32 FINANZEN Donnerstag, 3. Oktober 2019
Schluss Vol.in %absolut
02.10. Stück 02.10. 02.10.
TAGESGEWINNER
SMI
SwisscomN491.40 115t -0.57 -2.80
NestléN105.26 5890t -1.05 -1.12
Alcon 56.68 1889t -1.08 -0.62
SwissReN102.15 1147t -1.59 -1.65
ZurichInsur.GrpN374.60 480t -1.65 -6.30
SPI
Bq.ProfildeGestionI2.94 3469 10.53 0.28
EvolvaHoldingN0.17 747t 5.10 0.01
LeclanchéN1.58 999t 5.00 0.08
ObsEvaSA 8.56 5655 3.13 0.26
TornosN6.96 22t 3.11 0.21TAGESVERLIERER
SMI
ABBN18.53 12651t -3.89 -0.75
LonzaN321.20 398t -3.43 -11.40
AdeccoGroupN53.72 1062t -3.28 -1.82
UBSGroupN10.80 23401t -3.01 -0.34
RichemontN69.60 2283t -2.71 -1.94
SPI
ArundelN2.06 1720 -11.97 -0.28
LumXGroup 0.08 232t -10.87 -0.01
APTG 0.02 224t -10.62 0.00
LeonteqN31.20 89t -7.53 -2.54
DKSHHoldingN46.04 424t -7.06 -3.50
MEISTGEHANDELTE TITEL
SMI
UBSGroupN10.80 23401t -3.01 -0.34
CreditSuisseGroupN11.63 15015t -2.15 -0.26
ABBN18.53 12651t -3.89 -0.75
NestléN105.26 5890t -1.05 -1.12
NovartisN84.15 5884t -1.68 -1.44
SPI
AryztaN0.70 7975t -6.53 -0.05
MeyerBurgerN0.38 2207t -3.54 -0.01
ClariantN19.11 1688t -1.57 -0.31
OCOerlikonN9.61 1310t -2.49 -0.25
Schmolz+Bickenb.N0.22 1264t -2.27 -0.0111868.32
-1.86%3651.23
-2.08%SMIM(TR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:-1.96%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzte GV erwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 01.10. Stück 02.10. 02.10. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
22.87 17.25 ABB N 19.28 12651t 18.53 -3.89 -0.91 -18.71 -15.06 -11.11 0.80 02.05.19 0.83 4.32 16.17 2.99 -3.49 40164.95
60.10 42.43 Adecco Group N 55.54 1062t 53.72 -3.28 16.96 4.43 -1.79 -14.32 2.50 16.04.19 2.56 4.61 10.16 2.06 0.27 8774.85
63.85 53.82 Alcon 57.30 1889t 56.68 -1.08 -----06.05.20 0.17 0.30 28.25 1.50 -3.87 27699.52
14.57 10.36 Credit Suisse Group N 11.89 15015t 11.63 -2.15 7.69 -19.10 -6.25 -52.63 0.26 30.04.20 0.29 2.43 8.23 0.63 -2.66 29726.42
483.50 353.20 Geberit N 471.90 138t 461.20 -2.27 20.64 1.86 8.42 53.27 10.80 03.04.19 11.83 2.51 25.49 8.47 7.62 17083.51
2835 2224 Givaudan N 2758 25t 2693 -2.36 18.32 9.96 36.22 79.17 60.00 28.03.19 63.50 2.30 29.25 6.30 4.39 24866.05
54.00 39.11 LafargeHolcim N 47.51 3454t 46.45 -2.23 14.69 -4.48 -11.52 -31.08 2.00 15.05.19 2.04 4.29 12.26 0.99 -3.76 28609.91
364.00 245.10 Lonza N 332.60 398t 321.20 -3.43 26.11 -4.55 86.84 211.28 2.75 18.04.19 3.11 0.94 23.23 3.47 2.78 23919.36
113.20 77.74 Nestlé N 106.38 5890t 105.26 -1.05 31.90 28.15 37.50 52.55 2.45 11.04.19 2.79 2.63 22.44 5.61 8.38 313253.76
94.40 74.02 Novartis N 85.59 5884t 84.15 -1.68 9.71 8.52 20.68 3.83 2.60 28.02.19 3.04 3.55 15.25 3.32 -0.75 212678.59
87.44 60.44 Richemont N 71.54 2283t 69.60 -2.71 10.48 -12.69 17.57 -10.02 2.00 11.09.19 2.18 3.05 17.89 2.06 -6.51 39964.32
291.45 229.20 Roche GS 287.90 2262t 281.55 -2.21 15.67 17.24 16.83 1.72 8.70 05.03.19 9.28 3.22 14.10 6.14 4.81 242854.52
2697 2151 SGS N 2442 22t 2386 -2.29 7.96 -7.70 9.70 26.85 78.00 22.03.19 82.56 3.38 24.94 10.50 -3.54 18051.84
170.00 112.70 Sika 147.50 584t 144.45 -2.07 15.93 0.10 83.10 164.36 2.05 09.04.19 2.70 1.83 23.32 5.79 0.61 20480.29
385.30 247.70 Swatch I 261.50 331t 254.50 -2.68 -11.23 -33.52 -7.35 -42.68 8.00 24.05.18 8.70 3.33 14.27 1.13 -10.29 12986.29
500.60 355.20 Swiss Life N 473.00 178t 464.00 -1.90 22.56 26.46 84.49 106.13 16.50 28.04.20 20.38 4.31 12.30 0.93 3.02 15587.90
105.15 85.88 Swiss Re N 103.80 1147t 102.15 -1.59 13.35 12.80 16.54 36.20 5.60 17.04.19 6.03 5.81 11.58 1.02 5.22 33444.39
