32 FINANZEN Samstag, 17. Au gust 2019
Schluss Vol.in %absolut
16.08. Stück 16.08. 16.08.
TAGESGEWINNER
SMI
SwisscomN487.20 239t 2.98 14.10
Alcon 59.21 2413t 1.98 1.15
CreditSuisseGroupN11.05 13322t 1.75 0.19
UBSGroupN10.14 20650t 1.73 0.17
SGSN2 363 24t 1.72 40.00
SPI
ReliefTherap. 0.00 1366t 14.29 0.00
BasileaPharmac.N36.14 50t 5.73 1.96
ImpleniaN29.30 120t 5.40 1.50
AdvalTechN163.00 20 4.49 7.00
ZurRoseGroupN92.20 6747 4.42 3.90TAGESVERLIERER
SMI
RichemontN73.90 1693t 0.22 0.16
GeberitN434.20 186t 0.49 2.10
SwatchI261.80 302t 0.61 1.60
ZurichInsur.GrpN347.10 479t 0.73 2.50
LafargeHolcimN45.97 2038t 0.83 0.38
SPI
AiropackTech.N0.03 2391t -20.33 -0.01
AddexTherapeutics 1.46 53t -6.11 -0.10
ObsEvaSA 8.96 7513 -5.08 -0.48
TornosN6.84 23t -4.47 -0.32
VillarsN775.00 14 -3.13 -25.00
MEISTGEHANDELTE TITEL
SMI
UBSGroupN10.14 20650t 1.73 0.17
CreditSuisseGroupN11.05 13322t 1.75 0.19
ABBN18.07 8196t 1.09 0.20
NestléN107.76 4467t 1.20 1.28
NovartisN87.52 3996t 1.23 1.06
SPI
AryztaN0.71 3718t 3.60 0.02
MeyerBurgerN0.39 3207t -1.16 0.00
AiropackTech.N0.03 2391t -20.33 -0.01
ClariantN17.28 1947t 1.11 0.19
OCOerlikonN8.86 1859t 1.20 0.1111826.61
1.24%3580.67
0.97%SMIM(TR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:1.27%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzte GV erwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 15.08. Stück 16.08. 16.08. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
23.54 17.25 ABB N 17.87 8196t 18.07 1.09 -3.37 -18.77 -15.15 -11.10 0.80 02.05.19 0.81 4.53 16.81 2.82 -6.54 39167.60
60.34 42.43 Adecco Group N 50.46 678t 51.10 1.27 11.26 -12.02 -8.18 -22.40 2.50 16.04.19 2.46 4.87 9.86 1.88 -2.91 8346.89
63.85 53.82 Alcon 58.06 2413t 59.21 1.98 ------0.20 0.35 28.86 1.47 0.46 28935.93
15.44 10.36 Credit Suisse Group N 10.86 13322t 11.05 1.75 2.31 -25.66 -2.82 -54.01 0.26 26.04.19 0.29 2.66 7.79 0.58 -7.84 28243.93
467.10 353.20 Geberit N 432.10 186t 434.20 0.49 13.58 1.35 3.33 44.69 10.80 03.04.19 11.73 2.72 23.61 7.82 4.24 16083.39
2835 2224 Givaudan N 2566 23t 2598 1.25 14.15 13.35 27.79 75.42 60.00 28.03.19 63.25 2.46 28.87 5.88 2.61 23988.86
54.00 39.11 LafargeHolcim N 45.59 2038t 45.97 0.83 13.51 -5.59 -10.56 -34.93 2.00 15.05.19 2.00 4.39 12.31 0.95 -3.87 28314.26
352.00 245.10 Lonza N 338.60 188t 342.40 1.12 34.43 9.92 96.63 276.05 2.75 18.04.19 3.08 0.91 25.01 3.57 11.48 25498.10
108.00 77.74 Nestlé N 106.48 4467t 107.76 1.20 35.04 32.61 36.49 55.39 2.45 11.04.19 2.78 2.61 23.05 5.68 15.72 320693.76
