30 FINANZEN Dienstag, 15. Oktober 2019
Schluss Vol.in %absolut
14.10. Stück 14.10. 14.10.
TAGESGEWINNER
SMI
Alcon 56.70 848t 0.89 0.50
RichemontN72.30 1413t 0.36 0.26
LonzaN332.70 237t 0.21 0.70
ABBN18.48 4323t 0.00 0.00
LafargeHolcimN47.44 1717t -0.11 -0.05
SPI
ReliefTherap. 0.00 154t 16.67 0.00
AryztaN0.86 13315t 9.30 0.07
PerrotDuvalI122.00 706 7.02 8.00
ObsEvaSA 8.00 660 2.56 0.20
IVFHartmannN161.00 3 2.55 4.00TAGESVERLIERER
SMI
SwissReN101.30 1373t -2.17 -2.25
SGSN2 438 18t -1.34 -33.00
AdeccoGroupN55.48 568t -1.18 -0.66
NovartisN85.96 4063t -0.84 -0.73
ZurichInsur.GrpN385.90 281t -0.75 -2.90
SPI
APTG 0.01 6597 -29.70 -0.01
LumXGroup 0.06 330t -11.76 -0.01
LeclanchéN1.35 145t -4.26 -0.06
GAMN3.59 1118t -3.71 -0.14
KurosBiosc.N2.62 48t -3.68 -0.10
MEISTGEHANDELTE TITEL
SMI
UBSGroupN11.07 10141t -0.32 -0.04
CreditSuisseGroupN11.98 7569t -0.66 -0.08
ABBN18.48 4323t 0.00 0.00
NovartisN85.96 4063t -0.84 -0.73
NestléN106.06 3771t -0.67 -0.72
SPI
AryztaN0.86 13315t 9.30 0.07
ClariantN20.73 2584t 0.19 0.04
MeyerBurgerN0.40 1811t -1.77 -0.01
EvolvaHoldingN0.16 1394t -1.75 0.00
GAMN3.59 1118t -3.71 -0.14- 85
-0.50%
3758.03
-0.37%SMIM(TR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:-0.53%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzte GV erwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 11.10. Stück 14.10. 14.10. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
21.45 17.25 ABB N 18.48 4323t 18.48 0.00 -1.18 -12.44 -16.63 -6.50 0.80 02.05.19 0.83 4.52 16.96 2.95 -3.51 40056.54
60.10 42.43 Adecco Group N 56.14 568t 55.48 -1.18 20.79 13.57 -1.11 -8.60 2.50 16.04.19 2.60 4.63 10.33 2.05 2.90 9062.33
63.85 53.82 Alcon 56.20 848t 56.70 0.89 -----06.05.20 0.17 0.31 28.19 1.47 -3.56 27709.29
14.14 10.36 Credit Suisse Group N 12.06 7569t 11.98 -0.66 10.88 -10.73 -5.69 -50.45 0.26 30.04.20 0.29 2.40 8.39 0.64 0.04 30608.24
483.50 353.20 Geberit N 472.80 91t 471.20 -0.34 23.25 10.30 10.71 60.05 10.80 03.04.19 11.82 2.50 26.21 8.44 9.09 17453.92
2852 2224 Givaudan N 2840 22t 2823 -0.60 24.03 24.09 44.99 91.00 60.00 28.03.19 63.56 2.24 30.64 6.41 8.73 26066.41
54.00 39.11 LafargeHolcim N 47.49 1717t 47.44 -0.11 17.14 6.01 -7.25 -26.34 2.00 15.05.19 2.04 4.29 12.87 1.00 -2.07 29219.68
364.00 245.10 Lonza N 332.00 237t 332.70 0.21 30.62 6.43 97.35 236.00 2.75 18.04.19 3.08 0.93 24.05 3.46 5.99 24775.75
113.20 77.74 Nestlé N 106.78 3771t 106.06 -0.67 32.91 34.63 40.85 56.09 2.45 11.04.19 2.80 2.62 22.61 5.62 8.15 315634.56
94.40 74.02 Novartis N 86.69 4063t 85.96 -0.84 12.07 14.86 24.91 12.80 2.60 28.02.19 3.04 3.50 15.52 3.36 1.06 217253.13
87.44 60.44 Richemont N 72.04 1413t 72.30 0.36 14.76 0.06 9.05 -4.74 2.00 11.09.19 2.21 3.07 18.65 2.05 -3.24 41514.66
291.45 229.20 Roche GS 289.30 1250t 288.20 -0.38 18.41 22.35 22.22 8.96 8.70 05.03.19 9.29 3.21 14.35 6.16 6.69 248590.57
2697 2151 SGS N 2471 18t 2438 -1.34 10.32 5.68 15.05 29.34 78.00 22.03.19 82.10 3.32 25.55 10.48 -1.60 18445.25
170.00 112.70 Sika 157.30 449t 156.55 -0.48 25.64 23.85 98.40 196.37 2.05 09.04.19 2.69 1.71 25.66 6.13 8.15 22195.84
359.30 247.70 Swatch I 262.80 187t 261.50 -0.49 -8.79 -23.27 -16.05 -39.93 8.00 24.05.18 8.55 3.25 14.84 1.14 -7.38 13343.48
500.60 355.20 Swiss Life N 482.10 79t 480.20 -0.39 26.84 32.10 87.36 127.48 16.50 28.04.20 20.45 4.24 12.71 0.94 5.78 16132.13
105.15 85.88 Swiss Re N 103.55 1373t 101.30 -2.17 12.41 15.24 14.21 38.67 5.60 17.04.19 6.04 5.83 11.31 1.01 3.78 33166.10