499.40 427.40 Swisscom N 494.20 115t 491.40 -0.57 4.62 12.17 6.43 -7.20 22.00 06.04.20 22.00 4.45 17.41 2.86 2.47 25455.48
15.46 9.86 UBS Group N 11.13 23401t 10.80 -3.01 -11.77 -28.75 -18.41 -33.85 0.70 02.05.19 0.77 6.93 8.55 0.74 -9.99 41658.50
384.50 282.40 Zurich Insur.Grp N 380.90 480t 374.60 -1.65 27.81 21.58 49.84 31.85 19.00 03.04.19 21.10 5.54 12.76 1.62 12.57 56043.17
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.80 1.43Addex Therapeutics 1.79 92t 1.75 -1.96
235.00 155.00Adval Tech N 168.00 3168.00 0.00
13.40 11.44Aevis Victoria N 12.75 20t 12.25-3.92
1.39 1.15Airesis N 1.28 250 1.24 -3.13
195.00 149.50Allreal N 190.80 33t189.40 -0.73
155.80 103.00Also Holding 143.60 9642139.60 -2.79
23.50 18.75Aluflexpack 21.60 201 20.90-3.24
57.80 18.03AMS 44.96 680t 43.85-2.47
364.00 243.00APG SGA N 267.00 147264.00 -1.12
8.30 0.0202APTG 0.0226 224t0.0202-10.62
13.62 10.00Arbonia N 11.96 53t 11.84-1.00
3.90 1.86Arundel N 2.34 1720 2.06-11.97
2.55 0.68Aryzta N 0.75 7975t 0.70 -6.53
19.00 9.54Ascom N 10.30 95t 10.00-2.91
6.34 1.80Asmallworld 3.13 8228 2.92 -6.71
205.80 93.70Autoneum Hold. N 107.60 17t105.90 -1.58
B
154.00 106.84Bachem Hold. N 140.60 3453138.40 -1.56
183.90 131.10Bâloise N 177.40 120t175.20 -1.24
494.00 430.00Bank Linth 472.00 82480.00 1.69
2078 1504 BarryCallebautN 2034 11t 2016 -0.88
936.00 900.00Baselland KB 914.00 81914.00 0.00
54.50 33.46Basilea Pharmac. N 42.30 51t 41.24-2.51
82.00 68.00Basler KB PS 71.20 3869 71.20 0.00
74.60 55.05BB Biotech N 60.55 141t 59.35-1.98
6140 3750Belimo N 5620 1532 5510 -1.96
328.00 243.50Bell Food Group N 268.50 3075268.00 -0.19
24.90 18.00Bellevue N 22.80 3978 22.50-1.32
413.00 307.00Bergb. Eng.Trüb.Titlis346.00 147339.00 -2.02
246.50 190.00Berner KB N 218.50 1699215.00 -1.60
44.20 40.40BFW Liegensch. N 43.20 2120 43.50 0.69
76.00 57.60BKW N 74.60 35t 73.60-1.34
7.24 0.90Blackstone 1.05 16t 1.01 -3.35
85.65 44.46Bobst N 50.50 41t 49.80-1.39
194.70 123.90Bossard N 136.70 10t133.30 -2.49
206.00 185.00Bq. Cant. Geneve N 197.50 794196.00 -0.76
820.00 688.00Bq. Cant.Vaudoise N761.00 4749757.00 -0.53
59.00 52.00Bq. Canton de Jura N56.50 73 55.50-1.77
3.56 2.26Bq. Profil de Gestion I 2.66 3469 2.94 10.53
362.40 252.00Bucher Ind. N 309.00 23t300.60 -2.72
358.80 216.50Burckhardt Comp. N236.50 6664236.00 -0.21
87.50 68.00Burkhalter 72.20 3390 71.80-0.55
1200 790.00BVZ N 1130 1 1130 0.00
C
34.30 26.80Calida Holding N 30.30 6001 29.70-1.98
296.00 228.00Carlo Gavazzi I 246.00 652244.00 -0.81
57.00 35.50Cassiopea 39.50 2550 38.40-2.78
104.50 73.25Cembra Money Bk N102.80 48t101.20 -1.56
447.00 390.00Cham Group N 401.00 200404.00 0.75
3.22 2.10CI Com I 2.46 - 2.46 0.00
61.50 35.40Cicor Technologies N48.55 431 47.90-1.34
25.41 16.87Clariant N 19.42 1688t 19.11-1.57
110.80 72.00Coltene N 79.60 2900 77.90-2.14
106.50 74.45Comet N 84.15 6154 82.15-2.38
111.50 98.00Comp. Fin.Tradition I105.00 733105.00 0.00
1094 714.00Conzzeta N 841.00 3596820.00 -2.50
128.50 75.80Cosmo Pharmac.N 78.50 5334 77.90-0.76
88.50 76.00CPH N 79.60 1001 79.00-0.75
148.00 89.00Crealogix N 96.40 504 94.00-2.49
D
181.20 122.60Dätwyler I 160.60 7331158.60 -1.25
76.10 45.46DKSH Holding N 49.54 424t 46.04-7.06
787.50 573.00dormakaba N 643.00 11t635.50 -1.17
116.75 73.88Dufry N 82.58 362t 80.02-3.10
E
166.00 58.00Edisun Power N 145.00 75145.00 0.00
7.97 5.25EFG N 6.06 229t 5.83 -3.80
442.00 326.00Elma Electronic N 424.00 -424.00 0.00
973.00 667.50Emmi N 819.50 5743803.00 -2.01
