2472t114.02 1.26
293.69 171.89MasterCard 272.79 2227t274.89 0.77
221.93 169.04McDonald’s 193.08 3480t193.61 0.27
112.05 81.66Medtronic 106.80 2300t107.03 0.22
87.35 70.89Merck &Co. 82.88 6269t 83.59 0.86
51.16 37.76MetLife 49.04 6207t 49.32 0.57
145.99 93.96Microsoft 144.26 16343t145.96 1.18
56.72 38.79Mondelez Intern. 51.74 3482t 51.73 -0.02
49.89 36.74Morgan Stanley 48.66 7859t 49.15 1.01
385.99 231.23Netflix 289.57 4465t291.57 0.69
239.89 164.78Nextera Energy 223.09 1596t222.08 -0.45
96.87 66.53Nike 90.40 4540t 89.81 -0.65
211.70 124.46Nvidia 208.34 4639t207.78 -0.27
74.29 38.30Occidental Petrol. 39.03 13560t 40.10 2.74
60.50 42.40Oracle 55.98 5798t 56.49 0.91
121.48 75.47PayPal 100.47 5319t101.42 0.95
46.47 33.97Pfizer 36.91 25044t 37.05 0.38
92.74 64.67Philip Morris 82.25 5225t 83.57 1.60
125.77 86.74Procter&Gamble 119.62 4208t119.70 0.07
94.11 49.10Qualcomm Inc. 89.98 16125t 94.04 4.51
218.00 144.27Raytheon Co. 215.00 1154t215.84 0.39
51.29 30.65Schlumberger 36.08 8244t 36.34 0.72
191.49 145.28Simon 155.97 1083t154.49 -0.95
63.09 42.50Southern Co. 60.71 3876t 61.26 0.91
99.72 60.42Starbucks Corp. 81.95 6931t 81.77 -0.22
114.83 60.15Target 110.59 2788t110.15 -0.40
132.20 87.70Texas Instruments 119.92 3727t120.14 0.18
155.09 111.08Travelers Comp. 133.01 1292t133.29 0.21
59.71 43.14U.S. Bancorp 59.10 3178t 58.90 -0.34
180.54 128.08Union Pacific 177.01 1435t176.10 -0.51
287.94 208.07United Health 256.46 2180t256.97 0.20
149.35 100.48United Technolog. 148.73 1686t148.88 0.10
125.31 89.89UPS 123.49 2298t124.30 0.66
61.58 52.28Verizon 60.53 17590t 59.35 -1.95
187.05 121.60VISA Inc. 178.43 3858t178.97 0.30
86.31 49.03Walgreens Boots 58.67 5318t 59.24 0.97
120.92 85.78Walmart Inc. 120.23 3782t119.44 -0.66
55.04 43.02Wells Fargo 54.00 14622t 54.10 0.1952 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11. 08.11.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.11. Stück 08.11. 08.11.SPISchluss Schluss %absolut
(22.03 Uhr) 07.11. 08.11. 08.11. 08.11.
Europa
SMI 10326.78 10309.23 -0.17 -17.55
SPI 12466.71 12451.14 -0.12 -15.57
ATX3250.61 3224.17 -0.81 -26.44
DAX 13289.46 13228.56 -0.46 -60.90
CAC 40 5890.99 5889.70 -0.02 -1.29
S&P UK 1494.47 1485.16 -0.62 -9.31
Euro Stoxx 50 3706.68 3699.65 -0.19 -7.03
Stoxx Europe 50 3339.76 3337.29 -0.07 -2.47
Amerika
Dow Jones 27674.80 27681.24 0.02 6.44S&P 500 3085.18 3093.06 0.26 7.88
Nasdaq 8434.52 8475.31 0.48 40.80
S&P TSX 16805.75 16869.94 0.38 64.19
Mexiko IPC 44119.90 43813.08 -0.70 -306.82
Bovespa 109580.57108766.90 -0.74 -813.67
Merval 35869.21 34717.27 -3.21 -1151.94
Asien und Afrika
Nikkei 225 23330.32 23391.87 0.26 61.55
Hang Seng 27792.12 27627.00 -0.59 -165.12
Shanghai Co. 2978.71 2964.18 -0.49 -14.53
Indien BSE 40653.74 40720.85 0.17 67.11
S&P ASX 200 6726.60 6724.10 -0.04 -2.50
S&P SA 50 2806.34 2773.51 -1.17 -32.83SMI (SWISS-MARKET-INDEX) 10309.23 -0.17%1026010270102801029010300103101032010330103401035010360