507.20 435.30 Swisscom N 506.00 85t 502.60 -0.67 7.00 16.80 11.10 -5.17 22.00 06.04.20 22.00 4.35 17.80 2.93 4.61 26035.66
14.63 9.86 UBS Group N 11.11 10141t 11.07 -0.32 -9.52 -21.71 -16.64 -27.79 0.70 02.05.19 0.77 6.96 8.72 0.74 -7.18 42719.74
388.80 282.40 Zurich Insur.Grp N 388.80 281t 385.90 -0.75 31.66 27.61 51.93 39.01 19.00 03.04.19 21.16 5.44 13.09 1.65 14.78 57733.74
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.54 1.43Addex Therapeutics 1.74 6522 1.78 2.30
235.00 155.00Adval Tech N 165.00 142165.00 0.00
13.40 11.44Aevis Victoria N 12.60 85t 12.65 0.40
1.39 1.15Airesis N 1.26 132 1.27 0.79
195.00 149.50Allreal N 191.60 19t191.80 0.10
155.80 104.00Also Holding 143.00 10t145.20 1.54
23.50 18.75Aluflexpack 22.10 317 22.20 0.45
57.80 18.03AMS 44.26 675t 43.48-1.76
364.00 243.00APG SGA N 273.50 717271.50 -0.73
7.98 0.0122APTG 0.0202 65970.0142-29.70
13.62 10.00Arbonia N 12.02 34t 11.92-0.83
3.60 1.86Arundel N 2.10 - 2.10 0.00
2.15 0.64Aryzta N 0.78 13315t 0.86 9.30
17.78 9.54Ascom N 10.16 49t 10.14-0.20
5.96 1.80Asmallworld 2.97 3499 2.90 -2.36
205.80 91.65Autoneum Hold. N 103.40 20t103.30 -0.10
B
154.00 106.84Bachem Hold. N 142.40 4269144.60 1.54
183.90 131.10Bâloise N 181.20 125t180.10 -0.61
494.00 430.00Bank Linth 476.00 40476.00 0.00
2088 1504 BarryCallebautN 2076 5395 2086 0.48
936.00 900.00Baselland KB 912.00 288914.00 0.22
54.10 33.46Basilea Pharmac. N 41.10 43t 41.54 1.07
82.00 68.00Basler KB PS 71.20 1740 72.40 1.69
73.65 55.05BB Biotech N 60.90 71t 61.30 0.66
6160 3750Belimo N 6090 897 6160 1.15
328.00 243.50Bell Food Group N 266.50 1656265.50 -0.38
24.30 18.00Bellevue N 21.30 557 21.60 1.41
409.00 307.00Bergb. Eng.Trüb.Titlis349.00 324345.00 -1.15
246.50 190.00Berner KB N 217.00 3515213.50 -1.61
44.10 40.40BFW Liegensch. N 43.50 8384 43.40-0.23
76.00 59.00BKW N 73.50 20t 73.70 0.27
6.54 0.90Blackstone 1.05 28t 1.06 0.96
85.65 44.46Bobst N 52.95 23t 51.10-3.49
172.50 123.90Bossard N 145.00 14t145.50 0.34
206.00 185.00Bq. Cant. Geneve N 198.00 581198.00 0.00
820.00 690.00Bq. Cant.Vaudoise N780.00 4400784.00 0.51
59.00 52.00Bq. Canton de Jura N54.50 138 55.50 1.83
3.56 2.26Bq. Profil de Gestion I 2.66 33 2.66 0.00
362.40 252.00Bucher Ind. N 312.40 35t313.80 0.45
358.80 216.50Burckhardt Comp. N240.00 4258232.00 -3.33
87.50 68.00Burkhalter 72.60 1376 73.10 0.69
1200 790.00BVZ N 1140 54 1160 1.75
C
33.00 26.80Calida Holding N 31.00 2311 30.70-0.97
296.00 228.00Carlo Gavazzi I 260.00 115259.00 -0.38
57.00 35.50Cassiopea 38.50 191 38.50 0.00
106.20 73.25Cembra Money Bk N104.80 73t106.10 1.24
440.00 390.00Cham Group N 434.00 181430.00 -0.92
3.22 2.10CI Com I 2.32 - 2.32 0.00
61.50 35.40Cicor Technologies N46.60 668 47.50 1.93
23.18 16.87Clariant N 20.69 2584t 20.73 0.19
105.00 72.00Coltene N 77.80 2148 77.00-1.03
106.50 74.45Comet N 84.40 13t 82.95-1.72
111.50 98.00Comp. Fin.Tradition I100.50 624102.00 1.49
1010 714.00Conzzeta N 866.00 2003864.00 -0.23
128.50 67.20Cosmo Pharmac.N 76.50 6401 77.10 0.78
88.50 76.00CPH N 80.60 11 80.60 0.00
146.00 89.00Crealogix N 93.40 119 95.00 1.71
D
172.00 122.60Dätwyler I 164.40 13t164.40 0.00
76.10 45.46DKSH Holding N 47.60 64t 47.04-1.18
787.50 573.00dormakaba N 646.00 8456640.00 -0.93
116.75 73.88Dufry N 82.98 212t 82.50-0.58
E
166.00 58.00Edisun Power N 139.00 563137.00 -1.44
7.97 5.25EFG N 5.94 122t 5.92 -0.34
444.00 326.00Elma Electronic N 416.00 -416.00 0.00
973.00 667.50Emmi N 811.50 3961819.00 0.92
644.00 447.60EMS-Chemie N 632.50 24t628.00 -0.71
