30 FINANZEN Freitag, 13. September 2019
Schluss Vol. in %absolut
12.09. Stück 12.09. 12.09.
TAGESGEWINNER
SMI
SGSN2 5072 6t 1.50 37.00
SwisscomN492.20 159t 0.88 4.30
GivaudanN2 806 23t 0.75 21.00
Zurich Insur.Grp N382.00 893t 0.74 2.80
Adecco GroupN57.02 1120t 0.53 0.30
SPI
Klingelnberg 32.90 6590 6.13 1.90
Meyer BurgerN0.40 6365t 5.89 0.02
Medartis 47.15 12t 3.74 1.70
Calida HoldingN29.20 4009 2.82 0.80
Medacta Group 85.70 19t 2.63 2.20
TAGESVERLIERER
SMI
Credit Suisse GroupN12.83 18407t -1.16 -0.15
RichemontN80.16 1849t -1.13 -0.92
UBS GroupN11.36 23279t -0.87 -0.10
Swiss LifeN490.80 185t -0.77 -3.80
Roche GS 269.00 1945t -0.72 -1.95
SPI
Relief Therap. 0.00 2292t -12.50 0.00
CI ComI2.30 3700 -8.00 -0.20
JungfraubahnN152.80 5989 -4.50 -7.20
Asmallworld 3.10 650 -4.32 -0.14
TornosN7.00 8188 -4.11 -0.30
MEISTGEHANDELTE TITEL
SMI
UBS GroupN11.36 23279t -0.87 -0.10
Credit Suisse GroupN12.83 18407t -1.16 -0.15
ABBN20.11 7435t 0.30 0.06
NestléN109.98 4784t 0.46 0.50
NovartisN88.00 4595t 0.08 0.07
SPI
Meyer BurgerN0.40 6365t 5.89 0.02
AryztaN0.97 4704t 1.61 0.02
Schmolz+Bickenb.N0.25 3848t -0.80 0.00
Relief Therap. 0.00 2292t -12.50 0.00
ClariantN20.13 1780t 0.10 0.0210094.09
-0.04%2598.39
0.07%SMIM(PR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.04%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzt eGVerwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 11.09. Stück 12.09. 12.09. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
23.54 17.25ABB N 20.05 7435t 20.11 0.30 7.57 -12.60 -6.94 -5.94 0.80 02.05.19 0.83 4.12 17.93 3.10 4.72 43601.46
60.10 42.43Adecco Group N 56.72 1120t 57.02 0.53 24.15 -1.69 2.74 -16.70 2.50 16.04.19 2.54 4.48 10.74 2.09 7.46 9313.88
63.85 53.82Alcon 59.36 1159t 59.25 -0.19 -- ----0.17 0.28 29.70 1.55 0.43 28955.48
15.44 10.36Credit Suisse Group N 12.98 18407t 12.83 -1.16 18.80 -11.15 -1.24 -46.91 0.26 30.04.20 0.29 2.24 8.98 0.69 7.85 32793.63
483.50 353.20 Geberit N 478.00 164t 478.30 0.06 25.11 7.43 14.04 51.89 10.80 03.04.19 11.79 2.47 26.46 8.63 13.28 17716.92
2835 2224 Givaudan N 2785 23t 2806 0.75 23.29 18.00 39.05 84.00 60.00 28.03.19 63.73 2.29 30.85 6.38 9.77 25909.44
54.00 39.11LafargeHolcim N 48.83 2454t 49.05 0.45 21.11 9.49 -1.47 -31.25 2.00 15.05.19 2.00 4.10 12.95 1.02 2.33 30211.32
364.00 245.10 Lonza N 342.00 415t 341.20 -0.23 33.96 8.21 103.40 224.55 2.75 18.04.19 3.10 0.91 24.78 3.58 9.84 25408.74
113.20 77.74Nestlé N 109.48 4784t 109.98 0.46 37.82 35.38 41.45 55.01 2.45 11.04.19 2.81 2.57 23.37 5.79 15.10 327300.48
94.40 73.67Novartis N 87.93 4595t 88.00 0.08 14.73 17.38 24.82 10.07 2.60 28.02.19 3.01 3.42 16.32 3.45 4.20 222408.98
87.44 60.44Richemont N 81.08 1849t 80.16 -1.13 27.24 -1.13 36.10 -7.54 1.90 11.09.19 2.17 2.67 20.45 2.31 8.61 46027.87
283.30 229.20 Roche GS 270.95 1945t 269.00 -0.72 10.52 12.08 12.55 -2.07 8.70 05.03.19 9.22 3.40 13.47 5.88 0.95 232029.36
2697 2151 SGS N 2470 26t 2507 1.50 13.44 -2.15 16.66 23.68 78.00 22.03.19 82.37 3.33 26.35 10.66 1.68 18967.29
170.00 112.70 Sika 150.00 569t 150.15 0.10 20.51 6.56 94.53 162.21 2.05 09.04.19 2.70 1.80 24.14 5.91 5.81 21288.44
397.90 247.70 Swatch I 284.00 243t 283.30 -0.25 -1.19 -26.20 5.75 -41.91 8.00 24.05.18 8.80 3.10 15.87 1.23 -0.94 14414.37
500.60 355.20 Swiss Life N 494.60 185t 490.80 -0.77 29.64 37.71 96.95 116.69 16.50 28.04.20 20.43 4.13 13.16 0.97 10.60 16488.23
103.30 85.88Swiss Re N 102.90 1081t 103.25 0.34 14.57 18.38 20.41 35.86 5.60 17.04.19 6.02 5.85 11.90 1.01 7.34 33804.53
