28 FINANZEN Samstag, 10. August 2019
Schluss Vol.in %absolut
09.08. Stück 09.08. 09.08.
TAGESGEWINNER
SMI
SwissReN97.24 1232t 0.89 0.86
RocheGS 272.10 1793t 0.87 2.35
NestléN106.38 4585t 0.78 0.82
ZurichInsur.GrpN347.40 528t 0.64 2.20
SGSN2 4031 3t 0.13 3.00
SPI
PerfectN0.02 37 21.88 0.00
MeyerBurgerN0.46 10954t 11.11 0.05
HighlightE.andE.I18.90 20 6.78 1.20
AddexTherapeutics 1.58 47t 5.33 0.08
EdisunPowerN158.00 2617 5.33 8.00
TAGESVERLIERER
SMI
Sika 139.00 504t -2.04 -2.90
LafargeHolcimN46.49 1654t -1.04 -0.49
RichemontN78.18 1151t -1.04 -0.82
GeberitN437.10 214t -1.02 -4.50
SwisscomN480.10 138t -0.97 -4.70
SPI
ReliefTherap. 0.00 5548t -12.50 0.00
SchlatterN37.80 50 -5.03 -2.00
Blackstone 1.10 16t -3.93 -0.05
LeonteqN33.12 65t -3.83 -1.32
BasileaPharmac.N38.20 71t -3.78 -1.50
MEISTGEHANDELTE TITEL
SMI
UBSGroupN10.52 15821t -0.71 -0.08
CreditSuisseGroupN11.24 13216t -0.35 -0.04
ABBN17.53 5200t -0.76 -0.14
NestléN106.38 4585t 0.78 0.82
NovartisN88.24 3846t -0.85 -0.76
SPI
MeyerBurgerN0.46 10954t 11.11 0.05
ReliefTherap. 0.00 5548t -12.50 0.00
AryztaN0.80 3117t 1.11 0.01
OCOerlikonN9.332706t -3.57 -0.35
ClariantN17.67 1978t -0.76 -0.1411869.44
-0.02%3646.09
-0.30%SMIM(TR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.02%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzt eGVerwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 08.08. Stück 09.08. 09.08. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
23.54 17.25ABB N 17.67 5200t 17.53 -0.76 -6.23 -23.25 -17.51 -13.09 0.80 02.05.19 0.81 4.58 16.49 2.79 -9.63 38007.64
60.34 42.43Adecco Group N 52.80 843t 52.30 -0.95 13.87 -12.07 -4.39 -18.85 2.50 16.04.19 2.47 4.67 9.92 1.96 -0.46 8542.90
63.85 53.82Alcon 57.93 1197t 58.00 0.12 ------0.16 0.28 28.21 1.46 -1.68 28344.60
15.55 10.36Credit Suisse Group N 11.28 13216t 11.24 -0.35 4.03 -28.05 1.96 -51.78 0.26 26.04.19 0.29 2.56 7.94 0.60 -6.68 28716.79
467.10 353.20 Geberit N 441.60 214t 437.10 -1.02 14.33 -1.18 11.82 46.88 10.80 03.04.19 11.72 2.65 23.82 8.00 5.00 16190.81
2835 2224Givaudan N 2610 18t 2606 -0.15 14.50 12.52 27.37 79.48 60.00 28.03.19 63.21 2.42 28.73 5.98 3.21 24062.73
54.00 39.11LafargeHolcim N 46.98 1654t 46.49 -1.04 14.79 -7.02 -8.30 -33.16 2.00 15.05.19 2.03 4.32 12.46 0.98 -2.61 28634.54
352.00 245.10 Lonza N 345.30 267t 345.40 0.03 35.61 8.45 98.98 288.84 2.75 18.04.19 3.08 0.89 25.28 3.65 12.69 25721.51
106.66 77.74 Nestlé N 105.56 4585t 106.38 0.78 33.31 30.14 36.47 54.51 2.45 11.04.19 2.77 2.62 22.85 5.64 14.99 316586.88
94.40 71.46Novartis N 89.00 3846t 88.24 -0.85 15.04 17.13 18.85 25.64 2.60 28.02.19 2.95 3.31 17.20 3.58 5.70 223015.55
89.58 60.44Richemont N 79.00 1151t 78.18 -1.04 24.10 -11.68 35.61 -7.59 1.90 11.09.19 2.16 2.74 20.22 2.28 6.99 44890.96
283.30 229.20 Roche GS 269.75 1793t 272.10 0.87 11.79 13.14 9.36 5.38 8.70 05.03.19 9.27 3.44 13.52 6.09 3.38 234703.31
2697 2151SGS N 2400 13t 2403 0.13 8.73 -8.35 10.69 22.35 78.00 22.03.19 81.93 3.41 25.16 10.31 -2.03 18180.45
170.00 112.70 Sika 141.90 504t 139.00 -2.04 11.56 -0.71 79.65 151.77 2.05 09.04.19 2.66 1.88 22.74 5.63 -0.78 19707.58
446.80 247.70 Swatch I 274.80 188t 272.80 -0.73 -4.85 -39.15 6.98 -43.10 8.00 24.05.18 8.76 3.19 15.32 1.20 -6.92 14764.27
498.50 345.90 Swiss Life N 467.40 115t 466.60 -0.17 23.24 32.22 102.87 124.98 16.50 30.04.19 19.99 4.28 12.53 1.02 7.94 15675.24
102.95 85.88 Swiss Re N 96.38 1232t 97.24 0.89 7.90 10.55 15.08 33.76 5.60 17.04.19 5.98 6.21 11.46 0.98 2.27 31836.84
