30 FINANZEN Donnerstag, 29. August 2019
Schluss Vol. in %absolut
28.08. Stück 28.08. 28.08.
TAGESGEWINNER
SMI
Alcon 59.33 2932t 1.45 0.85
LafargeHolcimN46.07 1628t 0.57 0.26
SwisscomN487.00 140t 0.47 2.30
GivaudanN2 590 18t 0.39 10.00
NestléN109.28 4131t 0.20 0.22
SPI
Polyphor 5.69 50t 7.36 0.39
Aluflexpack 21.50 1993 5.39 1.10
Feintool Intern.N53.40 12t 4.09 2.10
Molecular Partn.N13.30 2256 4.07 0.52
VetropackI2 410 1218 3.66 85.00
TAGESVERLIERER
SMI
LonzaN344.50 337t -1.91 -6.70
Sika 136.55 379t -1.19 -1.65
Swiss ReN97.80 1269t -0.79 -0.78
Zurich Insur.GrpN344.70 409t -0.72 -2.50
NovartisN87.61 3202t -0.68 -0.60
SPI
Relief Therap. 0.00 1005t -12.50 0.00
EmmiN771.00 40t -6.43 -53.00
Schmolz+Bickenb.N0.28 1029t -6.29 -0.02
CicorTe chnologiesN42.70 4087 -3.83 -1.70
BâloiseN173.20 328t -3.24 -5.80
MEISTGEHANDELTE TITEL
SMI
UBS GroupN10.30 12 463t -0 .24 -0.03
Credit Suisse GroupN11.21 7312t 0.18 0.02
ABBN18.18 4787t 0.14 0.03
NestléN109.28 4131t 0.20 0.22
NovartisN87.61 3202t -0.68 -0.60
SPI
AryztaN0.76 3229t 0.67 0.01
MeyerBurgerN0.38 1813t -0.37 0.00
ClariantN17.73 1553t -0.20 -0.04
OC OerlikonN8.98 1183t -0.66 -0.06
AMS 38.36 1129t -2.42 -0.9511 883.15
-0.29%3602.31
-0.57%SMIM(TR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.28%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 27.08. Stück 28.08. 28.08. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV200-TL in Mio.
23.54 17.25ABB N 18.15 4787t 18.18 0.14 -2.78 -22.16 -15.23 -12.83 0.80 02.05.19 0.81 4.49 16.65 2.84 -5.61 39406.09
60.10 42.43Adecco Group N 51.42 533t 51.46 0.08 12.04 -14.20 -8.43 -25.58 2.50 16.04.19 2.52 4.90 9.77 1.91 -2.48 8405.69
63.85 53.82Alcon 58.48 2932t 59.33 1.45 -- ----0.13 0.22 29.82 1.51 0.65 28994.57
15.44 10.36Credit Suisse Group N 11.19 7312t 11.21 0.18 3.80 -24.71 -5.62 -54.46 0.26 26.04.19 0.29 2.59 7.87 0.60 -6.00 28652.89
467.10 353.20 Geberit N 439.90 106t 439.70 -0.05 15.01 -0.43 1.52 41.11 10.80 03.04.19 11.72 2.67 24.35 7.97 5.18 16287.12
2835 2224 Givaudan N 2580 18t 2590 0.39 13.80 10.45 26.46 69.72 60.00 28.03.19 63.31 2.45 28.68 5.90 1.97 23914.99
54.00 39.11LafargeHolcim N 45.81 1628t 46.07 0.57 13.75 -5.07 -11.06 -37.28 2.00 15.05.19 2.00 4.37 12.29 0.96 -3.76 28375.85
357.50 245.10 Lonza N 351.20 337t 344.50 -1.91 35.26 9.50 98.57 257.96 2.75 18.04.19 3.10 0.88 25.09 3.69 11.63 25654.48
109.66 77.74Nestlé N 109.06 4131t 109.28 0.20 36.94 34.48 40.37 54.90 2.45 11.04.19 2.79 2.56 23.32 5.79 16.14 325217.28
94.40 71.46Novartis N 88.21 3202t 87.61 -0.68 14.22 17.35 24.02 17.06 2.60 28.02.19 2.96 3.36 16.73 3.50 4.25 221423.30
88.50 60.44Richemont N 76.00 1312t 75.56 -0.58 19.94 -14.83 28.18 -14.04 1.90 11.09.19 2.14 2.82 19.58 2.18 3.05 43386.55
283.30 229.20 Roche GS 271.80 992t 270.40 -0.52 11.09 11.74 12.25 1.24 8.70 05.03.19 9.25 3.40 13.56 5.99 1.96 233236.95
2697 2151 SGS N 2380 14t 2378 -0.08 7.60 -7.97 9.59 16.28 78.00 22.03.19 82.23 3.46 25.11 10.22 -3.22 17991.31
170.00 112.70 Sika 138.20 379t 136.55 -1.19 9.59 -5.11 75.84 135.91 2.05 09.04.19 2.69 1.94 22.12 5.48 -3.16 19360.22
436.60 247.70 Swatch I 266.30 195t 265.00 -0.49 -7.57 -40.23 2.83 -47.32 8.00 24.05.18 8.77 3.29 14.80 1.16 -8.24 13458.15
498.50 349.70 Swiss Life N 464.90 184t 462.40 -0.54 22.13 29.71 91.87 100.96 16.50 30.04.19 20.11 4.33 12.30 1.00 5.45 15534.15
102.95 85.88Swiss Re N 98.58 1269t 97.80 -0.79 8.52 11.57 20.37 30.75 5.60 17.04.19 6.03 6.12 11.39 0.98 2.21 32020.18