94.40 71.46 Novartis N 86.46 3996t 87.52 1.23 14.10 17.34 21.23 22.94 2.60 28.02.19 2.95 3.42 16.95 3.48 4.55 221195.84
89.58 60.44 Richemont N 73.74 1693t 73.90 0.22 17.30 -12.65 22.05 -14.42 1.90 11.09.19 2.15 2.92 19.28 2.13 0.96 42433.38
283.30 229.20 Roche GS 268.95 1444t 273.20 1.58 12.24 14.21 11.33 5.12 8.70 05.03.19 9.27 3.45 13.63 6.05 3.52 235652.12
2697 2151 SGS N 2323 24t 2363 1.72 6.92 -7.77 8.99 17.39 78.00 22.03.19 82.49 3.55 24.90 9.96 -3.76 17877.82
170.00 112.70 Sika 136.45 521t 137.75 0.95 10.55 -0.47 78.46 138.33 2.05 09.04.19 2.67 1.96 22.45 5.40 -2.00 19530.35
445.90 247.70 Swatch I 260.20 302t 261.80 0.61 -8.69 -38.52 -1.95 -46.26 8.00 24.05.18 8.75 3.36 14.67 1.13 -10.22 14168.94
498.50 345.90 Swiss Life N 458.30 210t 463.70 1.18 22.48 32.26 95.65 103.56 16.50 30.04.19 20.03 4.37 12.44 1.00 6.68 15577.82
102.95 85.88 Swiss Re N 97.36 1256t 98.82 1.50 9.65 12.94 18.92 35.84 5.60 17.04.19 5.99 6.15 11.60 0.98 3.71 32354.13
499.40 427.00 Swisscom N 473.10 239t 487.20 2.98 3.73 7.57 0.97 -6.85 22.00 02.04.19 22.00 4.65 17.01 2.76 2.49 25237.91
16.11 9.86 UBS Group N 9.97 20650t 10.14 1.73 -17.12 -34.41 -23.70 -35.78 0.70 02.05.19 0.75 7.53 8.38 0.68 -18.53 39130.82
354.20 282.40 Zurich Insur.Grp N 344.60 479t 347.10 0.73 18.42 16.99 39.06 28.70 19.00 03.04.19 20.52 5.96 12.58 1.56 7.41 51928.95
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.88 1.43Addex Therapeutics 1.56 53t 1.46 -6.11
237.00 155.00Adval Tech N 156.00 20163.00 4.49
13.40 11.44Aevis Victoria N 12.40 5720 12.60 1.61
1.39 1.15Airesis N 1.20 10t 1.19 -0.83
9.20 0.0202AiropackTech. N 0.0364 2391t0.0290-20.33
182.20 149.50Allreal N 181.20 17t181.00 -0.11
155.80 103.00Also Holding 137.80 9256140.00 1.60
23.50 18.75Aluflexpack 20.00 1773 20.65 3.25
78.26 18.03AMS 38.97 1096t 39.43 1.18
365.50 243.00APG SGA N 257.00 1818262.00 1.95
15.78 10.00Arbonia N 10.42 62t 10.70 2.69
4.74 1.90Arundel N 2.06 50 2.08 0.97
2.73 0.68Aryzta N 0.68 3718t 0.71 3.60
20.15 9.54Ascom N 9.98 113t 10.06 0.80
8.90 1.80Asmallworld 2.02 - 2.03 0.50
233.20 93.70Autoneum Hold. N 94.40 29t 97.70 3.50
B
147.28 106.84Bachem Hold. N 131.60 1745134.20 1.98
183.90 131.10Bâloise N 176.10 134t178.80 1.53
494.00 430.00Bank Linth 480.00 34478.00 -0.42
2064 1504 BarryCallebautN 1888 6811 1918 1.59
936.00 900.00Baselland KB 908.00 377906.00 -0.22
62.70 33.46Basilea Pharmac. N 34.18 50t 36.14 5.73
82.00 68.20Basler KB PS 69.40 3547 69.40 0.00
74.60 55.05BB Biotech N 60.15 95t 62.15 3.33