499.40 427.00 Swisscom N 484.80 138t 480.10 -0.97 2.21 2.83 -1.05 -3.92 22.00 02.04.19 22.00 4.54 16.93 2.86 1.18 24870.11
16.11 10.34UBS Group N 10.60 15821t 10.52 -0.71 -14.02 -34.04 -21.67 -33.04 0.70 02.05.19 0.75 7.06 8.76 0.72 -16.07 40597.26
353.00 282.40 Zurich Insur.Grp N 345.20 528t 347.40 0.64 18.53 15.22 43.67 30.85 19.00 03.04.19 20.37 5.90 12.79 1.63 7.87 51973.83
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.88 1.43Addex Therapeutics 1.50 47t 1.58 5.33
237.00 155.00Adval Tech N 156.00 -156.00 0.00
13.40 11.44Aevis Victoria N 12.55 14t 12.55 0.00
1.39 1.15Airesis N 1.23 4 1.23 0.00
9.20 0.0300AiropackTech. N 0.0490 64t0.0482 -1.63
178.40 149.50Allreal N 177.20 19t178.40 0.68
155.80 103.00Also Holding 144.20 20t144.20 0.00
23.50 18.75Aluflexpack 20.10 15t 20.20 0.50
78.26 18.03AMS 50.42 995t 49.07 -2.68
365.50 243.00APG SGA N 263.50 2292269.00 2.09
17.12 10.00Arbonia N 11.00 82t 11.22 2.00
4.74 1.99Arundel N 2.00 - 2.00 0.00
2.73 0.76Aryzta N 0.79 3117t 0.80 1.11
20.15 9.54Ascom N 10.08 252t 10.04 -0.40
8.90 1.80Asmallworld 2.07 - 2.11 1.93
233.20 99.10Autoneum Hold. N 103.70 29t100.40 -3.18
B
148.28 106.84Bachem Hold. N 132.40 4365133.60 0.91
183.90 131.10Bâloise N 177.70 132t179.70 1.13
494.00 430.00Bank Linth 480.00 12480.00 0.00
2064 1504Barry Callebaut N 1951 6479 1953 0.10
936.00 900.00Baselland KB 910.00 195910.00 0.00
69.60 33.46Basilea Pharmac. N 39.70 71t 38.20 -3.78
82.00 70.60Basler KB PS 72.40 2388 72.60 0.28
74.60 55.05BB Biotech N 63.50 48t 62.30 -1.89
6140 3750Belimo N 5040 1052 5020 -0.40
328.00 262.00Bell Food Group N 267.50 2430267.00 -0.19
25.50 18.00Bellevue N 22.10 5883 21.80 -1.36
425.00 312.00Bergb. Eng.Trüb.Titlis327.00 168328.00 0.31
246.50 190.00Berner KB N 227.00 1187225.00 -0.88
44.20 40.40BFW Liegensch. N 43.80 660 43.80 0.00
72.00 57.60BKW N 64.60 11t 64.60 0.00
9.40 0.95Blackstone 1.15 16t 1.10 -3.93
89.60 45.36Bobst N 46.72 81t 46.14 -1.24
211.80 124.40Bossard N 135.80 16t133.00 -2.06
206.00 185.00Bq. Cant. Geneve N200.00 297200.00 0.00
820.00 688.00Bq. Cant.Vaudoise N737.00 2427737.00 0.00
59.00 52.00Bq. Canton de Jura N55.00 - 55.00 0.00
3.56 2.26Bq. Profil de Gestion I3.36 - 3.36 0.00
362.40 252.00Bucher Ind. N 285.00 19t281.80 -1.12
358.80 223.00Burckhardt Comp. N241.00 6397241.50 0.21
92.80 68.00Burkhalter 74.50 7494 77.00 3.36
950.00 790.00BVZ N 910.00 -910.00 0.00
C
35.75 26.80Calida Holding N 28.30 1993 28.30 0.00
326.00 228.00Carlo Gavazzi I 259.00 174260.00 0.39
61.40 35.50Cassiopea 41.50 920 42.00 1.20
99.90 73.25Cembra Money Bk N95.80 66t 95.20 -0.63
455.00 400.00Cham Group N 429.00 147428.00 -0.23
3.92 2.10CI Com I 2.40 - 2.40 0.00
66.60 35.40Cicor Technologies N47.15 1634 47.35 0.42
27.08 17.12Clariant N 17.80 1978t 17.67 -0.76
115.00 78.30Coltene N 82.10 3495 79.90 -2.68
106.50 74.45Comet N 90.15 7163 90.45 0.33
111.50 98.00Comp. Fin.Tradition I102.00 182102.50 0.49
1230 714.00Conzzeta N 716.00 5893730.00 1.96
141.90 76.10Cosmo Pharmac.N 84.00 5859 85.80 2.14
89.00 76.00CPH N 84.00 41 84.20 0.24
153.00 89.00Crealogix N 91.40 527 92.20 0.88
D
192.40 122.60Dätwyler I 145.20 17t144.20 -0.69
76.10 48.68DKSH Holding N 49.48 76t 49.22 -0.53
787.50 573.00dormakaba N 704.50 6792707.00 0.35
123.95 77.94Dufry N 87.06 226t 86.12 -1.08
E
166.00 58.00Edisun Power N 150.00 2617158.00 5.33
7.97 5.25EFG N 6.19 150t 6.08 -1.78
442.00 326.00Elma Electronic N 410.00 -410.00 0.00
973.00 667.50Emmi N 837.50 4552845.00 0.90