644.00 447.60EMS-Chemie N 621.00 28t609.00 -1.93
0.30 0.13Evolva Holding N 0.16 747t 0.17 5.10
F
112.80 50.70Feintool Intern. N 55.60 4875 56.00 0.72
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-1.86%
205.00 159.00Flughafen Zürich N 184.90 64t181.70 -1.73
1799 1318Forbo N 1480 2192 1458 -1.49
15.00 13.45Fundamenta Real 14.95 21t 14.95 0.00
G
57.80 42.16Galenica N 57.00 134t 56.10 -1.58
8.20 2.76GAM N 3.91 1167t 3.72 -4.76
1105 730.00Georg Fischer N 859.00 22t843.50 -1.80
32.90 27.20Glarner KB N 31.30 2113 30.50 -2.56
1505 1300Graubündner KB PS 1495 94 1495 0.00
392.00 350.00Grp. Minoteries SA 360.00 -360.00 0.00
1342 816.00Gurit I 1330 1318 1324 -0.45
H
138.80 112.10Helvetia N 137.50 54t136.00 -1.09
138.50 105.00HIAG Immobilien N 113.00 4480115.50 2.21
22.20 17.00Highlight E. and E. I 19.60 1 19.50 -0.51
176.00 51.90Hochdorf N 76.00 3660 76.00 0.00
85.90 60.80Huber +Suhner N 63.60 37t 62.40 -1.89
4660 4240Hypo Lenzburg N 4400 8 4500 2.27
I
28.00 15.20Idorsia 24.04 350t 23.30 -3.08
61.10 25.32Implenia N 37.70 149t 37.96 0.69
659.00 403.80Inficon N 648.00 4350637.50 -1.62
2540 1340Interroll N 1826 1976 1782 -2.41
549.00 462.00Intershop N 541.00 970544.00 0.55
74.40 56.60Investis Holding 74.40 4340 73.80 -0.81
182.50 143.50IVF Hartmann N 161.00 438161.00 0.00
J
50.86 33.57Julius Bär N 43.71 930t 42.00 -3.91
160.20 123.50Jungfraubahn N 154.40 1427154.60 0.13
K
176.20 107.80Kardex N 137.60 17t134.60 -2.18
49.50 28.60Klingelnberg 30.70 8005 29.65 -3.42
323.40 161.10Komax N 207.00 12t204.00 -1.45
78.00 50.40KTM Industries 53.40 7277 52.90 -0.94
8.23 5.17Kudelski I 6.03 51t 5.88 -2.49
153.95 121.65Kühne +Nagel N 145.25 228t143.90 -0.93
5.39 1.45Kuros Biosc. N 2.95 98t 2.75 -6.78
L
55.00 36.00Lalique Group 38.20 760 38.00 -0.52
91.65 52.05Landis+Gyr 89.55 72t 86.45 -3.46
38.50 15.20lastminute.com 38.30 9127 37.10 -3.13
2.22 1.40Leclanché N 1.50 999t 1.58 5.00
1480 920.00Lem N 1186 736 1192 0.51
51.50 28.82Leonteq N 33.74 89t 31.20 -7.53
83200 68600Lindt &Sprüngli N 81900 120 80800 -1.34
7510 5730Lindt &Sprüngli PS 7360 1272 7250 -1.49
71.90 58.00LLB N 62.10 4200 61.50 -0.97
43.50 28.85Logitech Intern. N 40.35 1021t 39.24 -2.75
0.17 0.0570LumX Group 0.0920 232t0.0820-10.87
505.00 407.00Luzerner KB N 410.00 918412.50 0.61
M
30.00 15.20MCH Group N 23.50 1984 23.30 -0.85
105.88 76.50Medacta Group 80.90 11t 79.50 -1.73
77.90 41.50Medartis 44.80 5228 42.60 -4.91
19.28 14.10Meier Tobler N 14.54 4907 14.60 0.41
3160 1920Metall Zug N 2020 468 1980 -1.98
0.95 0.32Meyer Burger N 0.40 2207t 0.38 -3.54
9.58 6.00Mikron N 7.34 4057 7.36 0.27
11.94 8.78Mobilezone N 9.62 48t 9.56 -0.62
286.00 215.50Mobimo N 283.50 8112281.00 -0.88
22.00 12.16Molecular Partn. N 17.48 17t 16.96 -2.97
N
9.78 5.33Newron Pharmac. N 5.71 13t 5.60 -1.93
O
18.50 7.94ObsEva SA 8.30 5655 8.56 3.13
13.90 8.63OC Oerlikon N 9.86 1310t 9.61 -2.49
17.30 11.75Orascom N 15.10 9448 15.10 0.00
100.00 77.00Orell Fuessli N 92.00 349 92.50 0.54
91.90 74.00Orior N 84.60 8894 84.00 -0.71
P
83.95 66.55Pargesa I 76.20 70t 74.20 -2.62
821.80 581.50Partners Group N 760.20 75t741.00 -2.53
34.60 25.10Peach Property N 33.80 8247 32.70 -3.25
0.0225 0.0100Perfect N 0.0170 522t0.0160 -5.88149.00 51.50Perrot Duval I 130.00 520130.00 0.00
647.00 374.00Phoenix Mecano I 389.50 210378.50 -2.82
258.00218.00PlazzaN 254.00 -254.00 0.00
56.80 42.90Poenina Holding 45.40 644 45.00 -0.88
34.50 4.19Polyphor 5.82 38t 5.72 -1.72
71.50 55.00Private Equity N 59.00 1192 58.50 -0.85