6140 3750Belimo N 4885 576 4950 1.33
328.00 253.00Bell Food Group N 254.00 2095256.50 0.98
25.50 18.00Bellevue N 21.40 315 21.50 0.47
415.00 312.00Bergb. Eng.Trüb.Titlis326.00 52327.00 0.31
246.50 190.00Berner KB N 217.00 4894216.00 -0.46
44.20 40.40BFW Liegensch. N 43.70 120 43.50-0.46
72.00 57.60BKW N 62.20 25t 63.00 1.29
9.40 0.95Blackstone 1.06 505 1.06 0.00
85.65 44.46Bobst N 45.88 46t 47.88 4.36
211.80 123.90Bossard N 126.10 12t127.80 1.35
206.00 185.00Bq. Cant. Geneve N 200.00 275199.50 -0.25
820.00 688.00Bq. Cant.Vaudoise N713.00 3589725.00 1.68
59.00 52.00Bq. Canton de Jura N58.00 216 57.50-0.86
3.56 2.26Bq. Profil de Gestion I 2.90 - 2.90 0.00
362.40 252.00Bucher Ind. N 276.00 18t280.80 1.74
358.80 216.50Burckhardt Comp. N220.00 7024228.00 3.64
90.90 68.00Burkhalter 74.50 2125 73.60-1.21
950.00 790.00BVZ N 925.00 101935.00 1.08
C
35.75 26.80Calida Holding N 27.10 4632 27.50 1.48
318.00 228.00Carlo Gavazzi I 269.00 135270.00 0.37
61.40 35.50Cassiopea 42.30 1246 42.00-0.71
99.90 73.25Cembra Money Bk N93.45 112t 96.40 3.16
455.00 400.00Cham Group N 435.00 399429.00 -1.38
3.92 2.10CI Com I 2.40 - 2.40 0.00
65.20 35.40Cicor Technologies N44.60 494 44.95 0.78
27.08 16.87Clariant N 17.09 1947t 17.28 1.11
115.00 73.90Coltene N 75.60 2796 77.20 2.12
106.50 74.45Comet N 83.30 14t 84.45 1.38
111.50 98.00Comp. Fin.Tradition I102.00 103100.50 -1.47
1230 714.00Conzzeta N 758.00 1906776.00 2.37
141.90 76.10Cosmo Pharmac.N 81.80 8349 83.30 1.83
89.00 76.00CPH N 83.00 79 83.80 0.96
153.00 89.00Crealogix N 92.80 82 92.80 0.00
D
189.80 122.60Dätwyler I 144.00 18t150.00 4.17
76.10 46.68DKSH Holding N 47.28 95t 47.74 0.97
787.50 573.00dormakaba N 685.00 5035693.50 1.24
122.15 73.88Dufry N 76.10 455t 77.28 1.55
E
166.00 58.00Edisun Power N 147.00 1343145.00 -1.36
7.97 5.25EFG N 5.88 164t 6.03 2.55
442.00 326.00Elma Electronic N 414.00 -414.00 0.00
973.00 667.50Emmi N 822.50 5713840.00 2.13
644.00 447.60EMS-Chemie N 569.50 33t577.00 1.32
0.31 0.13Evolva Holding N 0.15 797t 0.15 2.56
F
118.00 52.90Feintool Intern. N 53.70 3291 55.50 3.35
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:1.24%
214.80 159.00Flughafen Zürich N 176.60 56t179.00 1.36
1799 1318Forbo N 1401 2497 1409 0.57
15.00 13.45Fundamenta Real 14.45 500 14.50 0.35
G
58.30 42.16Galenica N 51.70 99t 52.60 1.74
9.15 2.76GAM N 3.36 568t 3.43 1.90
1290 730.00Georg Fischer N 775.50 28t786.00 1.35
32.90 27.20Glarner KB N 30.70 2696 31.20 1.63
1500 1300Graubündner KB PS 1450 31 1455 0.34