499.40 427.40 Swisscom N 487.90 159t 492.20 0.88 4.79 12.02 4.72 -7.13 22.00 06.04.20 22.00 4.51 17.55 2.84 2.92 25496.92
16.11 9.86UBS Group N 11.46 23279t 11.36 -0.87 -7.15 -24.47 -19.60 -30.98 0.70 02.05.19 0.76 6.64 9.16 0.77 -6.39 43838.87
383.40 282.40 Zurich Insur.Grp N 379.20 893t 382.00 0.74 30.33 27.63 48.99 36.57 19.00 03.04.19 20.85 5.50 13.12 1.63 16.55 57150.27
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
2.80 1.43Addex Therapeutics 1.56 481 1.55 -0.32
235.00 155.00Adval Tech N 169.00 2 164.00 -2.96
13.40 11.44Aevis Victoria N 12.75 4232 12.60 -1.18
1.39 1.15Airesis N 1.19 189 1.19 0.00
195.00 149.50Allreal N 190.40 28t188.80 -0.84
155.80 103.00Also Holding 149.60 9044149.40 -0.13
23.50 18.75Aluflexpack 22.55 2382 22.50 -0.22
68.54 18.03AMS 45.93 1331t 46.46 1.15
364.00 243.00APG SGA N 277.00 527271.00 -2.17
9.08 0.0202APTG 0.0330 76t0.0322 -2.42
14.90 10.00Arbonia N 11.66 82t 11.52 -1.20
4.58 1.86Arundel N 2.02 - 2.02 0.00
2.73 0.68Aryzta N 0.96 4704t 0.97 1.61
20.15 9.54Ascom N 10.08 98t 10.08 0.00
7.10 1.80Asmallworld 3.24 650 3.10 -4.32
227.00 93.70Autoneum Hold. N 121.40 39t122.60 0.99
B
154.00 106.84Bachem Hold. N 145.80 5489143.80 -1.37
183.90 131.10Bâloise N 176.80 182t175.80 -0.57
494.00 430.00Bank Linth 462.00 100468.00 1.30
2064 1504Barry Callebaut N 1991 8994 1986 -0.25
936.00 900.00Baselland KB 912.00 179910.00 -0.22
62.35 33.46Basilea Pharmac. N 47.12 101t 46.70 -0.89
82.00 68.00Basler KB PS 71.60 5329 71.00 -0.84
74.60 55.05BB Biotech N 62.85 51t 63.30 0.72
6140 3750Belimo N 5530 593 5450 -1.45
328.00 243.50Bell Food Group N 258.00 2146256.00 -0.78
25.40 18.00Bellevue N 21.20 2251 21.00 -0.94
415.00 307.00Bergb. Eng.Trüb.Titlis315.00 353317.00 0.63
246.50 190.00Berner KB N 218.00 2183220.00 0.92
44.20 40.40BFW Liegensch. N 43.70 600 43.70 0.00
76.00 57.60BKW N 72.10 47t 73.00 1.25
7.94 0.95Blackstone 1.05 1886 1.05 0.00
85.65 44.46Bobst N 52.00 33t 53.25 2.40
199.20 123.90Bossard N 141.50 11t140.60 -0.64
206.00 185.00Bq. Cant. Geneve N196.50 379196.00 -0.25
820.00 688.00Bq. Cant.Vaudoise N742.00 4436747.00 0.67
59.00 52.00Bq. Canton de Jura N57.00 10 57.00 0.00
3.56 2.26Bq. Profil de Gestion I3.08 - 3.08 0.00
362.40 252.00Bucher Ind. N 316.20 23t314.80 -0.44
358.80 216.50Burckhardt Comp. N256.00 7886252.00 -1.56
87.50 68.00Burkhalter 77.80 3701 77.50 -0.39
960.00 790.00BVZ N 945.00 1 945.00 0.00
C
35.20 26.80Calida Holding N 28.40 4009 29.20 2.82
310.00 228.00Carlo Gavazzi I 259.00 185257.00 -0.77
59.20 35.50Cassiopea 40.10 263 40.50 1.00
101.40 73.25Cembra Money Bk N98.30 72t 98.20 -0.10
455.00 400.00Cham Group N 425.00 100423.00 -0.47
3.64 2.10CI Com I 2.50 3700 2.30 -8.00
61.50 35.40Cicor Technologies N45.30 1682 46.10 1.77
27.08 16.87Clariant N 20.11 1780t 20.13 0.10
115.00 72.00Coltene N 78.50 2199 78.60 0.13
106.50 74.45Comet N 87.40 10t 87.30 -0.11
111.50 98.00Comp. Fin.Tradition I101.00 44 101.00 0.00
1166 714.00Conzzeta N 855.00 1044859.00 0.47
133.00 76.10Cosmo Pharmac.N 82.50 2937 83.30 0.97
89.00 76.00CPH N 80.60 181 79.80 -0.99
148.00 89.00Crealogix N 93.60 721 94.00 0.43
D
189.80 122.60Dätwyler I 167.60 35t168.00 0.24
76.10 46.68DKSH Holding N 49.66 124t 49.36 -0.60
787.50 573.00dormakaba N 684.50 46t667.50 -2.48
120.75 73.88Dufry N 85.62 253t 85.88 0.30
E
166.00 58.00Edisun Power N 148.00 896150.00 1.35
7.97 5.25EFG N 6.32 451t 6.30 -0.32
442.00 326.00Elma Electronic N 424.00 -424.00 0.00