132.40 91.25PSP Swiss Prop. N 126.20 132t125.90 -0.24
R
0.0082 0.0010Relief Therap. 0.0014 162t0.0014 0.00
157.00 119.00Rieter N 140.80 5176139.10 -1.21
1280 1115Romande Energie N 1220 41 1210 -0.82
S
22.30 5.55Santhera Pharma N 13.04 26t 12.40 -4.91
324.00 185.00Schaffner N 209.00 307209.00 0.00
236.60 183.00Schindler N 222.40 25t217.80 -2.07
244.20 188.50Schindler PS 223.10 125t218.80 -1.93
50.50 31.20Schlatter N 37.40 301 36.80 -1.60
0.78 0.19Schmolz+Bickenb. N 0.22 1264t 0.22 -2.27
1218 828.00SchweiterTechn. I 946.00 1585925.00 -2.22
67.60 30.00Sensirion 43.40 11t 43.50 0.23
117.60 68.60SFS Group N 79.35 33t 78.00 -1.70
454.50 318.00Siegfried N 387.50 14t378.50 -2.32
13.52 9.80SIG Combibloc 13.22 554t 12.90 -2.42
6180 4000SNB N 5560 62 5510 -0.90
236.00 144.55Sonova N 231.50 298t228.00 -1.51
25.20 19.40Spice Private Eq. 22.60 400 22.00 -2.65
510.00 413.00St. Galler KB N 434.00 2466426.50 -1.73
47.40 37.00Stadler Rail 44.68 154t 43.90 -1.75
64.00 41.00Starrag Group N 48.20 882 46.20 -4.15
896.20 587.00Straumann N 820.00 62t790.60 -3.59
118.10 75.15Sulzer N 96.90 79t 94.30 -2.68
95.00 66.90Sunrise Comm. N 77.10 331t 77.10 0.00
75.20 47.50Swatch N 49.26 148t 47.58 -3.41
96.00 84.00Swiss Fin.&Prop. 95.00 2330 95.00 0.00
99.90 77.20Swiss Prime Site N 97.90 183t 97.30 -0.61
71.90 34.25Swissquote N 40.38 53t 40.58 0.50
T
121.50 97.00Tamedia N 97.30 1113 97.40 0.10
263.00 179.30Tecan N 239.00 19t231.00 -3.35
184.55 106.90Temenos N 165.25 274t158.00 -4.39
111.50 98.60Thurgauer KB PS 110.50 1028109.50 -0.90
9.98 5.68Tornos N 6.75 22t 6.96 3.11
U
136.60 61.30U-Blox N 71.00 48t 69.95 -1.48
V
11.70 9.60Valartis Group N 10.20 20 10.20 0.00
118.00 98.10Valiant N 99.20 13t 98.90 -0.30
282.00 204.00Valora N 269.00 12t266.00 -1.12
40.80 35.20Varia US Prop. 37.70 3920 37.80 0.27
135.60 81.05VATGroup N 127.80 140t125.70 -1.64
550.00 465.00Vaudoise Ass. N 548.00 399548.00 0.00
2750 1805Vetropack I 2610 413 2555 -2.11
170.55 101.80Vifor Pharma N 158.55 135t154.55 -2.52
865.00 725.00Villars N 760.00 10740.00 -2.63
1.38 0.83VonRoll I 0.90 57t 0.86 -4.67
70.20 49.60Vontobel N 53.90 93t 52.50 -2.60
167.40 130.20VP Bank N 156.20 3104151.60 -2.94
304.50 239.00VZ Holding N 294.50 2845286.50 -2.72
W
128.00 103.50Walliser KB N 114.00 808114.00 0.00
2040 1750Warteck Invest N 1990 50 1990 0.00
3.60 2.12Wisekey Intern. N 2.68 23t 2.55 -4.85
Y
141.40 111.60Ypsomed N 131.00 3806130.00 -0.76
Z
42.50 29.15Zehnder N 40.30 5642 38.95 -3.35
28.40 21.20Züblin N 26.00 343 26.20 0.77
2060 1630Zug Estates Hold. N 2020 177 2020 0.00
6340 5620Zuger KB I 6080 9 6060 -0.33
130.80 79.80Zur Rose Group N 87.70 15t 87.00 -0.80
294.00 242.00Zwahlen I 250.00 10250.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10. 02.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10. 02.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10. 02.10.3642 2688Canon 2926 2416t 2938 0.41
26255 20365Central Japan Railw.22280 340t 22430 0.67
8470 6170Chugai Pharmaceut. 8260 727t 8200 -0.73
7358 3277Daiichi Sankyo 6495 2259t 6541 0.71
15235 10900Daikin Industries 14150 679t 14145 -0.04
5807 4081Denso 4821 1460t 4730 -1.89
10935 9063East Japan Railw. 10385 598t 10495 1.06
22245 15570Fanuc 20460 771t 20005 -2.22
70230 47040Fast Retailing 63500 489t 63760 0.41
4198 2768Hitachi 4119 2748t 4073 -1.12
3402 2412Honda Motor 2869 3870t 2818 -1.76
1396 938.00Japan Post Holdings995.00 5429t987.00 -0.80
2994 2179Japan Tobacco 2409 4624t 2400 -0.35
9157 7020Kao Corp. 8050 1277t 7975 -0.93