408.00 350.00Grp. Minoteries SA 366.00 20366.00 0.00
1128 770.00Gurit I 1040 1684 1080 3.85
H
130.70 112.10Helvetia N 122.70 75t124.30 1.30
138.50 107.50HIAG Immobilien N 128.50 66128.00 -0.39
22.20 17.00Highlight E. and E. I 18.40 917 19.00 3.26
200.00 71.00Hochdorf N 72.30 4076 72.90 0.83
85.90 56.50Huber +Suhner N 67.80 59t 69.30 2.21
4660 4240Hypo Lenzburg N 4520 4 4520 0.00
I
25.02 15.20Idorsia 22.50 499t 23.30 3.56
78.30 25.32Implenia N 27.80 120t 29.30 5.40
642.50 403.80Inficon N 576.00 5958591.00 2.60
2540 1340Interroll N 1720 2944 1732 0.70
520.00 462.00Intershop N 514.00 8686510.00 -0.78
71.80 56.60Investis Holding 70.40 1407 70.60 0.28
187.50 143.50IVF Hartmann N 152.00 20151.00 -0.66
J
54.46 33.57Julius Bär N 36.81 1451t 37.67 2.34
151.00 123.50Jungfraubahn N 148.00 1060147.80 -0.14
K
180.00 107.80Kardex N 131.00 21t132.40 1.07
54.00 31.55Klingelnberg 32.05 266 32.10 0.16
330.00 161.10Komax N 165.10 27t171.70 4.00
82.00 50.50KTM Industries 54.10 11t 53.50 -1.11
9.47 5.17Kudelski I 5.82 22t 5.92 1.72
162.30 121.65Kühne +Nagel N 138.30 159t139.00 0.51
8.06 1.48Kuros Biosc. N 1.48 1240 1.54 4.05
L
55.00 36.00Lalique Group 38.60 402 38.60 0.00
85.85 52.05Landis+Gyr 81.50 131t 83.30 2.21
34.00 13.60lastminute.com 34.00 4107 33.00 -2.94
2.22 1.45Leclanché N 1.58 56t 1.57 -0.32
1480 920.00Lem N 1190 337 1218 2.35
54.15 28.82Leonteq N 29.46 71t 30.18 2.44
85400 68600Lindt &Sprüngli N 80700 147 79600 -1.36
7510 5730Lindt &Sprüngli PS 7435 1693 7420 -0.20
71.90 57.30LLB N 59.20 4480 60.10 1.52
48.80 28.85Logitech Intern. N 37.11 931t 37.83 1.94
0.17 0.0570LumX Group 0.0920 5000.0920 0.00
518.00 411.50Luzerner KB N 421.00 4615420.50 -0.12
M
39.70 15.20MCH Group N 22.80 3443 22.40 -1.75
105.88 78.50Medacta Group 82.00 1340 83.20 1.46
84.00 44.10Medartis 45.50 7610 44.40 -2.42
20.65 14.10Meier Tobler N 15.48 138 15.50 0.13
3435 1995Metall Zug N 1995 51 2020 1.25
0.95 0.32Meyer Burger N 0.40 3207t 0.39 -1.16
10.20 6.00Mikron N 7.50 2253 7.50 0.00
11.94 8.78Mobilezone N 8.98 41t 9.13 1.67
275.00 215.50Mobimo N 271.00 5788273.50 0.92
24.50 12.16Molecular Partn. N 12.28 10t 12.72 3.58
N
11.50 5.33Newron Pharmac. N 5.95 11t 5.90 -0.84
O
19.90 8.00ObsEva SA 9.44 7513 8.96 -5.08
14.52 8.63OC Oerlikon N 8.75 1859t 8.86 1.20
17.30 11.55Orascom N 14.34 3203 14.54 1.39
100.00 77.00Orell Fuessli N 92.00 273 91.50 -0.54
92.70 74.00Orior N 80.00 5080 80.70 0.88
P
83.95 66.55Pargesa I 67.85 63t 68.75 1.33
801.00 581.50Partners Group N 775.60 86t787.40 1.52