973.00 667.50Emmi N 822.00 13t812.50 -1.16
644.00 447.60EMS-Chemie N 611.50 42t614.00 0.41
0.31 0.13Evolva Holding N 0.18 843t 0.18 -1.42
F
118.00 50.70Feintool Intern. N 60.40 6707 60.80 0.66
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI: 0.00%
205.00 159.00Flughafen Zürich N 186.20 77t183.80 -1.29
1799 1318Forbo N 1485 3783 1494 0.61
15.00 13.45Fundamenta Real 14.80 5971 14.80 0.00
G
57.25 42.16Galenica N 54.95 177t 55.35 0.73
8.20 2.76GAM N 4.25 1028t 4.18 -1.55
1170 730.00Georg Fischer N 871.50 21t875.50 0.46
32.90 27.20Glarner KB N 30.50 1087 30.50 0.00
1500 1300Graubündner KB PS 1470 146 1460 -0.68
408.00 350.00Grp. Minoteries SA 360.00 81 360.00 0.00
1164 801.00Gurit I 1136 1067 1104 -2.82
H
137.80 112.10Helvetia N 136.00 90t136.50 0.37
138.50 105.00HIAG Immobilien N 113.50 2780114.00 0.44
22.20 17.00Highlight E. and E. I 19.70 - 19.70 0.00
180.00 51.90Hochdorf N 66.60 2168 66.00 -0.90
85.90 60.80Huber +Suhner N 64.70 82t 65.20 0.77
4660 4240Hypo Lenzburg N 4460 7 4460 0.00
I
28.00 15.20Idorsia 25.26 306t 25.00 -1.03
63.75 25.32Implenia N 34.60 135t 35.38 2.25
651.50 403.80Inficon N 647.50 3546649.50 0.31
2540 1340Interroll N 1926 1781 1878 -2.49
544.00 462.00Intershop N 532.00 1614527.00 -0.94
72.00 56.60Investis Holding 71.00 3165 70.80 -0.28
185.00 143.50IVF Hartmann N 158.00 40 157.00 -0.63
J
51.28 33.57Julius Bär N 44.05 1321t 43.95 -0.23
160.20 123.50Jungfraubahn N 160.00 5989152.80 -4.50
K
176.20 107.80Kardex N 144.40 20t142.40 -1.39
52.90 28.60Klingelnberg 31.00 6590 32.90 6.13
328.60 161.10Komax N 209.20 19t210.40 0.57
79.80 50.50KTM Industries 55.00 5234 54.20 -1.45
8.78 5.17Kudelski I 6.49 12t 6.43 -0.92
155.90 121.65Kühne +Nagel N 151.05 232t150.25 -0.53
6.51 1.45Kuros Biosc. N 1.59 68t 1.53 -3.77
L
55.00 36.00Lalique Group 37.60 6357 37.00 -1.60
89.20 52.05Landis+Gyr 87.45 168t 88.85 1.60
34.40 14.05lastminute.com 31.00 2217 30.50 -1.61
2.22 1.52Leclanché N 1.55 3992 1.58 1.94
1480 920.00Lem N 1318 149 1300 -1.37
53.70 28.82Leonteq N 33.94 37t 34.00 0.18
83100 68600Lindt &Sprüngli N 81800 154 82000 0.24
7510 5730Lindt &Sprüngli PS 7340 2118 7335 -0.07
71.90 58.00LLB N 61.90 5754 62.00 0.16
45.87 28.85Logitech Intern. N 41.50 1143t 41.62 0.29
0.17 0.0570LumX Group 0.0875 18040.0865 -1.14
509.00 410.00Luzerner KB N 421.50 1073417.50 -0.95
M
33.00 15.20MCH Group N 23.10 3127 22.90 -0.87
105.88 76.50Medacta Group 83.50 19t 85.70 2.63
84.00 41.50Medartis 45.45 12t 47.15 3.74
20.00 14.10Meier Tobler N 15.42 410 15.30 -0.78
3435 1920Metall Zug N 2050 77 2050 0.00
0.95 0.32Meyer Burger N 0.38 6365t 0.40 5.89
10.00 6.00Mikron N 7.54 5279 7.50 -0.53
11.94 8.78Mobilezone N 9.74 92t 9.67 -0.72
286.00 215.50Mobimo N 277.50 10t278.00 0.18
24.50 12.16Molecular Partn. N 14.90 20t 14.96 0.40
N
9.78 5.33Newron Pharmac. N 5.60 43t 5.50 -1.79
O
19.90 8.00ObsEva SA 10.00 - 9.72 -2.80
13.92 8.63OC Oerlikon N 10.15 1558t 10.19 0.39
17.30 11.55Orascom N 15.22 514 15.20 -0.13
100.00 77.00Orell Fuessli N 92.00 554 91.50 -0.54
92.70 74.00Orior N 83.80 17t 83.60 -0.24
P
83.95 66.55Pargesa I 75.30 63t 75.60 0.40
821.80 581.50Partners Group N 766.40 149t765.40 -0.13
34.60 25.10Peach Property N 33.50 26t 33.00 -1.49
0.0225 0.0100Perfect N 0.0170 -0.0170 0.00149.00 51.50Perrot Duval I 133.00 -133.00 0.00
661.00 374.00Phoenix Mecano I 407.00 463400.00 -1.72
258.00 218.00Plazza N 254.00 1193253.00 -0.39
56.80 42.90Poenina Holding 45.30 186 44.90-0.88
34.75 4.19Polyphor 7.14 32t 7.15 0.14