644.00 447.60EMS-Chemie N 613.50 40t610.00 -0.57
0.31 0.15Evolva Holding N 0.18 452t 0.18 0.34
F
118.00 55.30Feintool Intern. N 57.50 4423 58.80 2.26
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.02%
214.80 159.00Flughafen Zürich N 183.10 43t182.50 -0.33
1799 1318Forbo N 1450 4031 1449 -0.07
15.00 13.45Fundamenta Real 14.45 8052 14.50 0.35
G
58.95 42.16Galenica N 53.25 240t 53.00 -0.47
9.17 2.76GAM N 3.83 845t 3.73 -2.82
1300 730.00Georg Fischer N 815.00 13t802.50 -1.53
32.90 27.20Glarner KB N 29.90 900 30.00 0.33
1500 1300Graubündner KB PS 1465 80 1465 0.00
408.00 350.00Grp. Minoteries SA 364.00 -364.00 0.00
1128 770.00Gurit I 1074 671 1064 -0.93
H
130.70 112.10Helvetia N 125.40 84t125.40 0.00
138.50 107.50HIAG Immobilien N 134.00 121134.50 0.37
22.20 17.00Highlight E. and E. I 17.70 20 18.90 6.78
200.00 71.70Hochdorf N 78.90 1270 79.10 0.25
85.90 56.20Huber +Suhner N 73.60 28t 73.30 -0.41
4660 4240Hypo Lenzburg N 4500 10 4540 0.89
I
25.02 15.20Idorsia 22.56 297t 22.52 -0.18
80.00 25.32Implenia N 28.14 46t 27.80 -1.21
642.50 403.80Inficon N 613.50 2616604.00 -1.55
2540 1340Interroll N 1852 3159 1800 -2.81
519.00 462.00Intershop N 506.00 987510.00 0.79
71.80 56.60Investis Holding 69.00 9480 71.00 2.90
187.50 143.50IVF Hartmann N 153.00 -153.00 0.00
J
54.74 33.57Julius Bär N 39.06 1388t 38.71 -0.90
151.00 123.50Jungfraubahn N 148.60 3460149.00 0.27
K
180.00 107.80Kardex N 141.00 13t139.60 -0.99
54.00 31.55Klingelnberg 32.55 3121 32.95 1.23
330.00 169.70Komax N 172.10 21t172.50 0.23
82.00 53.40KTM Industries 55.50 9630 54.80 -1.26
9.49 5.17Kudelski I 6.50 32t 6.40 -1.54
162.30 121.65Kühne +Nagel N 143.50 304t141.05 -1.71
8.21 1.48Kuros Biosc. N 1.58 36t 1.58 0.00
L
55.00 36.00Lalique Group 39.80 1611 39.00 -2.01
85.85 52.05Landis+Gyr 81.90 187t 82.90 1.22
33.20 13.60lastminute.com 31.90 16t 32.60 2.19
2.22 1.45Leclanché N 1.63 16t 1.58 -3.07
1480 920.00Lem N 1294 248 1314 1.55
54.15 31.28Leonteq N 34.44 65t 33.12 -3.83
85400 68600Lindt &Sprüngli N 81500 98 81100 -0.49
7510 5730Lindt &Sprüngli PS 7370 1998 7350 -0.27
71.90 55.60LLB N 61.50 5215 60.70 -1.30
48.80 28.85Logitech Intern. N 38.50 840t 38.22 -0.73
0.17 0.0570LumX Group 0.0920 -0.0920 0.00
518.00 430.00Luzerner KB N 433.00 541435.50 0.58
M
41.20 15.20MCH Group N 23.80 2714 24.00 0.84
105.88 78.50Medacta Group 85.70 3706 86.00 0.35
84.00 48.50Medartis 48.80 2944 49.00 0.41
20.65 14.10Meier Tobler N 15.48 1648 15.72 1.55
3435 2020Metall Zug N 2100 64 2100 0.00
0.95 0.32Meyer Burger N 0.41 10954t 0.4611.11
10.20 6.00Mikron N 7.92 7136 7.84 -1.01
11.94 8.78Mobilezone N 9.45 92t 9.41 -0.42
271.00 215.50Mobimo N 265.50 19t266.50 0.38
24.50 12.16Molecular Partn. N 12.22 7325 12.56 2.78
N
11.60 5.33Newron Pharmac. N 6.25 4492 6.08 -2.72
O
19.90 8.00ObsEva SA 9.04 2550 9.06 0.22
15.14 9.30OC Oerlikon N 9.68 2706t 9.33 -3.57
17.30 11.55Orascom N 14.94 1291 14.94 0.00
103.00 77.00Orell Fuessli N 89.50 225 90.00 0.56
92.70 74.00Orior N 80.60 7608 81.10 0.62
P
232.40 110.80Panalpina N 221.40 32t213.20 -3.70
83.95 66.55Pargesa I 70.30 57t 69.85 -0.64
801.00 581.50Partners Group N 790.40 49t789.80 -0.08
34.60 25.10Peach Property N 31.90 1687 32.30 1.250.0250 0.0025Perfect N 0.0160 370.0195 21.88
149.00 51.50Perrot Duval I 138.00 120138.00 0.00
688.00 424.00Phoenix Mecano I 434.50 307438.00 0.81
255.00 218.00Plazza N 255.00 259255.00 0.00
56.80 42.90Poenina Holding 45.70 1 45.80 0.22
34.75 4.49Polyphor 4.71 9300 4.72 0.32
72.00 55.00Private Equity N 58.50 500 58.50 0.00