499.40 427.00 Swisscom N 484.70 140t 487.00 0.47 3.68 10.01 3.35 -8.80 22.00 02.04.19 22.00 4.54 17.20 2.83 2.18 25227.55
16.11 9.86UBSGroupN 10.32 12463t 10.30 -0.24 -15.86 -33.37 -25.24 -37.00 0.70 02.05.19 0.76 7.33 8.47 0.70 -16.34 39728.97
354.70 282.40 Zurich Insur.Grp N 347.20 409t 344.70 -0.72 17.60 15.52 40.41 25.25 19.00 03.04.19 20.67 5.95 12.25 1.53 6.13 51569.89
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
2.88 1.43Addex Therapeutics 1.55 50t 1.50 -3.23
237.00 155.00Adval Tech N 166.00 -163.00 -1.81
13.40 11.44Aevis Victoria N 12.65 40t 12.65 0.00
1.39 1.15Airesis N 1.19 451 1.19 0.00
186.80 149.50Allreal N 184.80 33t186.20 0.76
155.80 103.00Also Holding 139.20 12t137.60 -1.15
23.50 18.75Aluflexpack 20.40 1993 21.50 5.39
78.26 18.03AMS 39.31 1129t 38.36 -2.42
365.50 243.00APG SGA N 262.00 685 263.00 0.38
9.20 0.0202APTG 0.0332 7750 0.0334 0.60
15.32 10.00Arbonia N 10.68 39t 10.76 0.75
4.68 1.86Arundel N 2.00 5060 2.06 3.00
2.73 0.68Aryzta N 0.75 3229t 0.76 0.67
20.15 9.54Ascom N 9.93 124t 9.93 0.00
8.24 1.80Asmallworld 3.09 7396 3.07 -0.65
233.20 93.70Autoneum Hold. N 104.20 17t103.50 -0.67
B
143.40 106.84Bachem Hold. N 141.00 11t141.20 0.14
183.90 131.10Bâloise N 179.00 328t173.20 -3.24
494.00 430.00Bank Linth 472.00 3 476.00 0.85
2064 1504 Barry Callebaut N 1972 4973 1964 -0.41
936.00 900.00Baselland KB 902.00 161 912.00 1.11
62.70 33.46Basilea Pharmac. N 47.50 97t 47.70 0.42
82.00 68.00Basler KB PS 69.60 5175 70.20 0.86
74.60 55.05BB Biotech N 63.50 107t 62.90 -0.94
6140 3750 Belimo N 4960 951 4905 -1.11
328.00 243.50Bell Food Group N 245.00 5992 246.00 0.41
25.40 18.00Bellevue N 21.20 4425 21.20 0.00
415.00 312.00Bergb. Eng.Trüb.Titlis321.00 153 323.00 0.62
246.50 190.00Berner KB N 214.00 2735 213.50 -0.23
44.20 40.40BFW Liegensch. N 43.70 1076 43.70 0.00
72.00 57.60BKW N 63.00 30t 63.60 0.95
8.40 0.95Blackstone 1.12 1001 1.11 -0.89
85.65 44.46Bobst N 46.32 20t 46.00 -0.69
207.60 123.90Bossard N 131.00 17t131.80 0.61
206.00 185.00Bq. Cant. Geneve N197.00 636 199.00 1.02
820.00 688.00Bq. Cant.Vaudoise N758.00 5071 753.00 -0.66
59.00 52.00Bq. Canton de Jura N57.50 53 57.00 -0.87
3.56 2.26Bq. Profil de Gestion I2.90 - 2.90 0.00
362.40 252.00Bucher Ind. N 285.80 19t282.80 -1.05
358.80 216.50Burckhardt Comp. N222.50 4213 221.00 -0.67
89.20 68.00Burkhalter 75.40 5495 77.20 2.39
950.00 790.00BVZ N 930.00 -930.00 0.00
C
35.40 26.80Calida Holding N 27.20 5030 27.10 -0.37
313.00 228.00Carlo Gavazzi I 261.00 121 261.00 0.00
61.40 35.50Cassiopea 42.80 872 42.50 -0.70
100.80 73.25Cembra Money Bk N99.70 85t 99.65 -0.05
455.00 400.00Cham Group N 424.00 197 425.00 0.24
3.90 2.10CI Com I 2.40 - 2.40 0.00
61.50 35.40Cicor Technologies N44.40 4087 42.70 -3.83
27.08 16.87Clariant N 17.77 1553t 17.73 -0.20
115.00 72.00Coltene N 75.60 3988 75.40 -0.26
106.50 74.45Comet N 78.60 22t 79.70 1.40
111.50 98.00Comp. Fin.Tradition I101.50 1059 100.00 -1.48
1230 714.00Conzzeta N 782.00 1864 777.00 -0.64
141.90 76.10Cosmo Pharmac.N 81.80 8995 81.60 -0.24
89.00 76.00CPH N 80.40 1 80.40 0.00
151.00 89.00Crealogix N 93.20 - 93.20 0.00
D
189.80 122.60Dätwyler I 150.20 10t149.60 -0.40
76.10 46.68DKSH Holding N 47.70 126t 47.22 -1.01
787.50 573.00dormakaba N 678.00 9125 673.00 -0.74
121.15 73.88Dufry N 78.82 220t 78.54 -0.36
E
166.00 58.00Edisun Power N 150.00 444 149.00 -0.67
7.97 5.25EFG N 6.08 201t 6.01 -1.15
442.00 326.00Elma Electronic N 410.00 50 416.00 1.46
973.00 667.50Emmi N 824.00 40t771.00 -6.43