72.00 55.00Private Equity N 56.00 1143 55.50-0.89
132.40 91.25PSP Swiss Prop. N 123.80 180t124.00 0.16
R
0.0090 0.0010Relief Therap. 0.0016 2292t0.0014-12.50
158.40 119.00Rieter N 143.80 8282142.20 -1.11
1280 1115Romande Energie N 1250 529 1210 -3.20
S
22.30 5.55Santhera Pharma N 13.20 6829 13.14-0.45
343.00 185.00Schaffner N 195.00 532196.50 0.77
238.80 183.00Schindler N 226.60 37t225.40 -0.53
246.40 188.50Schindler PS 228.00 241t227.40 -0.26
50.50 31.20Schlatter N 38.00 112 38.20 0.53
0.82 0.25Schmolz+Bickenb. N 0.25 3848t 0.25 -0.80
1230 828.00SchweiterTechn. I 966.00 1314974.00 0.83
72.70 30.00Sensirion 40.90 25t 41.60 1.71
117.80 68.60SFS Group N 81.15 56t 79.90-1.54
465.50 318.00Siegfried N 415.00 20t408.00 -1.69
13.18 9.80SIG Combibloc 12.72 883t 12.68-0.31
6180 4000SNB N 5770 86 5720 -0.87
236.00 144.55Sonova N 219.10 281t220.60 0.68
25.60 19.40Spice Private Eq. 22.60 12 22.20-1.77
510.00 413.00St. Galler KB N 443.50 2540441.00 -0.56
47.40 37.00Stadler Rail 42.90 288t 42.82-0.19
69.60 41.00Starrag Group N 48.20 6 48.20 0.00
896.20 587.00Straumann N 822.00 56t833.20 1.36
122.40 75.15Sulzer N 101.70 54t101.30 -0.39
95.00 66.90Sunrise Comm. N 76.30 267t 76.75 0.59
77.55 47.50Swatch N 53.55 142t 53.30-0.47
96.00 84.00Swiss Fin.&Prop. 95.00 1165 94.00-1.05
99.90 77.20Swiss Prime Site N 96.50 247t 97.05 0.57
73.70 34.25Swissquote N 42.62 41t 42.54-0.19
T
123.00 97.30Tamedia N 100.60 1371100.20 -0.40
263.00 179.30Tecan N 238.00 19t239.20 0.50
184.55 106.90Temenos N 166.00 292t166.40 0.24
111.50 98.60Thurgauer KB PS 106.00 1810106.00 0.00
10.40 5.68Tornos N 7.30 8188 7.00 -4.11
U
145.60 61.30U-Blox N 77.45 44t 78.60 1.48
V
11.80 9.60Valartis Group N 10.10 27 9.95 -1.49
118.00 99.80Valiant N 105.60 21t104.40 -1.14
282.00 204.00Valora N 272.00 11t272.50 0.18
40.80 35.20Varia US Prop. 36.40 13t 36.30-0.27
133.00 81.05VATGroup N 131.85 145t132.00 0.11
534.00 465.00Vaudoise Ass. N 530.00 362528.00 -0.38
2720 1805Vetropack I 2680 511 2685 0.19
177.10 101.80Vifor Pharma N 159.90 215t159.40 -0.31
890.00 725.00Villars N 770.00 28 760.00 -1.30
1.38 0.83VonRoll I 0.87 8256 0.86 -0.46
73.20 49.60Vontobel N 55.85 81t 55.20-1.16
167.40 130.20VP Bank N 155.40 430155.60 0.13
305.00 239.00VZ Holding N 292.50 1096290.00 -0.85
W
128.00 103.50Walliser KB N 113.50 1696113.00 -0.44
2040 1750Warteck Invest N 1970 371 1960 -0.51
3.69 2.12Wisekey Intern. N 2.57 72t 2.51 -2.33
Y
148.00 111.60Ypsomed N 127.80 7090129.20 1.10
Z
44.75 29.15Zehnder N 38.20 7571 37.75-1.18
28.50 21.20Züblin N 26.40 9593 26.00-1.52
2060 1630Zug Estates Hold. N 2020 92 2020 0.00
6340 5620Zuger KB I 6100 15 6100 0.00
137.40 79.80Zur Rose Group N 88.90 29t 88.90 0.00
294.00 242.00Zwahlen I 250.00 -250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09. 12.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09. 12.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09. 12.09.3679 2688Canon 2907 3767t 2935 0.96
26255 20365Central Japan Railw.21020 547t 21465 2.12
7900 6170Chugai Pharmaceut. 7410 853t 7370 -0.54
7358 3277Daiichi Sankyo 6678 3150t 6925 3.70
15670 10900Daikin Industries 13680 1321t 14220 3.95
6036 4081Denso 4822 1798t 4862 0.83
10935 9063East Japan Railw. 10115 1174t 10220 1.04
22800 15570Fanuc 19840 1330t 20275 2.19
70230 47040Fast Retailing 64780 694t 64210 -0.88
4198 2768Hitachi 4100 3877t 4161 1.49
3519 2412Honda Motor 2896 8412t 2930 1.17
1396 938.00Japan Post Holdings 1013 8518t 1024 1.09
3010 2179Japan Tobacco 2337 6949t 2333 -0.15