123.70 91.25PSP Swiss Prop. N 121.90 141t123.70 1.48
R
0.0092 0.0010Relief Therap. 0.0016 5548t0.0014-12.50
159.80 119.00Rieter N 129.30 2956128.00 -1.01
1270 1115Romande Energie N 1250 55 1250 0.00
S
22.30 5.55Santhera Pharma N 14.16 10t 14.08-0.56
343.00 200.00Schaffner N 210.00 240206.00 -1.90
238.80 183.00Schindler N 214.20 24t213.20 -0.47
246.40 188.50Schindler PS 219.80 83t218.50 -0.59
50.50 31.20Schlatter N 39.80 50 37.80-5.03
0.83 0.30Schmolz+Bickenb. N 0.33 513t 0.33 0.30
1230 828.00SchweiterTechn. I 946.00 456928.00 -1.90
72.70 30.00Sensirion 35.50 8649 35.10-1.13
120.00 70.15SFS Group N 72.20 79t 70.25-2.70
469.50 318.00Siegfried N 365.50 6384363.00 -0.68
13.00 9.80SIG Combibloc 12.50 189t 12.30-1.60
6440 4000SNB N 4890 43 4810 -1.64
236.00 144.55Sonova N 223.70 146t225.70 0.89
26.40 19.40Spice Private Eq. 22.20 1 22.20 0.00
522.00 420.00St. Galler KB N 428.50 2672424.00 -1.05
47.40 37.00Stadler Rail 43.98 115t 43.70-0.64
69.80 41.00Starrag Group N 47.20 1 47.00-0.42
896.20 587.00Straumann N 798.40 30t797.20 -0.15
125.00 75.15Sulzer N 93.20 72t 92.55-0.70
95.00 66.90Sunrise Comm. N 75.30 153t 73.85-1.93
83.75 47.60Swatch N 51.70 75t 51.25-0.87
94.00 84.00Swiss Fin.&Prop. 94.00 425 94.00 0.00
90.85 77.20Swiss Prime Site N 88.90 230t 90.85 2.19
75.80 34.25Swissquote N 42.96 66t 43.46 1.16
T
147.50 97.30Tamedia N 107.80 931106.80 -0.93
263.00 179.30Tecan N 253.60 26t253.60 0.00
184.55 106.90Temenos N 167.70 317t166.45 -0.75
111.50 98.60Thurgauer KB PS 108.50 243108.50 0.00
11.55 5.68Tornos N 7.66 8975 7.75 1.17
U
192.30 67.70U-Blox N 77.95 28t 76.55-1.80
V
12.20 9.60Valartis Group N 10.40 10 10.40 0.00
118.00 101.20Valiant N 103.00 13t102.60 -0.39
299.00 204.00Valora N 277.50 12t276.00 -0.54
40.80 35.20Varia US Prop. 36.70 805 36.50-0.54
132.00 81.05VATGroup N 115.00 144t112.00 -2.61
526.00 465.00Vaudoise Ass. N 510.00 615512.00 0.39
2490 1805Vetropack I 2050 63 2060 0.49
187.00 101.80Vifor Pharma N 154.35 372t156.95 1.68
925.00 725.00Villars N 790.00 -790.00 0.00
1.38 0.94VonRoll I 0.99 20t 0.99 0.00
73.20 49.60Vontobel N 51.80 49t 51.45-0.68
202.00 130.20VP Bank N 156.80 1482155.60 -0.77
332.00 239.00VZ Holding N 293.00 1186290.50 -0.85
W
128.00 103.50Walliser KB N 118.00 1336118.00 0.00
2007 1750Warteck Invest N 1970 90 1980 0.51
3.96 2.12Wisekey Intern. N 2.37 19t 2.36 -0.63
Y
148.80 111.60Ypsomed N 128.00 2356129.80 1.41
Z
46.00 29.15Zehnder N 37.75 7048 37.95 0.53
28.50 21.20Züblin N 26.60 991 26.60 0.00
1875 1630Zug Estates Hold. N 1850 588 1875 1.35
6340 5620Zuger KB I 6280 11 6200 -1.27
140.80 79.80Zur Rose Group N 93.70 7347 93.50-0.21
294.00 242.00Zwahlen I 252.00 -252.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08. 09.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08. 09.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08. 09.08.3679 2790Canon 2856 2375t 2867 0.39
26255 20400Central Japan Railw.21200 310t 21220 0.09
7900 5800Chugai Pharmaceut. 7540 775t 7510 -0.40
7021 3277Daiichi Sankyo 6943 1630t 6930 -0.19
15670 10900Daikin Industries 13510 949t 13600 0.67
6036 4081Denso 4454 1289t 4453 -0.02
10935 9063East Japan Railw. 10000 414t 10050 0.50
22800 15570Fanuc 18205 1115t 17925 -1.54
70230 46450Fast Retailing 64090 730t 63580 -0.80
4198 2768Hitachi 3659 3108t 3704 1.23
3519 2487Honda Motor 2535 3349t 2542 0.28
1396 1002Japan Post Holdings 1013 6135t 1005 -0.79
3159 2270Japan Tobacco 2313 4992t 2302 -0.48
9387 7020Kao Corp. 7856 1612t 7765 -1.16