644.00 447.60EMS-Chemie N 569.00 28t572.50 0.62
0.31 0.13Evolva Holding N 0.20 997t 0.20 2.26
F
118.00 50.70Feintool Intern. N 51.30 12t 53.40 4.09
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.29%
209.40 159.00Flughafen Zürich N 178.30 141t176.50 -1.01
1799 1318 Forbo N 1443 3777 1422 -1.46
15.0013.45Fundamenta Real 14.75 27t 14.75 0.00
G
57.7042.16Galenica N 54.10 183t 54.45 0.65
8.20 2.76GAM N 3.70 791t 3.77 2.00
1290 730.00Georg Fischer N 795.00 19t791.00 -0.50
32.9027.20Glarner KB N 30.80 1202 30.60 -0.65
1500 1300 Graubündner KB PS 1465 69 1460 -0.34
408.00 350.00Grp. Minoteries SA 360.00 -360.00 0.00
1164 770.00Gurit I 1140 872 1116 -2.11
H
130.70 112.10Helvetia N 127.80 107t127.10 -0.55
138.50 107.50HIAG Immobilien N 126.50 1303 127.50 0.79
22.2017.00Highlight E. and E. I 20.40 - 20.40 0.00
200.00 51.90Hochdorf N 63.00 16t 64.10 1.75
85.9060.80Huber +Suhner N 62.80 66t 61.60 -1.91
4660 4240 Hypo Lenzburg N 4540 26 4540 0.00
I
25.9015.20Idorsia 25.74 521t 25.80 0.23
63.7525.32Implenia N 31.52 133t 31.50 -0.06
642.50 403.80Inficon N 600.00 4465 596.50 -0.58
2540 1340 Interroll N 1782 2175 1758 -1.35
526.00 462.00Intershop N 519.00 900 520.00 0.19
71.8056.60Investis Holding 70.20 4636 71.00 1.14
187.50 143.50IVF Hartmann N 151.00 289 150.00 -0.66
J
52.2033.57Julius Bär N 37.78 588t 37.78 0.00
160.00 123.50Jungfraubahn N 154.00 7630 159.60 3.64
K
176.80 107.80Kardex N 136.40 16t133.20 -2.35
53.2029.00Klingelnberg 30.40 3219 30.10 -0.99
330.00 161.10Komax N 184.20 15t181.20 -1.63
81.8050.50KTM Industries 54.80 4786 55.30 0.91
9.47 5.17Kudelski I 6.01 57t 6.02 0.17
160.30 121.65Kühne +Nagel N 139.45 164t139.05 -0.29
7.78 1.48Kuros Biosc. N 1.52 19t 1.55 1.64
L
55.0036.00Lalique Group 39.00 300 38.20 -2.05
85.8552.05Landis+Gyr 81.15 76t 80.40 -0.92
34.4013.80lastminute.com 32.70 4069 32.10 -1.83
2.22 1.52Leclanché N 1.60 16t 1.60 0.00
1480 920.00Lem N 1236 678 1214 -1.78
54.1528.82Leonteq N 31.12 49t 30.60 -1.67
85400 68600Lindt &Sprüngli N 80500 16580900 0.50
7510 5730 Lindt &Sprüngli PS 7260 2611 7305 0.62
71.9058.00LLB N 60.40 19t 61.00 0.99
48.4528.85Logitech Intern. N 39.30 987t 38.68 -1.58
0.17 0.0570LumX Group 0.0760 -0.0760 0.00
518.00 411.50Luzerner KB N 418.50 1421 422.00 0.84
M
39.7015.20MCH Group N 23.20 122 23.00 -0.86
105.88 78.50Medacta Group 81.50 4000 82.00 0.61
84.0041.50Medartis 45.20 5947 44.40 -1.77
20.6514.10Meier Tobler N 15.56 180 15.54 -0.13
3435 1920 Metall Zug N 2050 223 2010 -1.95
0.95 0.32Meyer Burger N 0.38 1813t 0.38 -0.37
10.20 6.00Mikron N 7.42 612 7.36 -0.81
11.94 8.78Mobilezone N 9.51 105t 9.37 -1.47
279.50 215.50Mobimo N 277.50 8803 277.00 -0.18
24.5012.16Molecular Partn. N 12.78 2256 13.30 4.07
N
10.70 5.33Newron Pharmac. N 5.70 1075 5.77 1.23
O
19.90 8.00ObsEva SA 9.60 2725 9.86 2.71
14.31 8.63OC Oerlikon N 9.04 1183t 8.98 -0.66
17.3011.55Orascom N 15.26 3472 15.18 -0.52
100.00 77.00Orell Fuessli N 90.00 57 91.50 1.67
92.7074.00Orior N 84.90 15t 84.50 -0.47
P
83.9566.55Pargesa I 69.75 78t 69.90 0.22
806.20 581.50Partners Group N 793.20 75t786.60 -0.83
34.6025.10Peach Property N 32.90 4121 32.00 -2.74
0.0235 0.0025Perfect N 0.0170 -0.0170 0.00149.00 51.50Perrot Duval I 136.00 -136.00 0.00
679.00 375.00Phoenix Mecano I 375.00 1094 378.50 0.93
258.00 218.00Plazza N 255.00 1832 255.00 0.00
56.8042.90Poenina Holding 44.00 805 43.60-0.91
34.75 4.19Polyphor 5.30 50t 5.69 7.36
72.0055.00Private Equity N 57.00 80 56.50-0.88