9387 7020Kao Corp. 7770 1534t 7863 1.20
3173 2332KDDI Corp. 2839 7349t 2876 1.30JAPAN: NIKKEI 225* 0.75%3638 2520Mitsubishi 2806 6947t 2801 -0.18
740.90 490.50Mitsubishi UFJ 570.00 80997t568.30 -0.30
205.00 150.10Mizuho Financial 167.40138294t167.90 0.30
5294 4050NipponTel. &Tel. 5204 4090t 5265 1.17
1109 635.10Nissan Motor 718.40 16889t711.10 -1.02
3095 2258NTT DoCoMo 2781 4531t 2788 0.25
3845 2528Recruit Hold. 3175 14418t 3237 1.95
5203 3573Seven &IHoldings 4041 3127t 4076 0.87
11675 7982Shin-Etsu Chem. 11385 1450t 11615 2.02
6045 3402Softbank 4677 14900t 4687 0.21
6973 4630Sony 6451 6268t 6515 0.99
4775 3380Sumitomo Mitsui Fin. 3772 6716t 3769 -0.08
4943 3401Takeda Pharm. 3746 5399t 3719 -0.72
5890 4929Tokio Marine 5793 2517t 5862 1.19
7380 6045Toyota 7355 7148t 7339 -0.2252 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09. 12.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09. 12.09.92.71 56.32AB Inbev 85.41 2619t 87.90 2.92
296.75 178.15Adidas N 270.50 628t275.85 1.98
746.20 410.00Adyen 620.00 89t637.80 2.87
179.90 130.00Aena SME 166.00 167t165.85 -0.09
195.00 150.00Aeroports de Paris 160.30 93t161.40 0.69
24.01 18.60Ahold Delhaize 22.60 4324t 22.63 0.13
128.70 101.85Air Liquide 125.60 1166t128.05 1.95
133.86 77.50Airbus 123.50 1156t124.82 1.07
93.96 73.14Akzo Nobel 81.48 642t 81.89 0.50
219.05 170.46Allianz vN 208.70 1146t210.15 0.69
82.20 58.06Amadeus IT 67.34 851t 67.50 0.24
2294 1519 AngloAmerican 1883 5380t 1933 2.64
224.90 130.12ASML Hold. 221.00 1203t223.80 1.27
231.60 153.90Assa-Abloy AB 213.50 2056t216.00 1.17
2659 2011Associat BR Foods 2239 1283t 2300 2.72
7583 5312AstraZeneca 6917 3681t 6904 -0.19
24.95 17.26Atlantia 24.50 1929t 24.13-1.51
314.00 201.80Atlas Copco A 310.00 1955t311.00 0.32
498.50 350.00Aviva 392.70 10403t390.60 -0.53
23.99 18.40AXA 22.46 6790t 22.43-0.13
643.60 439.40BAE Systems 574.60 5448t571.40 -0.56
4.68 3.39Banco Santander 3.71 86406t 3.73 0.47
181.00 134.70Barclays 148.70 45366t148.70 0.00
81.77 55.64BASF N 64.66 3452t 64.41-0.39
79.95 52.02Bayer N 69.00 3265t 68.01-1.43
5.79 4.19BBVA 4.68 30151t 4.73 1.12
117.25 80.60Beiersdorf 111.30 487t110.65 -0.58
2079 1460BHP Group 1777 5296t 1804 1.51
86.74 58.04BMW St 63.81 2106t 64.64 1.30
55.34 38.14BNP Paribas 44.30 6068t 44.24-0.15
603.20 481.35BP PLC 512.10 53113t504.00 -1.58
3731 2337Brit. Am.Tobacco 3043 4736t 3073 0.99
268.60 157.68BT Group 173.00 25696t170.82 -1.26
118.00 79.80Capgemini 109.55 463t108.85 -0.64
498.20 310.20Christian Dior 458.00 18t462.60 1.00
851.40 570.00Coloplast 790.00 257t792.20 0.28
2150 1468Compass Group 2010 3135t 2010 0.00
160.45 103.62Continental 125.22 653t124.64 -0.46
13.12 9.10Crédit Agricole 11.13 9013t 11.16 0.22
31.54 21.79CRH 31.53 3 31.36-0.54
60.00 40.31Daimler N 47.18 4741t 47.76 1.23
82.38 59.72Danone 80.26 1167t 80.84 0.72
147.20 96.02Dassault Systems 127.05 421t129.55 1.97
10.63 5.78Deutsche Bank N 7.49 30438t 7.42 -0.95
139.80 102.40Deutsche Börse N 136.70 668t138.00 0.95
32.05 23.36Deutsche Post N 30.90 2747t 30.99 0.29
15.88 13.61DeutscheTelekom N15.09 8598t 15.18 0.57
3634 2513Diageo 3363 3184t 3382 0.57
174.20 135.50DnB ASA 154.25 1674t157.55 2.14
117.15 68.00DSM 113.30 659t113.35 0.04
698.00 424.00DSV 663.40 462t658.80 -0.69
10.26 8.08E.ON N 8.68 12970t 8.77 1.08
15.89 9.89EDF 10.55 2167t 10.63 0.71
24.12 17.15Endesa 23.38 928t 23.56 0.77
6.76 4.26Enel 6.44 37690t 6.61 2.65
14.39 11.31Engie 13.60 10014t 13.94 2.54
16.67 12.92Eni 14.07 16913t 13.90-1.24