0.29 0.13Evolva Holding N 0.16 1394t 0.16 -1.75
F
99.40 50.70Feintool Intern. N 57.40 2531 58.20 1.39
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.50%
205.00 159.00Flughafen Zürich N 183.40 45t180.40 -1.64
1799 1318Forbo N 1498 2309 1469 -1.94
15.10 13.45Fundamenta Real 14.95 1727 15.05 0.67
G
58.25 42.16Galenica N 56.80 123t 57.15 0.62
8.08 2.76GAM N 3.72 1118t 3.59 -3.71
1059 730.00Georg Fischer N 889.00 15t887.00 -0.22
32.90 27.20Glarner KB N 31.20 1128 31.50 0.96
119.50 115.00Good B. SREF 116.00 1300116.00 0.00
1505 1300Graubündner KB PS 1480 268 1460 -1.35
388.00 350.00Grp. Minoteries SA 358.00 2360.00 0.56
1408 832.00Gurit I 1374 573 1348 -1.89
H
141.10 112.10Helvetia N 140.50 46t140.20 -0.21
138.50 105.00HIAG Immobilien N 114.00 487112.50 -1.32
22.20 17.00Highlight E. and E. I 19.60 - 19.60 0.00
170.00 51.90Hochdorf N 80.10 3230 79.90 -0.25
85.90 60.80Huber +Suhner N 64.60 39t 64.10 -0.77
4660 4240Hypo Lenzburg N 4520 17 4520 0.00
I
28.00 15.20Idorsia 23.92 144t 24.10 0.75
59.40 25.32Implenia N 40.18 120t 39.80 -0.95
660.00 417.00Inficon N 659.00 2200660.00 0.15
2540 1340Interroll N 1862 987 1822 -2.15
557.00 467.00Intershop N 549.00 1955554.00 0.91
74.40 56.60Investis Holding 73.20 1624 73.20 0.00
180.00 143.50IVF Hartmann N 157.00 3161.00 2.55
J
50.24 33.57Julius Bär N 44.14 424t 43.99 -0.34
160.20 123.50Jungfraubahn N 156.80 2856154.80 -1.28
K
176.20 107.80Kardex N 139.40 7436137.80 -1.15
47.10 26.05Klingelnberg 28.35 13t 27.50 -3.00
288.80 161.10Komax N 209.00 16t208.00 -0.48
71.00 49.45KTM Industries 49.90 14t 49.90 0.00
7.58 5.17Kudelski I 5.70 101t 5.57 -2.28
153.95 121.65Kühne +Nagel N 151.80 221t148.00 -2.50
5.39 1.45Kuros Biosc. N 2.72 48t 2.62 -3.68
L
55.00 36.00Lalique Group 37.60 - 38.60 2.66
94.10 53.85Landis+Gyr 93.35 114t 92.80 -0.59
38.50 15.20lastminute.com 38.20 8034 38.30 0.26
2.22 1.33Leclanché N 1.41 145t 1.35 -4.26
1480 920.00Lem N 1178 1100 1162 -1.36
50.30 28.24Leonteq N 30.62 35t 30.72 0.33
83200 68600Lindt &Sprüngli N 81000 55 81500 0.62
7510 5730Lindt &Sprüngli PS 7225 902 7225 0.00
71.90 58.00LLB N 64.30 4651 64.90 0.93
42.84 28.85Logitech Intern. N 41.30 782t 40.70 -1.45
0.17 0.0560LumX Group 0.0680 330t0.0600-11.76
505.00 402.00Luzerner KB N 405.00 1907407.50 0.62
M
30.00 15.20MCH Group N 23.30 72 23.20 -0.43
105.88 76.50Medacta Group 80.50 4656 80.70 0.25
77.90 39.30Medartis 40.90 8614 39.50 -3.42
19.28 14.10Meier Tobler N 14.66 4580 14.16 -3.41
3130 1920Metall Zug N 2020 46 2000 -0.99
0.95 0.32Meyer Burger N 0.41 1811t 0.40 -1.77
9.58 6.00Mikron N 7.00 6849 7.04 0.57
11.94 8.78Mobilezone N 10.26 52t 10.26 0.00
286.00 216.50Mobimo N 282.50 9139284.00 0.53
19.70 12.16Molecular Partn. N 17.50 7622 17.34 -0.91
N
9.78 5.33Newron Pharmac. N 5.95 3190 6.00 0.84
O
18.50 7.28ObsEva SA 7.80 660 8.00 2.56
13.90 8.63OC Oerlikon N 10.02 873t 9.90 -1.25
17.30 11.95Orascom N 14.76 3691 14.64 -0.81
100.00 77.00Orell Fuessli N 92.00 245 92.50 0.54
91.90 74.00Orior N 86.20 5709 86.00 -0.23
P
83.95 66.55Pargesa I 76.90 38t 76.50 -0.52
821.80 581.50Partners Group N 765.00 32t762.00 -0.39
34.60 25.10Peach Property N 31.90 5166 32.20 0.940.0225 0.0100Perfect N 0.0155 41t0.0155 0.00
149.00 51.50Perrot Duval I 114.00 706122.00 7.02
611.00 374.00Phoenix Mecano I 408.00 227397.50 -2.57
258.00 218.00Plazza N 256.00 50257.00 0.39
56.40 42.90Poenina Holding 44.80 34 45.00 0.45
32.00 4.19Polyphor 5.90 20t 6.05 2.54
69.00 55.00Private Equity N 57.50 1065 58.50 1.74