132.00 91.25PSP Swiss Prop. N 131.90 105t131.80 -0.08
R
0.0092 0.0010Relief Therap. 0.0016 1005t0.0014-12.50
159.00 119.00Rieter N 133.10 9727 130.70 -1.80
1270 1115 Romande Energie N 1230 45 1220 -0.81
S
22.30 5.55Santhera Pharma N 13.80 16t 13.70-0.72
343.00 191.00Schaffner N 193.00 17 192.50 -0.26
238.80 183.00Schindler N 217.20 27t217.00 -0.09
246.40 188.50Schindler PS 217.90 182t218.00 0.05
50.5031.20Schlatter N 38.00 - 38.00 0.00
0.82 0.27Schmolz+Bickenb. N 0.29 1029t 0.28 -6.29
1230 828.00SchweiterTechn. I 925.00 1812 909.00 -1.73
72.7030.00Sensirion 37.90 32t 39.20 3.43
120.00 68.60SFS Group N 71.10 60t 70.95-0.21
469.50 318.00Siegfried N 397.50 11t395.50 -0.50
13.00 9.80SIG Combibloc 12.70 475t 12.84 1.10
6260 4000 SNB N 5260 24 5300 0.76
236.00 144.55Sonova N 228.30 139t228.40 0.04
26.4019.40Spice Private Eq. 21.60 2 21.20-1.85
515.00 413.00St. Galler KB N 431.50 4747 429.50 -0.46
47.4037.00Stadler Rail 44.74 294t 43.74-2.24
69.8041.00Starrag Group N 48.00 1 48.00 0.00
896.20 587.00Straumann N 765.20 45t755.20 -1.31
123.10 75.15Sulzer N 91.25 71t 90.55-0.77
95.0066.90Sunrise Comm. N 73.00 217t 73.65 0.89
82.4047.50Swatch N 50.05 76t 49.84-0.42
96.0084.00Swiss Fin.&Prop. 96.00 - 95.50-0.52
99.9077.20Swiss Prime Site N 98.75 220t 98.55-0.20
73.7034.25Swissquote N 40.56 35t 40.60 0.10
T
133.00 97.30Tamedia N 100.00 4552 101.80 1.80
263.00 179.30Tecan N 236.00 24t234.00 -0.85
184.55 106.90Temenos N 161.40 278t157.95 -2.14
111.50 98.60Thurgauer KB PS 107.50 3246 108.50 0.93
10.40 5.68Tornos N 6.82 19t 6.70 -1.76
U
150.20 61.30U-Blox N 63.65 67t 62.40-1.96
V
11.90 9.60Valartis Group N 10.30 623 10.30 0.00
118.00 99.80Valiant N 103.20 8100 102.60 -0.58
286.50 204.00Valora N 272.00 19t277.50 2.02
40.8035.20Varia US Prop. 36.40 4200 36.20-0.55
129.00 81.05VATGroup N 113.80 108t113.05 -0.66
526.00 465.00Vaudoise Ass. N 504.00 251 510.00 1.19
2490 1805 Vetropack I 2325 1218 2410 3.66
181.00 101.80Vifor Pharma N 155.35 130t156.25 0.58
920.00 725.00Villars N 775.00 12 770.00 -0.65
1.38 0.83VonRoll I 0.88 113t 0.89 1.37
73.2049.60Vontobel N 50.85 80t 50.60-0.49
169.20 130.20VP Bank N 152.40 1429 155.00 1.71
310.50 239.00VZ Holding N 289.00 2136 286.00 -1.04
W
128.00 103.50Walliser KB N 115.50 549 116.50 0.87
2040 1750 Warteck Invest N 2000 49 2000 0.00
3.74 2.12Wisekey Intern. N 2.34 21t 2.31 -1.07
Y
148.40 111.60Ypsomed N 123.60 2681 122.40 -0.97
Z
46.0029.15Zehnder N 36.05 19t 36.05 0.00
28.5021.20Züblin N 26.40 82 26.40 0.00
1960 1630 Zug Estates Hold. N 1935 236 1925 -0.52
6340 5620 Zuger KB I 6140 6 6140 0.00
139.40 79.80Zur Rose Group N 91.00 15t 90.10-0.99
294.00 242.00Zwahlen I 250.00 -250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück28.08. 28.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück28.08. 28.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück28.08. 28.08.3679 2688 Canon 2746 2188t 2739 -0.25
26255 20385Central Japan Railw. 20735 209t 20890 0.75
7900 6170 Chugai Pharmaceut. 7440 482t 7480 0.54
7358 3277 Daiichi Sankyo 6998 1391t 6906 -1.31
15670 10900Daikin Industries 13370 595t 13365 -0.04
6036 4081 Denso 4416 1232t 4386 -0.68
10935 9063 East Japan Railw. 10100 659t 10155 0.54
22800 15570Fanuc 17860 909t 17845 -0.08
70230 47040Fast Retailing 62330 446t 62450 0.19
4198 2768 Hitachi 3563 2022t 3569 0.17
3519 2412 Honda Motor 2484 3180t 2490 0.24
1396 938.00Japan Post Holdings951.00 4436t958.00 0.74
3010 2187 Japan Tobacco 2250 5018t 2231 -0.84