3173 2332KDDI Corp. 2634 6842t 2690 2.15JAPAN: NIKKEI 225* 0.44%3638 2600Mitsubishi 2659 5692t 2653 -0.23
740.90 493.00Mitsubishi UFJ 510.40 32425t509.90 -0.10
205.00 150.10Mizuho Financial 155.10 68962t155.40 0.19
5387 4050NipponTel. &Tel. 4890 2199t 4948 1.19
1109 638.10Nissan Motor 672.00 7988t675.70 0.55
3095 2258NTT DoCoMo 2579 4447t 2636 2.21
3845 2528Recruit Hold. 3601 3750t 3651 1.39
5203 3573Seven &IHoldings 3738 1885t 3742 0.11
11300 7982Shin-Etsu Chem. 10665 1185t 10705 0.38
6045 3402Softbank 5047 14457t 5014 -0.65
6973 4630Sony 5863 6102t 5973 1.88
4775 3483Sumitomo Mitsui Fin. 3650 5272t 3625 -0.68
4943 3498Takeda Pharm. 3666 3912t 3705 1.06
5833 4929Tokio Marine 5553 1234t 5601 0.86
7257 6045Toyota 6810 4027t 6837 0.4052Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08. 09.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08. 09.08.92.71 56.32AB Inbev 87.57 1420t 87.24-0.38
296.75 178.15Adidas N 267.45 920t259.65 -2.92
758.90 410.00Adyen 671.60 56t670.00 -0.24
179.90 130.00Aena SME 163.85 232t162.85 -0.61
196.50 150.00Aeroports de Paris 156.40 32t154.80 -1.02
24.01 18.60Ahold Delhaize 21.11 4135t 20.53-2.72
127.20 101.85Air Liquide 124.40 707t122.50 -1.53
133.86 77.50Airbus 127.16 994t125.12 -1.60
93.96 73.14Akzo Nobel 82.27 644t 82.16-0.13
219.05 170.46Allianz vN 201.95 1189t198.96 -1.48
82.20 58.06Amadeus IT 69.80 1219t 68.94-1.23
2294 1434 AngloAmerican 1864 5728t 1842 -1.18
211.50 130.12ASML Hold. 195.76 991t191.56 -2.15
231.60 153.90Assa-Abloy AB 217.90 1245t214.90 -1.38
2659 2011Associat BR Foods 2381 486t 2385 0.17
7456 5312AstraZeneca 7227 2708t 7351 1.72
25.36 16.94Atlantia 23.46 2895t 24.15 2.94
311.90 201.80Atlas Copco A 274.20 1140t269.30 -1.79
504.60 361.80Aviva 388.80 22814t383.10 -1.47
23.99 18.40AXA 21.86 4855t 21.66-0.94
644.00 439.40BAE Systems 569.00 7838t558.60 -1.83
4.68 3.57Banco Santander 3.70 81293t 3.61 -2.18
190.56 143.32Barclays 145.92 27373t143.76 -1.48
81.77 56.16BASF N 58.49 2843t 58.13-0.62
95.16 52.02Bayer N 62.97 11807t 64.63 2.64
5.83 4.37BBVA 4.52 23268t 4.44 -1.80
109.75 80.60Beiersdorf 109.35 410t108.60 -0.69
2079 1460BHP Group 1835 4995t 1802 -1.80
86.74 60.62BMW St 62.53 2254t 61.03-2.40
55.34 38.14BNP Paribas 40.75 4683t 40.21-1.33
603.20 481.35BP PLC 502.90115996t502.90 0.00
4240 2337Brit. Am.Tobacco 3071 2232t 3057 -0.46
268.60 171.72BT Group 173.56 21280t172.96 -0.35
118.00 79.80Capgemini 112.00 379t109.25 -2.46
498.20 310.20Christian Dior 454.80 12t448.20 -1.45
816.40 570.00Coloplast 811.40 183t803.60 -0.96
2113 1468Compass Group 2049 1841t 2064 0.73
188.70 112.46Continental 118.00 801t114.14 -3.27
13.12 9.10Crédit Agricole 10.33 5606t 10.18-1.50
30.70 21.79CRH 28.70 0 28.72 0.07
60.00 42.50Daimler N 43.85 4984t 42.58-2.90
79.42 59.72Danone 77.94 1170t 77.66-0.36
147.20 96.02Dassault Systems 132.10 238t129.85 -1.70
10.63 5.80Deutsche Bank N 6.88 17735t 6.66 -3.18
133.25 102.40Deutsche Börse N 129.00 432t128.55 -0.35
32.18 23.36Deutsche Post N 29.40 3893t 28.68-2.47
15.88 13.35DeutscheTelekom N14.55 9623t 14.45-0.66
3538 2513Diageo 3362 3003t 3385 0.68
174.20 135.50DnB ASA 153.80 937t151.85 -1.27
116.60 68.00DSM 111.50 739t111.70 0.18
660.60 424.00DSV 637.20 677t621.40 -2.48
10.26 8.16E.ON N 8.61 17500t 8.41 -2.43
15.89 10.41EDF 10.73 1780t 10.54-1.72
24.12 17.15Endesa 23.01 1517t 23.05 0.17
6.62 4.22Enel 6.14 28320t 6.04 -1.69
14.39 11.31Engie 13.43 3889t 13.28-1.12
16.67 13.15Eni 13.43 13107t 13.19-1.80