132.40 91.90PSP Swiss Prop. N 129.50 97t129.40 -0.08
R
0.0082 0.0010Relief Therap. 0.0012 154t0.001416.67
157.00 119.00Rieter N 146.00 10t147.00 0.68
1280 1115Romande Energie N 1180 14 1200 1.69
S
22.30 5.55Santhera Pharma N 12.30 1816 12.36 0.49
302.00 185.00Schaffner N 202.00 2203.00 0.50
235.80 183.00Schindler N 222.20 18t220.40 -0.81
237.70 188.50Schindler PS 223.00 90t221.60 -0.63
49.80 31.20Schlatter N 37.80 169 38.40 1.59
0.75 0.19Schmolz+Bickenb. N 0.24 774t 0.25 1.24
1180 828.00SchweiterTechn. I 946.00 1882946.00 0.00
54.20 30.00Sensirion 42.40 4609 42.10 -0.71
105.70 68.60SFS Group N 81.55 27t 80.55 -1.23
418.00 318.00Siegfried N 389.50 7756387.50 -0.51
13.76 9.80SIG Combibloc 13.58 345t 13.68 0.74
6080 4000SNB N 5680 53 5680 0.00
236.00 144.55Sonova N 227.50 162t227.20 -0.13
24.40 19.40Spice Private Eq. 21.40 9 21.60 0.93
510.00 413.00St. Galler KB N 438.50 3045435.00 -0.80
47.40 37.00Stadler Rail 45.22 198t 45.96 1.64
60.80 41.00Starrag Group N 45.80 166 46.80 2.18
896.20 587.00Straumann N 844.40 44t856.60 1.44
113.40 75.15Sulzer N 97.10 38t 97.10 0.00
95.00 66.90Sunrise Comm. N 80.25 184t 80.25 0.00
70.55 46.62Swatch N 49.40 59t 49.22 -0.36
96.00 84.00Swiss Fin.&Prop. 95.00 2983 94.00 -1.05
99.95 77.45Swiss Prime Site N 99.80 124t 99.75 -0.05
58.90 34.25Swissquote N 41.78 25t 41.00 -1.87
T
121.50 95.10Tamedia N 96.00 529 95.50 -0.52
263.00 179.30Tecan N 226.40 24t226.40 0.00
184.55 106.90Temenos N 171.05 229t169.30 -1.02
111.50 98.60Thurgauer KB PS 107.00 2268106.00 -0.93
9.98 5.68Tornos N 6.93 8037 6.96 0.43
U
134.00 61.30U-Blox N 75.25 21t 74.45 -1.06
V
11.40 9.60Valartis Group N 9.95 4900 10.00 0.50
118.00 96.50Valiant N 99.70 18t 99.80 0.10
290.50 204.00Valora N 289.50 13t285.50 -1.38
40.80 35.20Varia US Prop. 37.80 874 37.70 -0.26
135.60 81.05VATGroup N 126.95 94t127.60 0.51
550.00 465.00Vaudoise Ass. N 544.00 317544.00 0.00
2750 1805Vetropack I 2650 138 2625 -0.94
164.70 101.80Vifor Pharma N 155.95 166t155.65 -0.19
865.00 725.00Villars N 740.00 -740.00 0.00
1.38 0.83VonRoll I 0.94 56t 0.91 -2.98
66.05 49.60Vontobel N 55.60 67t 55.55 -0.09
167.40 130.20VP Bank N 154.40 1134154.60 0.13
304.50 239.00VZ Holding N 277.00 1305277.00 0.00
W
128.00 105.00Walliser KB N 114.00 463115.00 0.88
2040 1750Warteck Invest N 2000 27 2000 0.00
3.60 2.12Wisekey Intern. N 2.42 2172 2.45 1.45
Y
142.00 111.60Ypsomed N 140.80 4936142.00 0.85
Z
41.95 29.15Zehnder N 41.40 18t 41.95 1.33
28.00 21.20Züblin N 26.20 1303 26.00 -0.76
2060 1630Zug Estates Hold. N 2000 16 2020 1.00
6340 5620Zuger KB I 6040 13 6100 0.99
130.80 79.80Zur Rose Group N 85.70 7022 86.60 1.05
294.00 242.00Zwahlen I 250.00 -250.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 11.10. Stück 14.10. 14.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 11.10. Stück 14.10. 14.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 11.10. Stück 14.10. 14.10.3607 2688Canon 2828 3671t 2865 1.29
26255 20365Central Japan Railw.22515 304t 22645 0.58
8470 6170Chugai Pharmaceut. 8150 729t 8100 -0.61
7358 3277Daiichi Sankyo 6496 1576t 6518 0.34
14815 10900Daikin Industries 14070 719t 14125 0.39
5369 4081Denso 4624 1377t 4700 1.64
10935 9063East Japan Railw. 10390 891t 10460 0.67
22060 15570Fanuc 19200 808t 19465 1.38
70230 47040Fast Retailing 61650 1143t 63270 2.63
4198 2768Hitachi 3931 2820t 4002 1.81
3323 2412Honda Motor 2765 4237t 2829 2.30
1396 938.00Japan Post Holdings974.00 5372t981.00 0.72
2967 2179Japan Tobacco 2357 2819t 2370 0.55