3030 2332KDDI Corp. 2840 5945t 2925 2.99JAPAN: NIKKEI 225* -0.49%3638 2520Mitsubishi 2667 6156t 2629 -1.42
740.90 490.50Mitsubishi UFJ 552.80 37473t550.00 -0.51
200.80 150.10Mizuho Financial 166.50 72058t166.50 0.00
5434 4050NipponTel. &Tel. 5181 2879t 5267 1.66
1048 635.10Nissan Motor 694.20 11188t675.50 -2.69
3043 2258NTT DoCoMo 2769 4446t 2816 1.68
3777 2528Recruit Hold. 3360 6354t 3370 0.30
5203 3573Seven &IHoldings 4134 1531t 4116 -0.44
12000 7982Shin-Etsu Chem. 11680 995t 11490 -1.63
6045 3402Softbank 4315 17754t 4200 -2.67
6814 4630Sony 6350 5863t 6200 -2.36
4775 3380Sumitomo Mitsui Fin. 3724 4152t 3706 -0.48
4822 3401Takeda Pharm. 3760 2936t 3769 0.24
6102 4929Tokio Marine 5784 1168t 5822 0.66
7494 6045Toyota 7246 4592t 7159 -1.2052Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10. 02.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10. 02.10.92.71 56.32AB Inbev 85.44 1778t 83.11 -2.73
24.29 15.56ABN Amro 15.78 4105t 15.63 -0.92
296.75 178.15Adidas N 282.20 785t268.75 -4.77
746.20 410.00Adyen 595.20 154t570.00 -4.23
179.90 130.00Aena SME 169.35 273t166.50 -1.68
24.01 18.84Ahold Delhaize 23.05 3351t 22.51 -2.36
131.15 101.85Air Liquide 129.00 1107t125.05 -3.06
133.86 77.50Airbus 116.74 1575t114.36 -2.04
90.95 73.14Akzo Nobel 81.50 868t 80.37 -1.39
219.05 170.46Allianz vN 212.05 1249t206.85 -2.45
81.22 58.06Amadeus IT 64.72 1613t 61.94 -4.30
2294 1530Anglo American 1864 4519t 1799 -3.48
231.90 130.12ASML Hold. 224.95 1164t218.95 -2.67
231.60 153.90Assa-Abloy AB 220.70 3262t212.00 -3.94
2659 2011Associat BR Foods 2304 1388t 2160 -6.25
7583 5312AstraZeneca 7136 2851t 6899 -3.32
24.95 17.26Atlantia 21.65 2850t 20.71 -4.34
320.20 201.80Atlas Copco A 299.00 2077t292.70 -2.11
482.50 350.00Aviva 394.00 11608t384.90 -2.31
23.99 18.40AXA 23.07 10179t 22.48 -2.54
617.60 439.40BAE Systems 564.20 5825t544.60 -3.47
4.68 3.39Banco Santander 3.67 52009t 3.52 -4.29
181.00 134.70Barclays 149.64 38771t144.32 -3.56
76.17 55.64BASF N 63.25 3242t 61.77 -2.34
79.95 52.02Bayer N 62.48 4957t 60.62 -2.98
5.68 4.19BBVA 4.70 24890t 4.52 -3.86
117.25 80.60Beiersdorf 107.15 525t105.00 -2.01
2079 1460BHP Group 1736 7939t 1665 -4.09
79.38 58.04BMW St 64.38 1813t 63.16 -1.89
52.75 38.14BNP Paribas 44.04 4697t 42.50 -3.50
603.20 481.35BP PLC 514.20 44750t492.00 -4.32
3659 2337Brit. Am.Tobacco 2987 4125t 2897 -3.00
268.60 157.68BT Group 179.14 20756t174.46 -2.61
118.00 79.80Capgemini 107.65 496t104.55 -2.88
1033 685.40Carlsberg „B“ 1005 213t986.60 -1.83
498.20 310.20Christian Dior 429.20 21t414.80 -3.36
851.40 570.00Coloplast 817.40 198t790.80 -3.25
2150 1468Compass Group 2073 2580t 2019 -2.60
157.40 103.62Continental 117.72 569t114.40 -2.82
12.75 9.10Crédit Agricole 10.99 7371t 10.62 -3.32
32.30 21.79CRH 31.74 0 31.17 -1.80
60.00 40.31Daimler N 45.17 3862t 44.06 -2.46
82.38 59.72Danone 79.42 1618t 77.46 -2.47
147.20 96.02Dassault Systems 129.10 412t126.90 -1.70
9.97 5.78Deutsche Bank N 6.68 15527t 6.57 -1.66
143.85 102.40Deutsche Börse N 140.50 864t137.65 -2.03
31.34 23.36Deutsche Post N 29.45 4676t 28.89 -1.90
15.88 13.76DeutscheTelekom N 15.34 10061t 15.05 -1.86
3634 2513Diageo 3319 4322t 3219 -3.01
169.65 135.50DnB ASA 160.70 2100t154.60 -3.80
117.15 68.00DSM 108.85 697t105.70 -2.89
698.00 424.00DSV 640.00 715t614.80 -3.94
10.26 8.08E.ON N 8.97 11122t 8.86 -1.28
15.89 9.89EDF 10.30 1930t 10.09 -2.04
24.20 17.15Endesa 23.89 2149t 23.47 -1.76
6.91 4.26Enel 6.82 31065t 6.67 -2.17
15.09 11.31Engie 15.07 9169t 14.60 -3.09