9387 7020 Kao Corp. 7682 901t 7708 0.34
3173 2332 KDDI Corp. 2800 5836t 2868 2.45JAPAN: NIKKEI 225* 0.11%3638 2520 Mitsubishi 2555 4447t 2542 -0.51
740.90 490.50Mitsubishi UFJ 497.20 27569t498.40 0.24
205.00 150.10Mizuho Financial 152.90 59652t152.80 -0.07
5294 4050 NipponTel. &Tel. 4937 2665t 5064 2.57
1109 638.10Nissan Motor 647.30 12113t648.40 0.17
3095 2258 NTT DoCoMo 2614 4807t 2664 1.93
3845 2528 Recruit Hold. 3307 2815t 3313 0.18
5203 3573 Seven &IHoldings 3695 2558t 3751 1.52
11300 7982 Shin-Etsu Chem. 10465 716t 10475 0.10
6045 3402 Softbank 4647 8819t 4656 0.19
6973 4630 Sony 5882 2802t 5893 0.19
4775 3380 Sumitomo Mitsui Fin. 3435 3242t 3427 -0.23
4943 3401 Takeda Pharm. 3462 3931t 3450 -0.35
5833 4929 Tokio Marine 5387 1229t 5418 0.58
7257 6045 Toyota 6919 3273t 6889 -0.4352 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück28.08. 28.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück 28.08. 28.08.92.7156.32AB Inbev 85.16 1388t 84.30-1.01
296.75 178.15Adidas N 264.10 509t265.25 0.44
758.90 410.00Adyen 649.00 117t653.20 0.65
179.90 130.00Aena SME 164.25 124t163.40 -0.52
196.50 150.00Aeroports de Paris 154.90 51t154.70 -0.13
24.0118.60Ahold Delhaize 20.78 2229t 20.87 0.46
127.20 101.85Air Liquide 123.70 567t123.80 0.08
133.86 77.50Airbus 122.56 646t121.60 -0.78
93.9673.14Akzo Nobel 81.05 674t 80.43-0.76
219.05 170.46Allianz vN 198.76 1043t196.82 -0.98
82.2058.06Amadeus IT 67.04 593t 66.62-0.63
2294 1434 Anglo American 1690 4100t 1718 1.61
211.50 130.12ASML Hold. 193.46 785t194.10 0.33
231.60 153.90Assa-Abloy AB 206.10 3323t201.70 -2.13
2659 2011 Associat BR Foods 2267 1146t 2260 -0.31
7479 5312 AstraZeneca 7240 2195t 7266 0.36
24.9516.94Atlantia 22.79 1658t 22.28-2.24
311.90 201.80Atlas Copco A 274.80 1540t275.00 0.07
498.50 350.00Aviva 358.50 12453t353.50 -1.39
23.9918.40AXA 21.26 11212t 20.78-2.23
643.60 439.40BAE Systems 541.00 6175t536.80 -0.78
4.68 3.42Banco Santander 3.47 37328t 3.47 0.12
181.38 134.70Barclays 136.68 65333t136.16 -0.38
81.7755.64BASF N 58.24 2197t 58.48 0.41
82.6852.02Bayer N 66.98 2003t 66.70-0.42
5.79 4.19BBVA 4.29 26012t 4.27 -0.38
113.80 80.60Beiersdorf 113.00 275t113.60 0.53
2079 1460 BHP Group 1673 5771t 1712 2.36
86.7458.04BMW St 59.49 1293t 59.72 0.39
55.3438.14BNP Paribas 40.33 2631t 40.20-0.31
603.20 481.35BP PLC 488.05 66995t498.75 2.19
3815 2337 Brit. Am.Tobacco 2832 5851t 2830 -0.07
268.60 157.68BT Group 160.00 25382t162.60 1.63
118.00 79.80Capgemini 107.45 259t106.40 -0.98
498.20 310.20Christian Dior 445.80 15t444.20 -0.36
851.40 570.00Coloplast 810.40 270t805.80 -0.57
2113 1468 Compass Group 2075 2564t 2081 0.29
162.45 103.62Continental 107.88 258t108.14 0.24
13.12 9.10Crédit Agricole 10.08 2905t 10.10 0.20
30.7021.79CRH 29.07 80 29.10 0.10
60.0040.31Daimler N 41.54 2274t 41.71 0.40
81.1659.72Danone 80.60 757t 80.54-0.07
147.20 96.02Dassault Systems 128.50 467t126.15 -1.83
10.63 5.78Deutsche Bank N 6.43 9988t 6.46 0.58
133.25 102.40Deutsche Börse N 128.95 557t127.20 -1.36
32.0523.36Deutsche Post N 29.23 1807t 29.20-0.10
15.8813.35DeutscheTelekom N14.90 5973t 14.93 0.19
3538 2513 Diageo 3445 3648t 3455 0.29
174.20 135.50DnB ASA 142.65 1115t141.95 -0.49
116.60 68.00DSM 110.80 303t110.50 -0.27
668.60 424.00DSV 666.60 418t660.00 -0.99
10.26 8.08E.ON N 8.34 5882t 8.31 -0.35
15.8910.23EDF 10.58 1454t 10.64 0.52
24.1217.15Endesa 23.44 600t 23.50 0.26
6.62 4.22Enel 6.50 22712t 6.50 0.03
14.3911.31Engie 13.66 3804t 13.65-0.07