234.60 144.50Equinor ASA 174.45 4315t171.00 -1.98
96.74 72.82Ericsson B 77.44 7946t 77.70 0.34
136.70 95.50Essilor-Luxottica 129.95 944t129.40 -0.42
309.00 202.00Essity AB B 284.80 1730t288.80 1.40
2641 1710Experian Group 2481 2649t 2525 1.77
152.60 84.08Ferrari N.V. 138.85 848t139.20 0.25
26.54 16.34Ferrovial 25.31 1624t 25.88 2.25
15.82 10.93Fiat Chrysler 12.41 10342t 12.57 1.29
22.63 17.97Fortum 20.63 1814t 21.18 2.67
69.90 38.28Fresenius 45.47 2402t 45.17-0.66
91.74 55.44Fresenius M. C. St. 62.86 786t 62.40-0.73
17.52 13.63Generali 17.34 6781t 17.50 0.92
1767 1409GlaxoSmithKline 1650 9948t 1662 0.73
343.60 218.60Glencore 251.95 53466t252.55 0.24
153.40 113.50Hann. Rückvers. N 152.40 156t151.00 -0.92
39.21 31.90Healthineers 35.62 494t 36.00 1.07
104.00 74.28Heineken 97.24 546t 98.02 0.80
107.50 80.70Henkel Vz. 94.24 653t 94.78 0.57
193.28 121.70Hennes&Mauritz 188.48 4248t189.62 0.60
656.60 462.40Hermes Intl. 636.20 66t645.00 1.38
538.80 392.20Hexagon B 477.60 1786t492.00 3.02
687.70 578.20HSBC Hold. 625.50 38333t626.20 0.11EUROPA:DJ STOXXEUROPE 600* 0.20%9.57 5.81Iberdrola 9.19 20052t 9.31 1.24
2789 1821Imperial Brands 2213 2408t 2202 -0.52
29.00 21.85Inditex 27.50 4137t 27.18 -1.16
21.62 13.42Infineon N 17.99 7559t 18.04 0.27
12.14 8.20ING Groep 9.63 26728t 9.57 -0.64
45.98 37.79Innogy 45.10 341t 45.19 0.20
2.47 1.80Intesa Sanpaolo 2.11179712t 2.12 0.69
471.60 366.10Investor B 464.10 1054t468.50 0.95
68.70 48.65KBC Group 58.50 1350t 58.88 0.65
539.80 351.70Kering 467.50 356t472.15 0.99
111.40 85.20Kerry Group 106.40 0 107.60 1.13
103.70 73.93Knorr-Bremse 91.85 229t 91.50 -0.38
55.64 38.05Kone Corp. 52.42 964t 53.00 1.11
292.30 214.90Legal &General 247.50 21720t247.20 -0.12
66.90 47.75Legrand 65.36 669t 66.40 1.59
184.80 130.75Linde PLC 169.65 754t173.30 2.15
66.79 48.16Lloyds Bank.Group 52.60225150t 51.94 -1.25
7922 3842London St. Exchan. 7206 1805t 7252 0.64
257.80 182.00L’Oréal 247.80 663t249.80 0.81
392.65 242.30LVMH 378.15 565t379.70 0.41
118.60 82.68Michelin 103.10 539t103.20 0.10
230.30 181.20Münch. Rück vN 228.10 628t230.30 0.96
892.00 744.50National Grid 826.10 15644t831.90 0.70
27.11 21.41Naturgy Energy 23.33 1623t 23.48 0.64
33.33 21.74Neste OYJ 28.40 1151t 28.82 1.48
5.74 4.17Nokia 4.61 14802t 4.68 1.51
98.98 57.20Nordea Bank AB 69.12 13042t 69.69 0.82
366.15 265.15Novo-Nordisk AS B342.60 2667t342.25 -0.10
15.25 13.08Orange 13.63 9978t 13.87 1.76
688.20 399.30Orsted 650.00 456t656.20 0.95
179.50 127.05Pernod Ricard 169.25 465t168.60 -0.38
25.40 17.17Peugeot 23.21 3615t 23.68 2.02
43.67 29.05Philips Elec. 42.58 2735t 43.05 1.10
1820 1300Prudential 1492 4931t 1497 0.34
7174 5559Reckitt Benckiser 6398 1648t 6417 0.30
2027 1467Relx 1872 4195t 1895 1.23
78.96 47.59Renault 56.19 1384t 56.34 0.27
16.93 12.37Repsol YPF 14.02 6150t 13.84 -1.28
5039 3489Rio Tinto 4289 4187t 4332 1.01
989.55 723.40Rolls-Royce Group 832.00 11763t829.20 -0.34
274.20 176.55Royal Bk. of Scotl. 199.80 16762t197.90 -0.95
2687 2210Royal Dutch Shell A 2306 8274t 2290 -0.67
144.00 99.98Safran 139.25 1065t142.00 1.97
44.94 35.60Sampo 38.04 1269t 38.00 -0.11
182.45 122.55Sandvik 155.05 6432t158.25 2.06
82.11 71.74Sanofi S.A. 79.16 2458t 79.77 0.77
125.00 83.95SAP 109.14 2394t109.34 0.18
81.36 57.54Schneider Electr. 79.88 1674t 80.50 0.78
100.50 78.88SEB AB 89.10 5064t 90.26 1.30
112.12 84.42Siemens N 97.37 2474t 96.71 -0.68
1998 1243Smith &Nephew 1899 2471t 1905 0.34
4.86 3.55Snam Rete Gas 4.47 11977t 4.55 1.75