9033 7020Kao Corp. 8397 1733t 8267 -1.55
3008 2332KDDI Corp. 2959 5514t 2966 0.24JAPAN: NIKKEI 225* 1.15%3490 2520Mitsubishi 2637 4835t 2681 1.67
699.00 490.50Mitsubishi UFJ 529.70 37708t535.30 1.06
198.00 150.10Mizuho Financial 160.70 88219t162.10 0.87
5434 4050NipponTel. &Tel. 5388 2047t 5411 0.43
2945 2258NTT DoCoMo 2852 3879t 2870 0.63
3761 2528Recruit Hold. 3472 7000t 3507 1.01
5133 3573Seven &IHoldings 4163 6550t 4367 4.90
12000 7982Shin-Etsu Chem. 11550 1237t 11700 1.30
6045 3402Softbank 4190 11844t 4156 -0.81
6593 4630Sony 6136 4705t 6230 1.53
4566 3380Sumitomo Mitsui Fin. 3615 3834t 3651 1.00
4822 3401Takeda Pharm. 3687 4159t 3720 0.90
6102 4929Tokio Marine 5549 1809t 5560 0.20
21560 11595Tokyo Electron 21375 1224t 21505 0.61
7494 6045Toyota 7108 4756t 7269 2.2752Wochen SchlussVol.in Schluss %
Hoch Tief 10.10. Stück 11.10. 11.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 10.10. Stück 11.10. 11.10.92.71 56.32AB Inbev 83.94 1208t 83.13 -0.96
23.43 15.54ABN Amro 16.50 2738t 16.30 -1.24
296.75 178.15Adidas N 280.20 284t280.90 0.25
746.20 410.00Adyen 641.80 76t638.40 -0.53
179.90 131.70Aena SME 168.75 87t167.95 -0.47
24.01 18.99Ahold Delhaize 22.84 2283t 22.77 -0.31
119.60 92.59Air Liquide 119.30 689t118.50 -0.67
133.86 77.50Airbus 118.88 648t118.30 -0.49
87.40 73.14Akzo Nobel 82.85 401t 82.84 -0.01
219.05 170.46Allianz vN 213.10 678t210.70 -1.13
74.94 58.06Amadeus IT 66.82 696t 65.94 -1.32
2294 1530Anglo American 1985 4191t 1935 -2.50
236.90 130.12ASML Hold. 236.30 982t236.10 -0.08
231.60 153.90Assa-Abloy AB 214.50 1613t213.40 -0.51
2659 2011Associat BR Foods 2181 687t 2187 0.28
7583 5312AstraZeneca 6916 2620t 6979 0.91
24.95 17.26Atlantia 21.98 972t 21.90 -0.36
320.20 201.80Atlas Copco A 300.20 1161t301.10 0.30
442.30 350.00Aviva 405.20 10786t396.80 -2.07
23.99 18.40AXA 23.64 5279t 23.50 -0.61
590.80 439.40BAE Systems 556.00 5871t558.60 0.47
4.68 3.39Banco Santander 3.79 34123t 3.75 -0.99
181.00 134.70Barclays 160.48 42147t157.60 -1.79
74.61 55.64BASF N 64.86 1884t 64.59 -0.42
79.47 52.02Bayer N 65.22 2077t 65.61 0.60
5.68 4.19BBVA 4.72 35414t 4.63 -1.73
117.25 80.60Beiersdorf 103.35 361t104.45 1.06
2079 1460BHP Group 1720 4652t 1675 -2.64
79.38 58.04BMW St 64.78 1130t 64.91 0.20
50.14 38.14BNP Paribas 45.75 3089t 45.39 -0.79
583.40 479.55BP PLC 493.55 36505t492.75 -0.16
3659 2337Brit. Am.Tobacco 2710 2745t 2717 0.26
268.60 157.68BT Group 197.00 25254t197.26 0.13
118.00 79.80Capgemini 110.10 338t108.30 -1.63
1033 685.40Carlsberg „B“ 999.00 144t 1002 0.25
498.20 319.70Christian Dior 447.40 13t447.60 0.04
851.40 570.00Coloplast 781.40 115t794.00 1.61
2150 1468Compass Group 2007 2439t 2002 -0.25
157.40 103.62Continental 115.32 437t115.78 0.40
12.51 9.10Crédit Agricole 11.22 3565t 11.25 0.22
32.30 21.79CRH 31.05 0 30.88 -0.55
60.00 40.31Daimler N 47.06 2861t 47.07 0.01
82.38 59.72Danone 79.22 982t 79.52 0.38
147.20 96.02Dassault Systems 138.30 248t137.70 -0.43
9.97 5.78Deutsche Bank N 6.80 11415t 6.85 0.81
144.10 102.40Deutsche Börse N 141.90 427t143.85 1.37
31.34 23.36Deutsche Post N 29.72 1544t 29.76 0.13
15.88 13.95DeutscheTelekom N 15.46 5974t 15.50 0.26
3634 2525Diageo 3210 3214t 3231 0.64
169.65 135.50DnB ASA 159.95 1209t157.35 -1.63
117.15 68.00DSM 110.00 428t109.00 -0.91
698.00 424.00DSV Panalpina 637.60 281t637.00 -0.09
10.26 8.08E.ON N 8.84 5892t 8.86 0.18
15.89 9.31EDF 9.43 1056t 9.42 -0.04
24.20 17.39Endesa 23.50 698t 23.39 -0.47
6.91 4.31Enel 6.80 16011t 6.78 -0.31