16.6712.92Eni 13.30 10317t 13.40 0.74
234.60 144.50Equinor ASA 151.00 2600t152.30 0.86
96.7472.82Ericsson B 77.48 17082t 74.84-3.41
133.55 95.50Essilor-Luxottica 132.85 545t133.00 0.11
298.40 202.00Essity AB B 293.60 1147t296.70 1.06
2587 1710 Experian Group 2535 1717t 2508 -1.07
152.60 84.08Ferrari N.V. 144.95 448t142.70 -1.55
26.0016.34Ferrovial 25.86 985t 25.91 0.19
15.8210.93Fiat Chrysler 11.60 4447t 11.64 0.31
22.9117.97Fortum 19.91 1338t 19.90-0.03
69.9038.28Fresenius 43.96 1036t 44.21 0.56
91.7455.44Fresenius M. C. St. 60.30 734t 60.50 0.33
17.3813.63Generali 16.43 5684t 16.27-1.00
1749 1409 GlaxoSmithKline 1687 5627t 1692 0.31
343.60 218.60Glencore 223.80 31390t225.20 0.63
149.80 113.50Hann. Rückvers. N 146.70 136t144.50 -1.50
39.8831.90Healthineers 35.87 260t 35.75-0.33
104.00 74.28Heineken 94.88 526t 95.36 0.51
111.50 80.70Henkel Vz. 88.76 534t 89.42 0.74
189.48 120.50Hennes&Mauritz 180.30 7586t188.24 4.40
652.00 462.40Hermes Intl. 618.00 30t614.40 -0.58
550.80 392.20Hexagon B 438.20 905t425.90 -2.81
687.70 578.20HSBC Hold. 580.90 34461t581.80 0.15EUROPA:DJSTOXXEUROPE 600* -0.20%9.40 5.81Iberdrola 9.30 16943t 9.32 0.13
2789 1821 Imperial Brands 2062 2838t 2061 -0.02
28.1421.85Inditex 27.16 2048t 27.55 1.44
22.2113.42Infineon N 15.22 7112t 14.98 -1.60
12.14 8.20ING Groep 8.50 10289t 8.48 -0.16
45.0337.25Innogy 44.75 343t 44.96 0.47
2.47 1.80Intesa Sanpaolo 1.95 97604t 1.97 1.05
467.80 366.10Investor B 443.90 766t444.70 0.18
68.7048.65KBC Group 51.72 452t 51.66 -0.12
539.80 351.70Kering 430.05 144t429.70 -0.08
110.80 85.20Kerry Group 106.40 50 109.00 2.44
103.70 73.93Knorr-Bremse 84.50 118t 83.50 -1.18
53.7038.05Kone Corp. 51.16 697t 50.78 -0.74
292.30 214.90Legal &General 219.70 22237t216.70 -1.37
66.0247.75Legrand 62.60 389t 62.26 -0.54
184.80 130.75Linde PLC 167.00 421t167.60 0.36
66.7948.16Lloyds Bank.Group 49.76135079t 49.52 -0.49
7272 3842 London St. Exchan. 6840 521t 6880 0.58
257.80 182.00L’Oréal 244.10 713t246.30 0.90
392.65 242.30LVMH 359.85 423t355.85 -1.11
118.60 82.68Michelin 92.40 551t 91.72 -0.74
228.80 180.25Münch. Rück vN 217.70 394t216.50 -0.55
892.00 744.50National Grid 854.10 5410t854.60 0.06
27.1121.41Naturgy Energy 23.96 491t 23.94 -0.08
33.3321.74Neste OYJ 28.91 1318t 28.26 -2.25
5.74 4.17Nokia 4.48 13711t 4.44 -0.93
99.3457.20Nordea Bank AB 60.80 7908t 60.24 -0.92
356.50 265.15Novo-Nordisk AS B353.60 1850t352.65 -0.27
15.2513.08Orange 13.52 4723t 13.58 0.44
680.80 393.10Orsted 661.80 417t657.00 -0.73
168.10 127.05Pernod Ricard 166.00 380t166.65 0.39
25.4017.17Peugeot 19.69 1665t 19.62 -0.38
43.6729.05Philips Elec. 41.93 1493t 42.14 0.49
1820 1300 Prudential 1348 11845t 1326 -1.63
7174 5559 Reckitt Benckiser 6254 1523t 6365 1.77
1995 1467 Relx 1949 3157t 1959 0.49
78.9647.59Renault 51.66 572t 51.53 -0.25
16.9312.37Repsol YPF 12.55 21471t 12.88 2.63
5039 3461 Rio Tinto 3935 2680t 3989 1.39
989.55 723.40Rolls-Royce Group 748.60 6704t745.00 -0.48
274.20 176.55Royal Bk. of Scotl. 184.15 13662t182.60 -0.84
2687 2210 Royal Dutch Shell A 2248 6512t 2281 1.45
137.20 99.98Safran 128.25 491t127.00 -0.97
44.9435.83Sampo 36.68 1420t 35.84 -2.29
182.45 122.55Sandvik 136.10 2362t136.15 0.04
80.4471.74Sanofi S.A. 77.87 1581t 77.48 -0.50
125.00 83.95SAP 108.54 1568t107.12 -1.31
81.3657.54Schneider Electr. 73.62 740t 73.26 -0.49
100.50 78.88SEB AB 82.50 2667t 82.22 -0.34
113.58 84.42Siemens N 89.00 1468t 88.71 -0.33
1978 1243 Smith &Nephew 1938 2874t 1967 1.52