38.44 20.81Soc. Générale 25.67 7636t 25.56 -0.41
38.92 27.99St. Gobain 35.27 1917t 35.13 -0.38
742.60 514.20Standard Chartered682.40 6567t681.80 -0.09
113.00 82.02Svenska Handelsbk 94.00 5269t 94.40 0.43
8.06 5.86Telefónica 6.69 15801t 6.72 0.46
190.80 148.10Telenor 178.80 1228t180.05 0.70
43.96 38.91Telia Comp. 42.40 11142t 43.12 1.70
254.10 187.05Tesco 234.30 24359t235.90 0.68
124.45 94.32Thales 107.70 282t107.75 0.05
56.82 42.65Total 47.15 6094t 46.58 -1.20
14.35 9.07UniCredit 10.76 34237t 10.98 2.08
57.77 45.12Unilever 54.69 4530t 55.00 0.57
5333 3905Unilever plc. 4963 2398t 5003 0.82
615.80 380.00Vestas Wind Sys. 552.00 841t553.60 0.29
101.70 69.98Vinci 97.56 1358t 98.92 1.39
26.69 20.80Vivendi 24.95 3284t 25.14 0.76
171.78 122.22Vodafone 159.00 89520t160.98 1.25
163.98 131.44Volkswagen Vz. 155.70 1543t156.76 0.68
162.20 112.85Volvo B 142.45 4499t142.90 0.32
48.93 38.07Vonovia N 42.27 1966t 42.22 -0.12
177.98 116.20WFD Unibail-Rod. 130.30 1323t126.70 -2.76
194.40 86.00Wirecard 152.30 778t151.00 -0.85
67.72 48.64Wolters Kluwer 63.62 827t 64.60 1.5452 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09. 12.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09.12.09.219.75 154.003M 168.08 2807t170.58 1.49
88.76 65.44Abbott Lab 84.52 3365t 85.21 0.82
96.60 62.66AbbVie Inc 69.49 9480t 70.83 1.93
202.80 132.63Accenture 191.37 1950t195.52 2.17
313.11 204.95Adobe 277.78 2621t278.12 0.12
197.00 114.27Allergan 165.84 3953t166.35 0.31
1297 977.66Alphabet Inc. A 1220 1530t 1235 1.23
1289 970.11Alphabet Inc. C 1220 1683t 1234 1.15
66.04 42.40Altria Group 44.72 9483t 44.46-0.58
57.59 36.16Am. Intl. Group 56.60 3218t 56.76 0.28
2036 1307Amazon 1823 2706t 1844 1.13
129.34 89.05American Express 118.00 3085t119.02 0.86
211.90 166.30Amgen 195.84 3454t194.00 -0.94
233.47 142.00Apple Inc. 223.59 30906t223.09 -0.23
38.75 26.80AT&T 38.74 41589t 38.38-0.93
31.37 22.66Bank of America 29.46 70837t 29.67 0.71
54.27 40.52Bank of NewYork 46.34 3002t 46.31-0.06
224.07 186.10Berkshire Hath. B 210.91 4498t211.37 0.22
358.41 215.78Biogen Inc. 235.96 1894t232.31 -1.55
492.00 360.79BlackRock 432.83 579t434.75 0.44
446.01 292.47Boeing 382.94 4467t375.63 -1.91
2067 1606Booking Hold. 2050 433t 2041 -0.43
63.69 42.48Bristol-Myers Sq. 49.24 9001t 49.61 0.75
159.37 111.75Caterpillar 133.09 5403t131.75 -1.01
99.06 58.59Celgene Corp. 98.41 2794t 98.63 0.22
431.43 272.91Charter Comm. 425.00 1223t424.99 0.00
127.60 100.22Chevron Corp. 121.28 5282t121.42 0.12
58.26 40.25Cisco Systems 50.03 15573t 49.93-0.20
75.24 48.42Citigroup 68.90 15169t 69.30 0.58
55.92 44.25Coca Cola 54.77 11800t 55.11 0.62
76.41 57.41Colgate-Palmolive 72.85 2595t 72.29-0.77
47.27 32.61Comcast A 46.40 17980t 46.97 1.23
80.24 50.13Conoco Philips 57.20 5607t 56.35-1.49
307.34 189.51Costco 290.69 2873t289.89 -0.28
82.15 51.72CVS Caremark 63.99 8732t 63.90-0.14
145.50 94.59Danaher 139.50 1872t141.74 1.61
147.15 100.35Disney Co. 136.19 7147t137.50 0.96
60.52 40.44Dow Inc. 46.88 3645t 46.97 0.19
95.70 78.00Duke Energy 94.49 2275t 94.96 0.50
77.03 43.73DuPont de Nemours71.55 3101t 71.29-0.36
132.13 104.17Eli Lilly 111.69 3516t111.47 -0.20
51.18 42.19Excelon 48.73 6495t 47.88-1.74
87.36 64.65Exxon Mobil 71.93 9054t 71.98 0.07
208.66 123.02Facebook 188.49 10977t187.47 -0.54
259.25 147.82FedEx 173.96 1478t173.51 -0.26
207.72 143.87General Dynamics 188.60 1029t189.41 0.43
13.78 6.66General Electric 9.36 67158t 9.26 -1.07