234.60 148.30Equinor ASA 150.45 2956t149.75 -0.47
96.74 70.66Ericsson B 83.80 5223t 82.84-1.15
129.60 95.50Essilor-Luxottica 128.15 879t129.35 0.94
298.40 202.00Essity AB B 287.00 788t284.30 -0.94
2587 1710Experian Group 2558 1679t 2544 -0.55
152.60 84.08Ferrari N.V. 143.10 587t140.10 -2.10
24.90 16.34Ferrovial 24.86 1476t 24.80-0.24
15.82 11.16Fiat Chrysler 11.85 6907t 11.61-2.06
22.91 17.97Fortum 20.75 1287t 20.80 0.24
69.90 38.28Fresenius 42.86 2362t 42.49-0.86
91.74 55.44Fresenius M. C. St. 60.10 622t 59.80-0.50
17.38 13.63Generali 16.44 7901t 15.99-2.71
1749 1409GlaxoSmithKline 1667 7596t 1670 0.14
343.60 220.45Glencore 235.80 34344t231.15 -1.97
148.00 111.80Hann. Rückvers. N 141.50 135t142.00 0.35
39.95 31.90Healthineers 36.27 372t 36.15-0.34
104.00 74.28Heineken 95.68 542t 94.76-0.96
113.80 80.70Henkel Vz. 90.82 497t 90.34-0.53
174.10 120.50Hennes&Mauritz 169.70 2531t170.28 0.34
652.00 462.40Hermes Intl. 623.80 53t618.20 -0.90
550.80 392.20Hexagon B 455.90 519t448.30 -1.67
726.60 596.40HSBC Hold. 634.30 46343t622.00 -1.94EUROPA:DJ STOXXEUROPE 600* -0.84%9.13 5.81Iberdrola 8.80 20741t 8.82 0.16
3009 1821Imperial Brands 2115 2389t 2105 -0.50
28.86 21.85Inditex 26.73 1780t 26.50 -0.86
22.46 13.42Infineon N 16.60 4835t 16.23 -2.23
12.50 8.64ING Groep 8.88 18592t 8.65 -2.57
43.88 37.08Innogy 43.67 216t 43.20 -1.08
2.47 1.80Intesa Sanpaolo 1.95201033t 1.87 -3.63
467.80 366.10Investor B 444.90 586t439.60 -1.19
68.70 52.50KBC Group 54.24 1051t 53.44 -1.47
539.80 351.70Kering 456.10 261t454.60 -0.33
110.30 85.20Kerry Group 109.20 75110.30 1.01
103.70 73.93Knorr-Bremse 89.30 100t 88.20 -1.23
53.70 38.05Kone Corp. 51.42 704t 52.00 1.13
292.30 221.80Legal &General 241.20 24476t238.00 -1.33
66.02 47.75Legrand 62.70 368t 62.38 -0.51
184.80 130.75Linde PLC 171.40 1064t169.55 -1.08
66.79 48.54Lloyds Bank.Group 49.76195396t 49.50 -0.51
7272 3842London St. Exchan. 6810 642t 6840 0.44
257.80 182.00L’Oréal 238.00 539t232.70 -2.23
392.65 242.30LVMH 368.25 527t364.35 -1.06
118.60 82.68Michelin 96.74 521t 94.60 -2.21
228.80 180.25Münch. Rück vN 215.10 762t215.90 0.37
892.00 744.50National Grid 846.70 7152t849.80 0.37
27.11 21.41Naturgy Energy 23.54 1521t 23.49 -0.21
33.33 21.74Neste OYJ 30.40 1097t 30.83 1.41
5.74 4.17Nokia 4.82 12933t 4.80 -0.40
99.34 60.10Nordea Bank AB 60.94 6639t 60.60 -0.56
349.70 265.15Novo-Nordisk AS B334.80 3532t334.00 -0.24
15.25 13.08Orange 13.34 5871t 13.21 -0.94
657.80 393.10Orsted 637.20 430t655.00 2.79
165.45 127.05Pernod Ricard 156.65 280t156.05 -0.38
25.40 17.17Peugeot 20.22 1428t 19.83 -1.93
43.67 29.05Philips Elec. 41.74 1946t 41.30 -1.05
1820 1325Prudential 1531 6337t 1494 -2.45
7174 5559Reckitt Benckiser 6027 3919t 6031 0.07
1995 1467Relx 1938 2346t 1941 0.18
78.96 48.17Renault 51.65 683t 50.91 -1.43
16.93 13.04Repsol YPF 13.23 6931t 13.12 -0.83
5039 3461Rio Tinto 4158 3483t 4056 -2.45
1024 723.40Rolls-Royce Group 773.60 7435t779.40 0.75
274.20 196.90Royal Bk. of Scotl. 207.50 20928t204.60 -1.40
2687 2210Royal Dutch Shell A 2382 37774t 2373 -0.38
137.20 99.98Safran 127.55 679t126.65 -0.71
44.94 36.53Sampo 37.90 1188t 37.70 -0.53
182.45 122.55Sandvik 141.95 2484t138.50 -2.43
80.44 71.32Sanofi S.A. 74.61 1634t 73.75 -1.15
125.00 83.95SAP 108.66 2604t106.08 -2.37
81.36 57.54Schneider Electr. 74.30 1350t 72.94 -1.83
100.50 78.88SEB AB 86.52 4702t 85.12 -1.62
114.12 88.54Siemens N 90.48 2581t 89.00 -1.64
1940 1243Smith &Nephew 1877 2175t 1883 0.32
4.86 3.51Snam Rete Gas 4.50 11832t 4.36 -3.07