16.67 12.92Eni 13.98 20809t 13.56 -3.03
233.50 144.50Equinor ASA 174.30 3452t169.25 -2.90
96.74 72.82Ericsson B 78.44 6157t 76.86 -2.01
136.70 95.50Essilor-Luxottica 129.15 665t126.50 -2.05
309.00 202.00Essity AB B 286.60 1478t280.60 -2.09
2641 1710Experian Group 2541 1632t 2477 -2.52
152.60 84.08Ferrari N.V. 138.70 830t133.25 -3.93
26.83 16.34Ferrovial 26.23 2134t 25.25 -3.74
15.48 10.93Fiat Chrysler 11.76 11244t 11.44 -2.70
21.90 17.97Fortum 21.34 1306t 20.93 -1.92
69.90 38.28Fresenius 42.39 2462t 41.10 -3.04
91.36 55.44Fresenius M. C. St. 59.80 1752t 58.00 -3.01
18.07 13.63Generali 17.74 5138t 17.45 -1.66
1767 1409GlaxoSmithKline 1731 9561t 1670 -3.50
343.60 218.60Glencore 238.00 42485t232.75 -2.21
156.70 113.50Hann. Rückvers. N 154.40 148t152.50 -1.23
39.21 31.90Healthineers 36.28 721t 36.00 -0.77
104.00 74.28Heineken 97.26 734t 94.76 -2.57
104.10 80.70Henkel Vz. 90.02 622t 89.30 -0.80
194.86 123.50Hennes&Mauritz 190.08 4632t184.44 -2.97
656.60 462.40Hermes Intl. 620.00 82t600.00 -3.23
687.70 578.20HSBC Hold. 619.90 34273t603.00 -2.73EUROPA:DJ STOXXEUROPE 600* -2.70%9.58 5.81Iberdrola 9.42 14024t 9.31 -1.17
2789 1736Imperial Brands 1860 4794t 1830 -1.61
29.00 21.85Inditex 28.17 3526t 27.29 -3.12
21.62 13.42Infineon N 16.36 7566t 15.86 -3.03
12.14 8.20ING Groep 9.46 21818t 9.11 -3.69
45.98 38.19Innogy 44.63 267t 44.50 -0.29
2.36 1.80Intesa Sanpaolo 2.16140369t 2.09 -2.83
483.70 366.10Investor B 478.60 1205t464.00 -3.05
68.70 48.65KBC Group 58.56 797t 56.92 -2.80
539.80 351.70Kering 453.65 363t436.10 -3.87
111.40 85.20Kerry Group 106.30 0104.90 -1.32
55.64 38.05Kone Corp. 51.92 605t 51.18 -1.43
292.30 214.90Legal &General 245.10 22034t237.10 -3.26
66.96 47.75Legrand 65.26 746t 63.92 -2.05
184.80 130.75Linde PLC 174.60 1147t166.60 -4.58
66.79 48.16Lloyds Bank.Group 53.38152384t 51.60 -3.33
7922 3842London St. Exchan. 7256 823t 7008 -3.42
258.90 182.00L’Oréal 250.10 780t240.60 -3.80
392.65 242.30LVMH 357.10 675t344.00 -3.67
118.60 82.68Michelin 102.25 622t 98.66 -3.51
238.60 181.20Münch. Rück vN 236.60 615t232.60 -1.69
892.00 744.50National Grid 883.10 7378t864.30 -2.13
27.11 21.41Naturgy Energy 24.33 1324t 23.55 -3.21
33.33 21.74Neste OYJ 29.65 1363t 28.61 -3.51
5.74 4.17Nokia 4.49 18019t 4.40 -2.10
93.29 57.20Nordea Bank AB 69.66 8008t 68.15 -2.17
367.00 265.15Novo-Nordisk AS B346.25 3220t338.55 -2.22
51.26 37.27OMV 49.57 481t 48.66 -1.84
15.25 13.08Orange 14.36 7644t 14.03 -2.33
688.20 399.30Orsted 627.40 380t617.20 -1.63
179.50 127.05Pernod Ricard 163.15 780t162.45 -0.43
25.02 17.17Peugeot 22.48 2497t 21.70 -3.47
44.60 29.05Philips Elec. 41.40 2909t 40.03 -3.31
1795 1300Prudential 1457 5604t 1394 -4.33
7109 5559Reckitt Benckiser 6241 1751t 6084 -2.52
2027 1467Relx 1907 3302t 1845 -3.23
73.64 47.59Renault 52.10 1042t 50.89 -2.32
16.92 12.37Repsol YPF 14.31 9109t 13.97 -2.34
5039 3489Rio Tinto 4202 4464t 4006 -4.65
989.55 723.40Rolls-Royce Group 775.40 4933t740.00 -4.57
274.20 176.55Royal Bk. of Scotl. 201.50 23993t194.75 -3.35
2687 2210Royal Dutch Shell A 2391 9368t 2305 -3.58
28.81 16.78RWE St. 28.24 3552t 27.58 -2.34
145.40 99.98Safran 142.85 979t138.95 -2.73
43.38 35.53Sampo 36.30 1340t 35.53 -2.12
182.45 122.55Sandvik 150.20 3575t147.55 -1.76
85.90 71.74Sanofi S.A. 83.56 3584t 80.67 -3.46
125.00 83.95SAP 106.86 2804t103.34 -3.29
82.20 57.54Schneider Electr. 78.62 1544t 75.80 -3.59
99.38 78.88SEB AB 90.12 4003t 87.96 -2.40
108.84 84.42Siemens N 96.82 2493t 94.84 -2.05