41.90 30.56General Motors 39.46 6859t 39.07-0.99USA: S&P 500* 0.29%79.61 60.32Gilead Sciences 68.08 6285t 66.36 -2.53
238.52 151.70Goldman Sachs 216.80 2864t218.74 0.89
235.49 158.09Home Depot 232.66 3269t233.80 0.49
178.47 123.48Honeywell 171.28 2730t168.63 -1.55
154.36 105.94IBM 143.60 2348t143.62 0.01
59.59 42.36Intel 52.79 22369t 53.01 0.42
148.99 121.00Johnson&Johnson131.17 5161t130.43 -0.56
119.24 91.11JP Morgan Chase 117.19 11159t117.91 0.61
21.50 14.62Kinder Morgan 20.45 9912t 20.42 -0.15
393.43 241.18Lockheed Martin 381.55 844t386.63 1.33
118.23 84.75Lowe’sCompanies 113.49 3370t113.88 0.34
293.69 171.89MasterCard 269.95 4986t276.40 2.39
221.93 156.56McDonald’s 210.20 3365t212.15 0.93
111.24 81.66Medtronic 108.63 4979t110.38 1.61
87.35 66.10Merck &Co. 82.92 7879t 83.31 0.47
51.16 37.76MetLife 47.97 5877t 47.87 -0.21
141.68 93.96Microsoft 136.12 24909t137.52 1.03
56.72 38.79Mondelez Intern. 54.51 5281t 54.81 0.55
50.37 36.74Morgan Stanley 43.94 12803t 44.32 0.86
386.80 231.23Netflix 288.27 4821t288.86 0.20
225.96 164.25Nextera Energy 220.06 2120t220.74 0.31
90.00 66.53Nike 86.75 4043t 87.67 1.06
292.76 124.46Nvidia 184.33 7828t184.24 -0.05
60.50 42.40Oracle 56.29 27420t 53.89 -4.26
121.48 74.66PayPal 104.02 11215t107.10 2.96
139.18 104.53Pepsico 136.36 4051t137.29 0.68
46.47 33.97Pfizer 37.41 15528t 37.28 -0.35
92.74 64.67Philip Morris 75.07 6177t 74.90 -0.23
123.43 78.49Procter&Gamble 121.27 6133t122.77 1.24
90.34 49.10Qualcomm Inc. 79.90 5645t 79.08 -1.03
210.89 144.27Raytheon Co. 193.12 1882t197.45 2.24
63.65 31.03Schlumberger 37.32 12595t 36.90 -1.13
191.49 145.42Simon 157.87 2719t155.27 -1.65
60.65 42.50Southern Co. 59.71 4195t 59.99 0.47
99.72 54.10Starbucks Corp. 90.98 6650t 92.06 1.19
110.94 60.15Target 108.97 3124t108.94 -0.03
130.92 87.70Texas Instruments 128.58 4313t130.22 1.28
155.09 111.08Travelers Comp. 146.23 1289t148.30 1.42
57.81 43.14U.S. Bancorp 55.95 7015t 55.73 -0.39
180.54 128.08Union Pacific 167.30 2329t167.71 0.25
287.94 208.07United Health 234.21 4642t230.10 -1.75
144.40 100.48United Technolog. 135.95 2980t137.46 1.11
123.63 89.89UPS 122.85 2178t122.56 -0.24
61.58 52.28Verizon 60.13 9297t 60.43 0.50
187.05 121.60VISA Inc. 174.98 7564t177.98 1.71
86.31 49.03Walgreens Boots 58.06 6426t 55.56 -4.31
117.96 85.78Walmart Inc. 116.02 4374t116.92 0.78
55.81 43.02Wells Fargo 48.85 24201t 48.65 -0.4152 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09. 12.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 11.09. Stück 12.09. 12.09.SMISchluss Schluss %absolut
(22.03 Uhr) 11.09. 12.09. 12.09. 12.09.
Europa
SMI 10098.59 10094.09 -0.04 -4.50
SPI 12249.32 12249.42 0.00 0.10
ATX3000.21 3018.27 0.60 18.06
DAX 12359.07 12410.25 0.41 51.18
CAC 40 5618.06 5642.86 0.44 24.80
S&P UK 1482.39 1483.37 0.07 0.98
Euro Stoxx 50 3516.82 3538.86 0.63 22.04
Stoxx Europe 50 3203.87 3209.10 0.16 5.23
Amerika
Dow Jones 27137.04 27182.45 0.17 45.41S&P 500 3000.93 3009.57 0.29 8.64
Nasdaq 8169.68 8194.47 0.30 24.79
S&P TSX 16611.14 16658.48 0.28 47.34
Mexiko IPC 42749.17 42669.84 -0.19 -79.33
Bovespa 103445.60103949.40 0.49 503.80
Merval 28617.92 28470.47 -0.52 -147.45
Asien und Afrika
Nikkei 225 21597.76 21759.61 0.75 161.85
Hang Seng 27116.26 27095.29 -0.08 -20.97
Shanghai Comp. 3008.81 3031.24 0.75 22.42
Indien BSE 37270.82 37104.28 -0.45 -166.54
S&P ASX 200 6638.00 6654.90 0.25 16.90
S&P SA 50 2752.10 2770.22 0.66 18.12SPI (SWISS-PERFORMANCE-INDEX) 12249.42 0.00%120501210012150122001225012300