4.86 3.51Snam Rete Gas 4.56 4761t 4.56 -0.15
38.4420.81Soc. Générale 22.43 2394t 22.41 -0.09
38.9227.99St. Gobain 31.80 1648t 31.36 -1.38
742.60 514.20Standard Chartered606.80 6087t610.60 0.63
113.00 82.02Svenska Handelsbk 84.02 3808t 84.28 0.31
8.06 5.86Telefónica 6.14 30854t 6.23 1.48
190.80 148.10Telenor 185.65 1101t186.70 0.57
43.9638.91Telia Comp. 41.70 8956t 42.15 1.08
254.10 187.05Tesco 213.70 26943t218.80 2.39
124.45 94.32Thales 106.10 293t103.00 -2.92
56.8242.65Total 43.97 4487t 44.32 0.80
14.35 9.07UniCredit 9.72 25945t 9.89 1.76
55.4645.12Unilever 55.14 3154t 55.36 0.40
5167 3905 Unilever plc. 5095 2227t 5136 0.80
615.80 380.00Vestas Wind Sys. 528.60 594t519.60 -1.70
98.6269.98Vinci 97.82 1050t 97.18 -0.65
26.6920.80Vivendi 25.31 1999t 25.18 -0.51
172.92 122.22Vodafone 151.28 52323t152.78 0.99
163.98 131.44Volkswagen Vz. 143.50 397t143.54 0.03
162.20 112.85Volvo B 126.70 3619t127.45 0.59
48.9338.07Vonovia N 43.86 1238t 43.75 -0.25
187.25 118.45WFD Unibail-Rod. 123.55 554t123.70 0.12
199.00 86.00Wirecard 144.75 788t142.55 -1.52
67.7248.64Wolters Kluwer 64.80 502t 63.92 -1.3652 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück28.08. 28.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück 28.08.28.08.219.75 154.003M 155.75 2339t157.55 1.16
88.7665.22Abbott Lab 83.65 3177t 84.22 0.68
97.7362.66AbbVie Inc 65.67 6508t 66.07 0.61
197.93 132.63Accenture 197.16 1314t196.84 -0.16
313.11 204.95Adobe 289.45 2742t282.13 -2.53
197.00 114.27Allergan 160.77 2421t159.98 -0.49
1297 977.66Alphabet Inc. A 1171 704t 1174 0.25
1289 970.11Alphabet Inc. C 1168 705t 1171 0.27
66.0442.40Altria Group 45.25 19921t 45.85 1.33
57.5936.16Am. Intl. Group 52.74 2459t 52.45-0.55
2051 1307 Amazon 1762 2317t 1764 0.14
129.34 89.05American Express 117.75 2299t119.09 1.14
211.90 166.30Amgen 206.49 3697t207.52 0.50
233.47 142.00Apple Inc. 204.16 15045t205.53 0.67
35.5026.80AT&T 34.72 24255t 34.96 0.69
31.3722.66Bank of America 26.47 45205t 26.85 1.44
54.2740.52Bank of NewYork 40.95 4061t 41.05 0.24
224.07 186.10Berkshire Hath. B 198.35 3364t200.45 1.06
358.41 216.12Biogen Inc. 220.79 1345t221.07 0.13
492.00 360.79BlackRock 410.51 568t413.84 0.81
446.01 292.47Boeing 354.73 2367t359.97 1.48
2019 1606 Booking Hold. 1920 213t 1942 1.14
63.6942.48Bristol-Myers Sq. 47.93 8325t 48.66 1.52
159.37 111.75Caterpillar 113.38 3139t114.86 1.31
98.9758.59Celgene Corp. 96.70 2058t 97.49 0.82
417.13 272.91Charter Comm. 398.49 783t400.50 0.50
127.60 100.22Chevron Corp. 115.83 4097t116.83 0.86
58.2640.25Cisco Systems 46.79 10583t 46.87 0.17
75.2448.42Citigroup 61.66 11041t 62.36 1.14
55.1544.25Coca Cola 54.72 9423t 55.11 0.71
76.4157.41Colgate-Palmolive 73.44 1947t 74.00 0.76
45.3032.61Comcast A 43.60 10885t 43.77 0.39
80.2450.13Conoco Philips 50.98 4834t 51.95 1.90
299.95 189.51Costco 292.38 5036t294.49 0.72
82.1551.72CVS Caremark 59.19 7808t 59.48 0.49
145.50 94.59Danaher 138.25 1467t139.49 0.90
147.15 100.35Disney Co. 134.49 5548t136.55 1.53
60.5240.44Dow Inc. 41.17 4521t 42.52 3.28
93.1578.00Duke Energy 92.15 2614t 92.30 0.16
77.0343.73DuPont de Nemours63.96 6208t 64.06 0.16
132.13 103.66Eli Lilly 110.73 1611t110.97 0.22
51.1842.19Excelon 46.24 5180t 46.43 0.41
87.3664.65Exxon Mobil 67.19 9135t 67.68 0.73
208.66 123.02Facebook 181.30 9174t181.77 0.26
259.25 147.82FedEx 149.53 2021t153.18 2.44
207.72 143.87General Dynamics 183.36 532t185.44 1.13
13.78 6.66General Electric 7.93 57068t 7.94 0.13