34.60 25.10Peach Property N 32.90 1600 32.90 0.00
0.0245 0.0025Perfect N 0.0180 -0.0170 -5.56149.00 51.50Perrot Duval I 133.00 794135.00 1.50
688.00 380.00Phoenix Mecano I 382.00 1941385.00 0.79
258.00218.00PlazzaN 257.00 170 258.00 0.39
56.80 42.90Poenina Holding 45.40 118 45.80 0.88
34.75 4.19Polyphor 4.40 63t 4.47 1.48
72.00 55.00Private Equity N 57.50 1751 57.50 0.00
131.30 91.25PSP Swiss Prop. N 129.00 308t130.00 0.78
R
0.0092 0.0010Relief Therap. 0.0014 1366t0.001614.29
159.80 119.00Rieter N 126.00 3593128.40 1.90
1270 1115Romande Energie N 1210 28 1230 1.65
S
22.30 5.55Santhera Pharma N 12.40 8427 12.40 0.00
343.00 198.50Schaffner N 198.50 841206.00 3.78
238.80 183.00Schindler N 205.20 48t205.40 0.10
246.40 188.50Schindler PS 206.50 259t206.10 -0.19
50.50 31.20Schlatter N 38.40 - 38.40 0.00
0.82 0.30Schmolz+Bickenb. N 0.31 328t 0.32 1.11
1230 828.00SchweiterTechn. I 900.00 1607911.00 1.22
72.70 30.00Sensirion 32.95 16t 34.00 3.19
120.00 68.60SFS Group N 69.75 29t 70.85 1.58
469.50 318.00Siegfried N 351.00 8951356.00 1.42
13.00 9.80SIG Combibloc 12.28 143t 12.40 0.98
6440 4000SNB N 4860 53 4900 0.82
236.00 144.55Sonova N 222.90 188t224.10 0.54
26.40 19.40Spice Private Eq. 21.60 934 21.40 -0.93
520.00 413.00St. Galler KB N 424.50 2892429.00 1.06
47.40 37.00Stadler Rail 42.60 114t 43.38 1.83
69.80 41.00Starrag Group N 48.00 330 48.00 0.00
896.20 587.00Straumann N 776.20 70t784.80 1.11
125.00 75.15Sulzer N 87.90 57t 89.95 2.33
95.00 66.90Sunrise Comm. N 73.65 358t 76.25 3.53
83.75 47.50Swatch N 48.06 98t 48.60 1.12
95.00 84.00Swiss Fin.&Prop. 95.00 136 95.00 0.00
97.35 77.20Swiss Prime Site N 96.50 250t 96.65 0.16
75.80 34.25Swissquote N 39.14 36t 40.34 3.07
T
147.50 97.30Tamedia N 103.60 1106105.80 2.12
263.00 179.30Tecan N 235.00 30t236.20 0.51
184.55 106.90Temenos N 157.80 264t159.10 0.82
111.50 98.60Thurgauer KB PS 106.50 707107.00 0.47
11.10 5.68Tornos N 7.16 23t 6.84 -4.47
U
186.70 65.95U-Blox N 66.90 28t 68.00 1.64
V
12.20 9.60Valartis Group N 10.30 10 10.30 0.00
118.00 99.80Valiant N 100.60 15t102.40 1.79
299.00 204.00Valora N 264.00 8740268.00 1.52
40.80 35.20Varia US Prop. 36.30 7577 36.60 0.83
132.00 81.05VATGroup N 109.80 93t112.00 2.00
526.00 465.00Vaudoise Ass. N 510.00 602508.00 -0.39
2490 1805Vetropack I 2000 99 2030 1.50
181.25 101.80Vifor Pharma N 153.30 157t154.00 0.46
925.00 725.00Villars N 800.00 14775.00 -3.13
1.38 0.93VonRoll I 0.95 11t 0.96 1.26
73.20 49.60Vontobel N 51.05 111t 51.20 0.29
202.00 130.20VP Bank N 153.00 4981150.40 -1.70