15.12 11.31Engie 15.03 5528t 15.10 0.47
16.06 12.92Eni 13.84 8740t 13.74 -0.66
225.70 144.50Equinor ASA 170.80 1994t167.00 -2.22
96.74 73.00Ericsson B 82.72 7546t 82.00 -0.87
136.70 95.50Essilor-Luxottica 134.30 341t134.35 0.04
309.00 202.00Essity AB B 282.60 1118t283.10 0.18
2641 1714Experian Group 2483 2539t 2455 -1.13
152.60 84.08Ferrari N.V. 139.90 312t140.25 0.25
26.83 16.76Ferrovial 25.70 2885t 25.95 0.97
15.31 10.93Fiat Chrysler 11.86 7090t 11.94 0.62
21.73 17.97Fortum 21.36 852t 21.26 -0.47
69.02 38.28Fresenius 42.24 1259t 42.21 -0.07
86.00 55.44Fresenius M. C. St. 60.06 835t 59.82 -0.40
18.07 13.63Generali 18.07 2813t 17.97 -0.55
1767 1409GlaxoSmithKline 1675 7884t 1684 0.55
343.60 218.60Glencore 237.50 38429t230.85 -2.80
156.70 113.50Hann. Rückvers. N 155.70 104t156.40 0.45
39.21 33.05Healthineers 34.90 636t 35.34 1.26
104.00 74.28Heineken 96.78 377t 97.54 0.79
104.10 80.70Henkel Vz. 93.08 344t 93.48 0.43
204.70 123.50Hennes&Mauritz 199.96 3157t203.95 2.00
656.60 462.40Hermes Intl. 639.40 42t634.20 -0.81
687.70 578.20HSBC Hold. 607.40 59275t607.30 -0.02EUROPA:DJ STOXXEUROPE 600* -0.49%9.58 5.97Iberdrola 9.21 20064t 9.25 0.43
2789 1736Imperial Brands 1853 1576t 1841 -0.67
29.00 21.85Inditex 28.57 2147t 28.41 -0.56
21.62 13.42Infineon N 16.88 6592t 16.64 -1.39
12.14 8.20ING Groep 9.84 13732t 9.83 -0.07
45.98 38.35Innogy 44.50 183t 44.50 0.00
2.36 1.80Intesa Sanpaolo 2.19 79281t 2.18 -0.27
483.70 366.10Investor B 474.40 964t476.50 0.44
68.70 48.65KBC Group 61.00 528t 60.84 -0.26
539.80 351.70Kering 471.85 148t471.70 -0.03
111.40 85.20Kerry Group 107.10 350105.90 -1.12
55.64 38.05Kone Corp. 52.60 383t 52.42 -0.34
292.30 214.90Legal &General 260.80 19283t259.60 -0.46
67.66 47.75Legrand 67.66 381t 67.38 -0.41
184.80 130.75Linde PLC 177.55 489t176.00 -0.87
66.79 48.16Lloyds Bank.Group 59.13238084t 57.79 -2.27
7922 3842London St. Exchan. 7300 310t 7298 -0.03
258.90 182.15L’Oréal 243.20 364t243.80 0.25
392.65 242.30LVMH 378.20 322t379.25 0.28
118.60 82.68Michelin 101.20 462t102.95 1.73
241.90 181.20Münch. Rück vN 241.40 378t240.20 -0.50
894.40 744.50National Grid 891.60 8966t883.80 -0.87
27.11 21.46Naturgy Energy 23.94 1288t 24.13 0.79
33.33 21.74Neste OYJ 29.39 1369t 28.80 -2.01
5.74 4.17Nokia 4.62 11821t 4.56 -1.27
89.31 57.20Nordea Bank AB 70.03 7663t 69.50 -0.76
367.00 271.15Novo-Nordisk AS B347.15 1736t354.45 2.10
51.26 37.27OMV 49.24 198t 49.40 0.32
15.25 13.08Orange 14.81 4798t 14.70 -0.71
688.20 403.00Orsted 623.60 288t628.40 0.77
179.50 127.05Pernod Ricard 170.25 287t168.65 -0.94
25.02 17.17Peugeot 23.03 1478t 22.83 -0.87
44.60 29.05Philips Elec. 39.12 2240t 39.35 0.59
1795 1300Prudential 1509 7164t 1468 -2.72
6862 5559Reckitt Benckiser 6095 726t 6093 -0.03
2027 1497Relx 1837 3302t 1817 -1.09
72.00 47.59Renault 53.40 1229t 53.77 0.69
16.08 12.37Repsol YPF 14.56 4053t 14.53 -0.21
5039 3489Rio Tinto 4210 2935t 4115 -2.24
989.55 713.80Rolls-Royce Group 743.20 24811t752.40 1.24
274.20 176.55Royal Bk. of Scotl. 218.30 26701t215.20 -1.42
2638 2210Royal Dutch Shell A 2291 6946t 2290 -0.04
28.81 16.99RWE St. 26.99 1998t 27.23 0.89
145.40 99.98Safran 142.10 357t141.45 -0.46
43.38 34.45Sampo 36.04 706t 35.83 -0.58
182.45 122.55Sandvik 154.35 3394t153.25 -0.71
85.90 71.74Sanofi S.A. 82.05 1344t 81.41 -0.78
125.00 83.95SAP 115.68 2228t114.76 -0.80
82.20 57.54Schneider Electr. 80.76 1080t 80.32 -0.54
99.38 78.88SEB AB 92.16 2576t 91.96 -0.22
108.84 84.42Siemens N 99.13 1426t 99.18 0.05