1998 1243Smith &Nephew 1930 3130t 1854 -3.94
37.46 20.81Soc. Générale 24.63 5098t 23.63 -4.06
37.20 27.99St. Gobain 36.38 2516t 34.95 -3.92
742.60 514.20Standard Chartered666.80 11527t652.80 -2.10
18.44 10.64STMicroelectronics 17.70 2577t 17.22 -2.68
111.00 82.02Svenska Handelsbk 92.14 3248t 89.78 -2.56
8.06 5.86Telefónica 6.95 21161t 6.78 -2.46
190.80 148.10Telenor 183.45 1863t179.45 -2.18
44.72 38.91Telia Comp. 44.15 11120t 43.50 -1.47
254.10 187.05Tesco 239.50 46807t240.00 0.21
121.10 94.32Thales 105.45 482t101.85 -3.41
56.82 42.65Total 47.34 6836t 45.46 -3.98
13.07 9.07UniCredit 10.69 25646t 10.26 -4.06
57.77 45.12Unilever 55.19 5687t 54.10 -1.97
5333 3905Unilever plc. 4892 2701t 4786 -2.18
101.70 69.98Vinci 97.72 1549t 94.76 -3.03
26.69 20.80Vivendi 25.10 4010t 24.63 -1.87
171.78 122.22Vodafone 159.40 62994t155.72 -2.31
163.98 131.44Volkswagen Vz. 153.80 1176t149.14 -3.03
160.35 112.85Volvo B 134.10 4914t130.20 -2.91
48.93 38.07Vonovia N 46.24 2487t 46.08 -0.35
169.28 116.20WFD Unibail-Rod. 132.85 998t127.45 -4.06
194.40 86.00Wirecard 145.00 1843t139.65 -3.69
67.72 48.64Wolters Kluwer 65.44 850t 64.30 -1.7452Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10. 02.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10.02.10.219.75 154.003M 158.38 2967t155.65 -1.72
88.76 65.44Abbott Lab 81.84 5540t 79.53 -2.82
95.81 62.66AbbVie Inc 73.23 8374t 72.13 -1.50
202.80 132.63Accenture 189.62 2927t184.85 -2.52
313.11 204.95Adobe 272.71 3333t266.66 -2.22
194.57 114.27Allergan 166.46 1716t165.40 -0.64
1297 977.66Alphabet Inc. A 1206 1626t 1178 -2.33
1289 970.11Alphabet Inc. C 1205 1609t 1177 -2.36
66.04 39.30Altria Group 41.16 9586t 40.21 -2.31
58.66 36.16Am. Intl. Group 54.37 3482t 53.47 -1.66
2036 1307Amazon 1736 3288t 1713 -1.29
129.34 89.05American Express 116.70 4905t112.86 -3.29
211.90 166.30Amgen 193.19 2208t189.21 -2.06
232.35 142.00Apple Inc. 224.59 34413t218.96 -2.51
38.75 26.80AT&T 37.41 26243t 37.08 -0.88
31.17 22.66Bank of America 28.44 52225t 27.84 -2.11
54.27 40.52Bank of NewYork 43.73 7539t 42.49 -2.84
224.07 186.10Berkshire Hath. B 206.71 5847t203.10 -1.75
351.98 215.78Biogen Inc. 227.20 1993t221.26 -2.61
487.45 360.79BlackRock 433.69 743t420.36 -3.07
446.01 292.47Boeing 374.94 3694t367.36 -2.02
2082 1606Booking Hold. 1978 286t 1941 -1.85
63.69 42.48Bristol-Myers Sq. 50.65 12560t 49.21 -2.84
158.55 111.75Caterpillar 122.37 4240t119.96 -1.97
100.19 58.59Celgene Corp. 99.26 4298t 97.65 -1.62
431.43 272.91Charter Comm. 405.60 1143t410.75 1.27
127.60 100.22Chevron Corp. 116.01 9678t112.29 -3.21
58.26 40.25Cisco Systems 47.74 30310t 46.56 -2.47
73.98 48.42Citigroup 68.15 14749t 66.26 -2.77
55.92 44.25Coca Cola 54.65 14287t 53.08 -2.87
76.41 57.41Colgate-Palmolive 71.73 3351t 70.52 -1.69
47.27 32.61Comcast A 44.52 17050t 44.05 -1.06
79.96 50.13Conoco Philips 55.15 6110t 53.07 -3.77
307.34 189.51Costco 283.93 2446t285.11 0.42
82.15 51.72CVS Caremark 62.35 6398t 61.50 -1.36
147.33 94.59Danaher 141.92 2849t137.11 -3.39
147.15 100.35Disney Co. 129.55 8293t129.14 -0.32
60.52 40.44Dow Inc. 45.97 4757t 44.93 -2.26
96.80 78.56Duke Energy 96.19 2777t 94.71 -1.54
91.53 63.28DuPont de Nemours 67.95 4754t 67.24 -1.04
132.13 104.17Eli Lilly 110.96 4470t107.00 -3.57
51.18 42.19Excelon -048.80 -
86.88 64.65Exxon Mobil 68.95 14429t 67.15 -2.61
208.66 123.02Facebook 175.81 15973t174.60 -0.69
242.39 139.10FedEx 141.64 2730t140.78 -0.61
207.72 143.87General Dynamics 178.71 1201t174.41 -2.41
13.78 6.66General Electric 8.61 47446t 8.51 -1.16