38.44 20.81Soc. Générale 22.77 5239t 22.28 -2.15
38.92 27.99St. Gobain 33.50 1259t 32.81 -2.06
742.60 514.20Standard Chartered635.40 5651t626.40 -1.42
113.00 85.04Svenska Handelsbk 86.68 3166t 85.62 -1.22
8.06 6.31Telefónica 6.53 24715t 6.35 -2.77
190.80 148.10Telenor 183.90 1175t182.25 -0.90
43.96 38.91Telia Comp. 41.55 7100t 41.14 -0.99
266.80 187.05Tesco 219.70 16271t218.20 -0.68
124.45 94.32Thales 101.15 139t 99.86 -1.28
56.82 42.65Total 43.91 4908t 43.49 -0.96
14.35 9.25UniCredit 9.91 44856t 9.40 -5.13
55.35 45.12Unilever 50.83 4599t 50.80 -0.06
5122 3905Unilever plc. 4867 2631t 4875 0.15
615.80 380.00Vestas Wind Sys. 556.00 553t549.00 -1.26
94.96 69.98Vinci 93.88 1157t 94.00 0.13
26.69 20.80Vivendi 25.37 2210t 25.00 -1.46
185.50 122.22Vodafone 150.54 86165t149.08 -0.97
163.98 131.44Volkswagen Vz. 144.28 1193t141.34 -2.04
162.20 112.85Volvo B 134.75 3089t132.00 -2.04
48.93 38.07Vonovia N 44.65 1317t 44.87 0.49
190.50 119.65WFD Unibail-Rod. 124.15 452t123.15 -0.81
199.00 86.00Wirecard 147.75 952t144.75 -2.03
67.72 48.64Wolters Kluwer 65.56 639t 65.26 -0.4652Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08. 09.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08.09.08.219.75 158.043M 164.22 1516t163.47 -0.46
88.76 63.07Abbott Lab 85.56 4201t 86.61 1.23
100.23 63.31AbbVie Inc 65.45 10731t 65.58 0.20
197.47 132.63Accenture 194.18 1789t191.48 -1.39
313.11 204.95Adobe 297.78 1431t294.83 -0.99
197.00 114.27Allergan 159.85 2851t159.84 -0.01
1297 977.66Alphabet Inc. A 1206 981t 1189 -1.44
1289 970.11Alphabet Inc. C 1205 1037t 1188 -1.39
66.04 42.40Altria Group 46.50 8036t 46.16-0.73
57.59 36.16Am. Intl. Group 56.82 3906t 56.26-0.99
2051 1307Amazon 1833 2759t 1808 -1.36
129.34 89.05American Express 125.29 2103t126.17 0.70
210.19 166.30Amgen 185.23 8320t196.29 5.97
233.47 142.00Apple Inc. 203.43 24125t201.07 -1.16
34.64 26.80AT&T 34.54 22180t 34.54 0.00
31.49 22.66Bank of America 28.38 53006t 28.33-0.18
54.27 42.13Bank of NewYork 45.57 5055t 45.81 0.53
224.07 186.10Berkshire Hath. B 200.52 4303t199.05 -0.73
358.41 216.12Biogen Inc. 238.23 1015t235.81 -1.02
492.00 360.79BlackRock 437.62 635t426.33 -2.58
446.01 292.47Boeing 336.35 3001t337.55 0.36
2019 1606Booking Hold. 1941 394t 1918 -1.18
63.69 42.48Bristol-Myers Sq. 47.29 12126t 47.32 0.06
159.37 112.06Caterpillar 122.02 3721t119.38 -2.16
98.97 58.59Celgene Corp. 95.29 2658t 95.14-0.16
417.13 272.91Charter Comm. 380.03 1155t379.57 -0.12
127.60 100.22Chevron Corp. 123.23 4857t122.42 -0.66
58.26 40.25Cisco Systems 53.16 17189t 52.43-1.37
75.24 48.42Citigroup 66.74 13476t 66.05-1.03
54.82 44.25Coca Cola 53.69 8424t 53.42-0.50
76.41 57.41Colgate-Palmolive 71.71 2676t 71.52-0.26
45.30 32.61Comcast A 42.66 15505t 42.93 0.63
80.24 52.30Conoco Philips 55.07 5186t 54.01-1.92
284.31 189.51Costco 274.80 1171t273.94 -0.31
82.15 51.72CVS Caremark 59.04 6594t 59.29 0.42
145.50 94.59Danaher 140.89 1294t140.31 -0.41
147.15 100.35Disney Co. 137.89 8687t138.52 0.46
60.52 43.74Dow Inc. 46.79 4428t 46.63-0.34
91.67 78.00Duke Energy 89.31 1941t 89.78 0.53
77.03 43.73DuPont de Nemours70.76 2315t 69.02-2.46
132.13 101.27Eli Lilly 113.97 2677t113.77 -0.18
51.18 42.19Excelon 45.42 4550t 45.20-0.48
87.36 64.65Exxon Mobil 72.38 13418t 70.84-2.13
208.66 123.02Facebook 190.16 10429t187.88 -1.20
259.25 150.68FedEx 164.23 1259t162.13 -1.28
207.72 143.87General Dynamics 184.17 709t184.10 -0.04
13.78 6.66General Electric 9.49 76085t 9.15 -3.58