1998 1243Smith &Nephew 1860 1224t 1861 0.03
35.64 20.81Soc. Générale 25.26 2715t 25.22 -0.16
37.20 27.99St. Gobain 36.90 1520t 36.76 -0.37
742.60 514.20Standard Chartered655.40 4638t654.80 -0.09
19.27 10.64STMicroelectronics 19.19 2371t 19.03 -0.81
107.40 82.02Svenska Handelsbk 93.34 2461t 92.36 -1.05
8.06 5.86Telefónica 7.04 7737t 6.99 -0.77
190.80 148.10Telenor 181.10 1382t180.35 -0.41
44.72 38.91Telia Comp. 44.33 6873t 44.23 -0.23
254.10 187.05Tesco 242.20 15803t239.10 -1.28
118.55 94.32Thales 96.78 286t 96.72 -0.06
54.02 42.65Total 46.42 3348t 45.84 -1.24
13.07 9.07UniCredit 10.92 11851t 10.87 -0.51
57.77 45.12Unilever 53.61 3093t 53.40 -0.39
5333 3905Unilever plc. 4647 1684t 4645 -0.04
101.70 69.98Vinci 100.20 815t 99.16 -1.04
26.69 20.80Vivendi 24.87 2447t 24.91 0.16
171.78 122.22Vodafone 161.30 94567t161.00 -0.19
163.98 131.44Volkswagen Vz. 161.50 1107t161.84 0.21
155.00 112.85Volvo B 138.00 4456t138.30 0.22
48.93 38.60Vonovia N 46.51 1256t 46.56 0.11
163.50 116.20WFD Unibail-Rod. 132.50 404t133.60 0.83
181.80 86.00Wirecard 142.05 771t140.00 -1.44
67.72 49.00Wolters Kluwer 64.78 414t 63.92 -1.3352Wochen SchlussVol.in Schluss %
Hoch Tief 11.10. Stück 14.10. 14.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 11.10. Stück 14.10.14.10.219.75 150.583M 158.10 3269t160.51 1.52
88.76 65.44Abbott Lab 79.63 4227t 79.82 0.24
94.98 62.66AbbVie Inc 73.63 5034t 73.76 0.18
202.80 132.63Accenture 184.97 1348t185.50 0.29
313.11 204.95Adobe 278.29 1373t277.78 -0.18
192.69 114.27Allergan 169.09 1380t168.94 -0.09
1297 977.66Alphabet Inc. A 1216 664t 1218 0.17
1289 970.11Alphabet Inc. C 1215 867t 1217 0.14
66.04 39.30Altria Group 42.57 6743t 42.72 0.35
58.66 36.16Am. Intl. Group 54.42 1980t 54.21 -0.39
2036 1307Amazon 1732 1897t 1736 0.26
129.34 89.05American Express 116.40 1864t116.39 -0.01
211.90 166.30Amgen 200.80 1635t202.79 0.99
238.13 142.00Apple Inc. 236.21 24096t235.87 -0.14
38.75 26.80AT&T 37.58 20788t 37.47 -0.29
31.17 22.66Bank of America 28.91 35717t 29.14 0.80
54.27 40.52Bank of NewYork 44.12 4983t 43.91 -0.48
223.59 186.10Berkshire Hath. B 208.08 1774t207.91 -0.08
344.00 215.78Biogen Inc. 223.21 2546t225.74 1.13
487.45 360.79BlackRock 434.00 705t434.21 0.05
446.01 292.47Boeing 374.92 2122t373.18 -0.46
2082 1606Booking Hold. 1977 176t 1989 0.59
59.28 42.48Bristol-Myers Sq. 51.61 5652t 51.56 -0.10
144.77 111.75Caterpillar 128.40 2846t128.38 -0.02
100.96 58.59Celgene Corp. 100.57 1808t100.38 -0.19
432.16 272.91Charter Comm. 423.16 689t423.20 0.01
127.34 100.22Chevron Corp. 116.15 2570t116.18 0.03
58.26 40.25Cisco Systems 46.56 15020t 46.05 -1.10
73.09 48.42Citigroup 70.10 10980t 70.24 0.20
55.92 44.42Coca Cola 53.30 7304t 53.30 0.00
76.41 57.41Colgate-Palmolive 70.51 2556t 69.41 -1.56
47.27 32.61Comcast A 45.55 10088t 45.25 -0.67
74.18 50.13Conoco Philips 56.43 4395t 56.13 -0.53
307.34 189.51Costco 297.60 1292t297.52 -0.03
82.15 51.72CVS Caremark 62.94 2934t 62.99 0.08
147.33 94.59Danaher 138.72 1100t138.80 0.06
147.15 100.35Disney Co. 130.02 3702t129.70 -0.25
60.52 40.44Dow Inc. 47.13 3196t 46.82 -0.66
97.37 79.75Duke Energy 95.97 2483t 95.13 -0.88
86.24 62.87DuPont de Nemours 65.16 2248t 64.80 -0.55
132.13 104.17Eli Lilly 108.36 1341t107.90 -0.42
51.18 42.19Excelon -048.80 -
83.75 64.65Exxon Mobil 68.98 5929t 69.18 0.29
208.66 123.02Facebook 184.19 7000t183.28 -0.49
234.49 137.78FedEx 145.54 2387t146.78 0.85
196.04 143.87General Dynamics 179.63 591t179.12 -0.28