41.90 30.56General Motors 36.11 12918t 34.68 -3.96USA: S&P 500* -1.79%78.95 60.32Gilead Sciences 63.22 6403t 61.62 -2.53
234.06 151.70Goldman Sachs 202.69 3377t198.25 -2.19
235.49 158.09Home Depot 231.08 4330t225.55 -2.39
178.47 123.48Honeywell 164.19 4500t161.08 -1.89
152.95 105.94IBM 143.66 3301t141.69 -1.37
59.59 42.36Intel 50.76 19792t 49.39 -2.70
148.99 121.00Johnson&Johnson129.99 11998t132.00 1.55
120.40 91.11JP Morgan Chase 115.55 12336t113.25 -1.99
21.50 14.62Kinder Morgan 20.29 10045t 20.17 -0.59
399.96 241.18Lockheed Martin 384.19 1754t378.16 -1.57
118.23 84.75Lowe’sCompanies 109.52 5038t106.35 -2.89
293.69 171.89MasterCard 270.94 4307t264.48 -2.38
221.93 161.82McDonald’s 209.02 4164t206.27 -1.32
112.05 81.66Medtronic 108.22 4329t105.94 -2.11
87.35 66.10Merck &Co. 83.61 8349t 81.62 -2.38
51.16 37.76MetLife 46.03 7984t 44.39 -3.56
142.37 93.96Microsoft 137.07 30278t134.65 -1.77
56.72 38.79Mondelez Intern. 54.64 6400t 53.98 -1.21
48.67 36.74Morgan Stanley 41.38 12020t 40.23 -2.78
385.99 231.23Netflix 269.58 7612t268.03 -0.57
233.45 164.78Nextera Energy 232.03 2033t229.11 -1.26
94.75 66.53Nike 92.28 6910t 91.49 -0.86
286.25 124.46Nvidia 174.00 7288t173.04 -0.55
60.50 42.40Oracle 53.80 15884t 53.15 -1.21
121.48 74.66PayPal 102.53 7850t 99.73 -2.73
139.18 104.53Pepsico 137.37 5611t133.94 -2.50
46.47 33.97Pfizer 35.43 21261t 34.70 -2.06
92.74 64.67Philip Morris 77.83 6993t 76.72 -1.43
125.36 78.49Procter&Gamble 123.85 6752t121.08 -2.24
90.34 49.10Qualcomm Inc. 75.47 5836t 73.99 -1.96
209.07 144.27Raytheon Co. 192.13 3130t191.28 -0.44
63.65 31.03Schlumberger 32.70 13420t 31.76 -2.87
191.49 145.42Simon 152.36 2144t149.17 -2.09
62.36 42.50Southern Co. 61.88 4187t 61.15 -1.18
99.72 54.71Starbucks Corp. 86.51 9726t 84.31 -2.54
110.94 60.15Target 105.94 5623t105.16 -0.74
131.80 87.70Texas Instruments 128.59 5355t126.84 -1.36
155.09 111.08Travelers Comp. 145.55 1370t142.39 -2.17
57.81 43.14U.S. Bancorp 53.78 5268t 52.88 -1.67
180.54 128.08Union Pacific 155.95 5412t152.02 -2.52
287.94 208.07United Health 217.21 4919t216.75 -0.21
144.40 100.48United Technolog. 133.79 3249t130.47 -2.48
123.63 89.89UPS 115.81 3901t115.24 -0.49
61.58 52.28Verizon 59.85 11966t 58.91 -1.57
187.05 121.60VISA Inc. 174.29 10335t169.83 -2.56
86.31 49.03Walgreens Boots 54.70 4969t 52.83 -3.42
119.86 85.78Walmart Inc. 117.85 5916t116.12 -1.47
55.04 43.02Wells Fargo 49.06 23490t 48.47 -1.2052Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10. 02.10.52Wochen SchlussVol.in Schluss %
Hoch Tief 01.10. Stück 02.10. 02.10.SPISchluss Schluss %absolut
(22.03Uhr) 01.10. 02.10. 02.10. 02.10.
Europa
SMI 9952.50 9757.28 -1.96 -195.22
SPI 12093.10 11868.32 -1.86 -224.78
ATX2992.87 2924.44 -2.29 -68.43
DAX 12263.83 11925.25 -2.76 -338.58
CAC40 5597.63 5422.77 -3.12 -174.86
S&PUK 1486.44 1438.28 -3.24 -48.16
EuroStoxx50 3518.25 3413.31 -2.98 -104.94
StoxxEurope50 3207.89 3118.57 -2.78 -89.32
Amerika
DowJones 26573.04 26078.62 -1.86 -494.42S&P500 2940.25 2887.61 -1.79 -52.64
Nasdaq 7908.69 7785.25 -1.56 -123.44
S&PTSX 16447.66 16294.49 -0.93 -153.17
MexikoIPC 42937.16 42432.40 -1.18 -504.76
Bovespa 104053.40101683.51 -2.28 -2369.89
Merval 30066.13 30556.15 1.63 490.02
Asien und Afrika
Nikkei225 21885.24 21778.61 -0.49 -106.63
HangSeng gs. 26014.57
ShanghaiComp. gs. gs.
IndienBSE 38305.41 gs.
S&PASX200 6742.80 6639.90 -1.53 -102.90
S&PSA50 2708.71 2647.96 -2.24 -60.75SMI (SWISS-MARKET-INDEX) 9757.28 -1.96%97509800985099009950100001005010100