41.9030.56General Motors 35.89 7231t 36.44 1.53USA: S&P 500* 0.65%79.61 60.32Gilead Sciences 63.31 5125t 63.64 0.52
241.12 151.70Goldman Sachs 198.07 1393t200.42 1.19
222.66 158.09Home Depot 218.21 3017t221.95 1.71
178.47 123.48Honeywell 157.48 2245t159.55 1.31
154.36 105.94IBM 131.17 2639t132.76 1.21
59.59 42.36Intel 45.79 13831t 45.79 0.00
148.99 121.00Johnson&Johnson129.64 9607t128.68 -0.74
119.24 91.11JP Morgan Chase 105.74 10027t106.80 1.00
21.50 14.62Kinder Morgan 20.04 9955t 20.26 1.10
386.93 241.18Lockheed Martin 379.99 813t380.97 0.26
118.23 84.75Lowe’sCompanies 106.04 4134t108.18 2.02
283.33 171.89MasterCard 276.64 2078t278.24 0.58
221.93 156.56McDonald’s 216.05 2094t218.07 0.93
109.70 81.66Medtronic 107.54 3879t108.00 0.43
87.25 66.10Merck &Co. 85.52 5554t 86.48 1.12
51.16 37.76MetLife 43.86 7236t 43.71 -0.34
141.68 93.96Microsoft 135.74 16637t135.56 -0.13
55.85 38.79Mondelez Intern. 54.42 4786t 54.88 0.85
50.37 36.74Morgan Stanley 39.79 9523t 40.38 1.48
386.80 231.23Netflix 291.03 3817t291.77 0.25
225.57 164.25Nextera Energy 224.01 2804t221.19 -1.26
90.00 66.53Nike 82.03 4077t 83.48 1.77
292.76 124.46Nvidia 161.80 6277t161.22 -0.36
60.50 42.40Oracle 52.39 7426t 51.95 -0.84
121.48 74.66PayPal 107.45 3226t107.47 0.02
135.36 104.53Pepsico 134.76 3908t135.19 0.32
46.47 33.97Pfizer 34.34 22876t 35.08 2.15
92.74 64.67Philip Morris 71.70 18779t 74.32 3.65
121.76 78.49Procter&Gamble 120.55 4549t121.40 0.71
90.34 49.10Qualcomm Inc. 73.97 5507t 74.35 0.51
210.89 144.27Raytheon Co. 178.39 690t179.42 0.58
65.09 31.03Schlumberger 31.25 11442t 31.62 1.18
191.49 145.42Simon 145.47 1210t146.54 0.74
58.84 42.50Southern Co. 57.76 5048t 57.81 0.09
99.72 52.45Starbucks Corp. 96.09 4870t 97.07 1.02
106.72 60.15Target 104.70 5104t106.40 1.62
130.37 87.70Texas Instruments 122.18 2186t122.74 0.46
155.09 111.08Travelers Comp. 147.10 1053t146.37 -0.50
57.81 43.14U.S. Bancorp 51.04 3233t 51.58 1.06
180.54 128.08Union Pacific 157.47 5808t158.40 0.59
287.94 208.07United Health 222.93 4672t227.35 1.98
144.40 100.48United Technolog. 124.57 2019t126.87 1.85
125.09 89.89UPS 114.13 2553t116.33 1.93
61.58 52.28Verizon 57.18 14213t 57.95 1.35
184.07 121.60VISA Inc. 178.38 4378t178.67 0.16
86.31 49.03Walgreens Boots 49.45 2587t 49.95 1.01
115.49 85.78Walmart Inc. 112.42 4869t112.72 0.27
59.20 43.02Wells Fargo 44.75 14544t 45.47 1.6152 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück28.08. 28.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 27.08.Stück28.08. 28.08.SPISchluss Schluss %absolut
(22.03 Uhr) 27.08. 28.08. 28.08. 28.08.
Europa
SMI 9786.08 9758.19 -0.28 -27.89
SPI 11917.73 11883.15 -0.29 -34.58
ATX2896.19 2868.31 -0.96 -27.88
DAX 11730.02 11701.02 -0.25 -29.00
CAC 40 5387.09 5368.80 -0.34 -18.29
S&P UK 1430.94 1436.47 0.39 5.53
Euro Stoxx 50 3370.47 3365.38 -0.15 -5.09
Stoxx Europe 50 3086.34 3086.50 0.01 0.16
Amerika
Dow Jones 25777.90 26036.10 1.00 258.20S&P 500 2869.16 2887.94 0.65 18.78
Nasdaq 7826.95 7856.88 0.38 29.94
S&P TSX 16183.59 16277.29 0.58 93.70
Mexiko IPC 40648.97 40835.23 0.46 186.26
Bovespa 97276.19 97496.60 0.23 220.41
Merval 24622.47 25380.28 3.08 757.81
Asien und Afrika
Nikkei 225 20456.08 20479.42 0.11 23.34
Hang Seng 25633.89 25626.65 -0.03 -7.24
Shanghai Comp. 2902.19 2893.76 -0.29 -8.44
Indien BSE 37641.27 37451.84 -0.50 -189.43
S&P ASX 200 6471.20 6500.60 0.45 29.40
S&P SA 50 2640.71 2654.87 0.54 14.16SMI (SWISS-MARKET-INDEX) 9758.19 -0.28%965097009750980098509900