324.50 239.00VZ Holding N 289.50 1798289.00 -0.17
W
128.00 103.50Walliser KB N 117.00 1557117.50 0.43
2007 1750Warteck Invest N 1980 46 1980 0.00
3.96 2.12Wisekey Intern. N 2.21 21t 2.23 1.13
Y
148.80 111.60Ypsomed N 123.20 971123.20 0.00
Z
46.00 29.15Zehnder N 36.00 3354 36.85 2.36
28.50 21.20Züblin N 26.80 129 26.60 -0.75
1900 1630Zug Estates Hold. N 1890 25 1880 -0.53
6340 5620Zuger KB I 6120 49 6100 -0.33
140.80 79.80Zur Rose Group N 88.30 6747 92.20 4.42
294.00 242.00Zwahlen I 258.00 1250.00 -3.1052Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08. 16.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08. 16.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08. 16.08.3679 2723Canon 2745 2641t 2748 0.13
26255 20400Central Japan Railw.20965 335t 21080 0.55
7900 5950Chugai Pharmaceut. 7340 536t 7390 0.68
7248 3277Daiichi Sankyo 7182 1373t 7211 0.40
15670 10900Daikin Industries 13270 537t 13340 0.53
6036 4081Denso 4287 1039t 4265 -0.51
10935 9063East Japan Railw. 9993 408t 10025 0.32
22800 15570Fanuc 18065 914t 17925 -0.77
70230 47040Fast Retailing 62440 554t 62380 -0.10
4198 2768Hitachi 3641 1909t 3664 0.63
3519 2425Honda Motor 2460 3533t 2459 -0.06
1396 976.00Japan Post Holdings984.00 4581t992.00 0.81
3159 2253Japan Tobacco 2270 3234t 2267 -0.13
9387 7020Kao Corp. 7643 1713t 7551 -1.20
3173 2332KDDI Corp. 2650 4897t 2681 1.17JAPAN: NIKKEI 225* 0.06%3638 2557Mitsubishi 2595 4538t 2606 0.40
740.90 492.20Mitsubishi UFJ 499.00 33526t498.80 -0.04
205.00 150.10Mizuho Financial 153.30 71972t153.80 0.33
5294 4050NipponTel. &Tel. 4929 2443t 5010 1.64
1109 638.10Nissan Motor 655.10 13511t658.80 0.56
3095 2258NTT DoCoMo 2592 4207t 2620 1.08
3845 2528Recruit Hold. 3522 5737t 3412 -3.12
5203 3573Seven &IHoldings 3665 2610t 3702 1.01
11300 7982Shin-Etsu Chem. 10645 1511t 10490 -1.46
6045 3402Softbank 4952 9745t 4897 -1.11
6973 4630Sony 5838 3370t 5816 -0.38
4775 3419Sumitomo Mitsui Fin. 3467 5058t 3450 -0.49
4943 3498Takeda Pharm. 3615 5330t 3540 -2.07
5833 4929Tokio Marine 5621 2259t 5521 -1.78
7257 6045Toyota 6795 4277t 6790 -0.0752Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08. 16.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08. 16.08.92.71 56.32AB Inbev 84.51 1377t 85.63 1.33
296.75 178.15Adidas N 257.10 632t257.70 0.23
758.90 410.00Adyen 655.20 45t659.40 0.64
179.90 130.00Aena SME 161.20 141t162.85 1.02
196.50 150.00Aeroports de Paris 151.60 51t153.10 0.99
24.01 18.60Ahold Delhaize 20.20 5769t 20.99 3.91
127.20 101.85Air Liquide 121.50 805t123.20 1.40