41.90 30.56General Motors 40.10 6004t 39.61-1.22USA: S&P 500* -0.66%79.61 60.32Gilead Sciences 64.82 5090t 65.24 0.65
245.08 151.70Goldman Sachs 207.00 1768t206.90 -0.05
219.30 158.09Home Depot 211.57 2706t210.02 -0.73
178.47 123.48Honeywell 167.01 1785t166.67 -0.20
154.36 105.94IBM 140.10 5205t136.13 -2.83
59.59 42.36Intel 47.17 23929t 45.98 -2.52
148.99 121.00Johnson&Johnson131.68 4536t132.04 0.27
119.24 91.11JP Morgan Chase 109.86 9900t109.74 -0.11
21.50 14.62Kinder Morgan 20.37 10191t 20.37 0.00
379.36 241.18Lockheed Martin 377.17 857t377.01 -0.04
118.23 84.75Lowe’sCompanies 100.47 5345t 98.55 -1.91
283.33 171.89MasterCard 278.04 3363t274.95 -1.11
221.93 156.56McDonald’s 218.01 3702t221.15 1.44
103.95 81.66Medtronic 102.28 6446t101.67 -0.60
87.07 65.68Merck &Co. 84.73 8262t 85.52 0.93
51.16 37.76MetLife 47.17 5224t 46.91 -0.55
141.68 93.96Microsoft 138.89 22853t137.71 -0.85
55.85 38.79Mondelez Intern. 54.95 5642t 54.71 -0.44
50.43 36.74Morgan Stanley 41.27 10078t 41.52 0.61
386.80 231.23Netflix 315.90 5223t308.94 -2.20
217.18 164.25Nextera Energy 215.22 1403t216.48 0.59
90.00 66.53Nike 83.00 5405t 81.98 -1.23
292.76 124.46Nvidia 158.26 8297t154.18 -2.58
60.50 42.40Oracle 54.65 8014t 53.90 -1.37
121.48 74.66PayPal 106.79 7247t104.82 -1.84
135.24 104.53Pepsico 129.47 2781t128.60 -0.67
46.47 35.86Pfizer 36.87 22388t 36.35 -1.41
92.74 64.67Philip Morris 82.48 2978t 82.59 0.13
121.76 78.49Procter&Gamble 117.44 6774t116.78 -0.56
90.34 49.10Qualcomm Inc. 71.26 8631t 71.52 0.36
210.89 144.27Raytheon Co. 188.26 1007t186.85 -0.75
66.10 33.94Schlumberger 35.21 7662t 34.53 -1.93
191.49 150.80Simon 155.15 1219t154.95 -0.13
58.56 42.50Southern Co. 58.19 3051t 58.33 0.24
99.72 51.20Starbucks Corp. 96.27 5030t 96.30 0.03
90.39 60.15Target 83.80 4921t 82.41 -1.66
130.37 87.70Texas Instruments 124.31 5616t120.61 -2.98
155.09 111.08Travelers Comp. 148.22 1352t149.07 0.57
57.81 43.14U.S. Bancorp 52.96 5293t 52.79 -0.32
180.54 128.08Union Pacific 169.70 2127t168.01 -1.00
287.94 208.07United Health 247.62 2515t248.63 0.41
144.40 100.48United Technolog. 131.48 2332t131.24 -0.18
125.09 89.89UPS 117.55 1830t115.72 -1.56
61.58 52.20Verizon 55.82 8859t 55.78 -0.07
184.07 121.60VISA Inc. 179.90 5323t179.05 -0.47
86.31 49.31Walgreens Boots 53.02 2783t 52.79 -0.43
115.49 85.78Walmart Inc. 108.52 4099t107.28 -1.14
59.53 43.02Wells Fargo 46.40 19598t 46.30 -0.2252Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08. 09.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 08.08. Stück 09.08. 09.08.SPISchluss Schluss %absolut
(22.03Uhr) 08.08. 09.08. 09.08. 09.08.
Europa
SMI 9751.55 9749.92 -0.02 -1.63
SPI 11871.42 11869.44 -0.02 -1.98
ATX2898.70 2892.40 -0.22 -6.30
DAX 11845.41 11693.80 -1.28 -151.61
CAC40 5387.96 5327.92 -1.11 -60.04
S&PUK 1470.83 1464.74 -0.41 -6.09
EuroStoxx50 3375.38 3333.74 -1.23 -41.64
StoxxEurope50 3083.30 3060.56 -0.74 -22.74
Amerika
DowJones 26378.19 26287.44 -0.34 -90.75S&P500 2938.09 2918.66 -0.66 -19.43
Nasdaq 8039.16 7959.14 -1.00 -80.02
S&PTSX 16404.5316357.37 -0.29 -47.16
MexikoIPC 40439.4240184.16 -0.63 -255.26
Bovespa 104115.23103946.30 -0.16 -168.93
Merval 41093.45 41901.99 1.97 808.54
Asien und Afrika
Nikkei225 20593.3520684.82 0.44 91.47
HangSeng 26141.9225965.63 -0.67 -176.29
ShanghaiComp. 2794.55 2774.75 -0.71 -19.80
IndienBSE 37327.3637581.91 0.68 254.55
S&PASX200 6568.10 6584.40 0.25 16.30
S&PSA50 2724.43 gs.SMI (SWISS-MARKET-INDEX) 9749.92 -0.02%94509500955096009650970097509800