12.81 6.66General Electric 8.80 34052t 8.72 -0.91
41.90 30.56General Motors 35.57 5630t 35.50 -0.20USA: S&P 500* -0.14%76.44 60.32Gilead Sciences 63.99 4345t 64.52 0.83
234.06 151.70Goldman Sachs 204.68 2259t205.82 0.56
236.70 158.09Home Depot 234.66 2184t234.18 -0.20
178.47 123.48Honeywell 163.53 1056t162.98 -0.34
152.95 105.94IBM 142.76 2303t142.04 -0.50
59.59 42.36Intel 52.09 14913t 51.64 -0.86
148.99 121.00Johnson&Johnson131.33 5691t130.72 -0.46
120.40 91.11JP Morgan Chase 116.14 8773t116.45 0.27
21.50 14.62Kinder Morgan 20.23 8104t 20.14 -0.44
399.96 241.18Lockheed Martin 381.47 622t382.61 0.30
118.23 84.75Lowe’sCompanies 110.81 2130t110.67 -0.13
293.69 171.89MasterCard 275.91 2043t276.38 0.17
221.93 162.90McDonald’s 209.02 3088t208.38 -0.31
112.05 81.66Medtronic 107.58 1906t107.57 -0.01
87.35 66.10Merck &Co. 84.34 5246t 84.69 0.41
51.16 37.76MetLife 45.84 2102t 45.75 -0.20
142.37 93.96Microsoft 139.68 13221t139.55 -0.09
56.72 38.79Mondelez Intern. 54.82 4567t 54.22 -1.09
48.67 36.74Morgan Stanley 41.93 6625t 42.25 0.76
385.99 231.23Netflix 282.93 5498t285.47 0.90
234.27 164.78Nextera Energy 229.54 1178t228.90 -0.28
95.25 66.53Nike 93.88 4632t 94.88 1.07
249.88 124.46Nvidia 185.99 4973t186.50 0.27
60.50 42.40Oracle 56.89 10914t 56.46 -0.76
121.48 75.47PayPal 101.58 2939t101.75 0.17
140.45 105.03Pepsico 137.64 2370t137.45 -0.14
46.47 33.97Pfizer 36.11 8245t 36.30 0.53
92.74 64.67Philip Morris 77.95 4137t 78.03 0.10
125.36 79.90Procter&Gamble 121.09 7358t120.05 -0.86
90.34 49.10Qualcomm Inc. 76.70 4474t 76.30 -0.52
205.28 144.27Raytheon Co. 198.72 1525t199.38 0.33
61.19 30.65Schlumberger 32.48 9294t 32.57 0.28
191.49 145.28Simon 148.60 1103t148.65 0.03
62.36 42.50Southern Co. 61.52 2889t 60.92 -0.98
99.72 56.77Starbucks Corp. 86.36 4873t 86.62 0.30
112.94 60.15Target 111.83 2356t111.15 -0.61
131.80 87.70Texas Instruments 130.09 2257t129.74 -0.27
155.09 111.08Travelers Comp. 142.60 602t143.11 0.36
57.81 43.14U.S. Bancorp 53.47 3707t 53.26 -0.39
180.54 128.08Union Pacific 161.39 2208t159.55 -1.14
287.94 208.07United Health 222.07 4072t220.59 -0.67
144.40 100.48United Technolog. 136.15 1660t135.92 -0.17
123.63 89.89UPS 116.02 1917t115.87 -0.13
61.58 52.28Verizon 59.93 6873t 59.60 -0.55
187.05 121.60VISA Inc. 177.06 7241t177.36 0.17
86.31 49.03Walgreens Boots 53.99 2496t 53.68 -0.57
120.71 85.78Walmart Inc. 120.24 4504t119.17 -0.89
55.04 43.02Wells Fargo 49.21 16819t 49.27 0.1252Wochen SchlussVol.in Schluss %
Hoch Tief 11.10. Stück 14.10. 14.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 11.10. Stück 14.10. 14.10.SPISchluss Schluss %absolut
(22.03Uhr) 11.10. 14.10. 14.10. 14.10.
Europa
SMI 10017.39 9964.24 -0.53 -53.15
SPI 12178.19 12117.85 -0.50 -60.34
ATX3005.64 3002.23 -0.11 -3.41
DAX 12511.65 12486.56 -0.20 -25.09
CAC40 5665.48 5643.08 -0.40 -22.40
S&PUK 1463.42 1456.74 -0.46 -6.68
EuroStoxx50 3569.92 3556.26 -0.38 -13.66
StoxxEurope50 3229.43 3212.85 -0.51 -16.58
Amerika
DowJones 26816.59 26787.36 -0.11 -29.23S&P500 2970.27 2966.15 -0.14 -4.12
Nasdaq 8057.04 8048.65 -0.10 -8.39
S&PTSX 16415.16 gs.
MexikoIPC 43214.59 43290.88 0.18 76.29
Bovespa 103831.92104213.20 0.37 381.28
Merval 31798.11 gs.
Asien und Afrika
Nikkei225 21798.87 gs.
HangSeng 26290.81 26520.49 0.87 229.68
ShanghaiCo. 2973.66 3007.88 1.15 34.23
IndienBSE 38127.08 38214.47 0.23 87.39
S&PASX200 6606.80 6642.60 0.54 35.80
S&PSA50 2701.77 2672.68 -1.08 -29.09SMI (SWISS-MARKET-INDEX) 9964.24 -0.53%975098009850990099501000010050