133.86 77.50Airbus 122.40 1119t123.02 0.51
93.96 73.14Akzo Nobel 80.11 783t 80.78 0.84
219.05 170.46Allianz vN 196.84 1185t198.64 0.91
82.20 58.06Amadeus IT 66.16 896t 67.24 1.63
2294 1434Anglo American 1696 3293t 1698 0.13
211.50 130.12ASML Hold. 188.06 1112t191.42 1.79
231.60 153.90Assa-Abloy AB 212.00 1504t215.20 1.51
2659 2011Associat BR Foods 2260 1357t 2303 1.90
7475 5312AstraZeneca 7230 1547t 7256 0.36
24.95 16.94Atlantia 22.86 1762t 22.92 0.26
311.90 201.80Atlas Copco A 264.80 1479t269.20 1.66
498.50 355.60Aviva 357.60 11231t360.70 0.87
23.99 18.40AXA 21.24 6611t 21.53 1.34
643.60 439.40BAE Systems 548.40 9360t549.00 0.11
4.68 3.42Banco Santander 3.47111512t 3.59 3.19
185.90 136.48Barclays 137.20 41389t139.82 1.91
81.77 55.64BASF N 56.20 2818t 56.85 1.16
84.38 52.02Bayer N 62.98 3622t 64.61 2.59
5.79 4.19BBVA 4.23 46904t 4.37 3.11
110.85 80.60Beiersdorf 109.95 456t110.00 0.05
2079 1460BHP Group 1773 5553t 1755 -0.98
86.74 58.04BMW St 58.82 1626t 59.56 1.26
55.34 38.14BNP Paribas 39.60 11163t 40.61 2.55
603.20 481.35BP PLC 489.70 28282t490.20 0.10
4240 2337Brit. Am.Tobacco 3050 3285t 3029 -0.67
268.60 163.26BT Group 164.38 25559t164.02 -0.22
118.00 79.80Capgemini 103.55 529t105.30 1.69
498.20 310.20Christian Dior 433.80 8398436.80 0.69
831.80 570.00Coloplast 818.80 332t823.00 0.51
2113 1468Compass Group 2018 2249t 2038 0.99
186.10 103.62Continental 104.16 894t106.26 2.02
13.12 9.10Crédit Agricole 9.91 13631t 10.23 3.23
30.70 21.79CRH 28.85 0 28.60 -0.87
60.00 40.31Daimler N 40.53 4245t 41.25 1.76
80.48 59.72Danone 78.76 1911t 80.10 1.70
147.20 96.02Dassault Systems 125.00 351t127.50 2.00
10.63 5.78Deutsche Bank N 5.88 37481t 6.16 4.71
133.25 102.40Deutsche Börse N 127.25 698t129.00 1.38
32.18 23.36Deutsche Post N 28.23 3033t 28.58 1.24
15.88 13.35DeutscheTelekom N 14.65 11909t 14.88 1.60
3538 2513Diageo 3416 4174t 3452 1.07
174.20 135.50DnB ASA 144.90 1670t145.75 0.59
116.60 68.00DSM 107.50 860t107.50 0.00
660.60 424.00DSV 617.20 688t634.20 2.75
10.26 8.08E.ON N 8.19 8390t 8.29 1.17
15.89 10.23EDF 10.31 1675t 10.54 2.28
24.12 17.15Endesa 23.16 1433t 23.45 1.25
6.62 4.22Enel 6.01 48095t 6.29 4.59
14.39 11.31Engie 13.33 4758t 13.47 1.01
16.67 12.92Eni 13.10 14757t 13.04 -0.47
234.60 144.50Equinor ASA 147.25 3393t147.40 0.10
96.74 71.58Ericsson B 79.38 5509t 80.40 1.28
131.80 95.50Essilor-Luxottica 126.75 1017t127.25 0.39
298.40 202.00Essity AB B 285.00 1631t290.50 1.93
2587 1710Experian Group 2500 986t 2518 0.72
152.60 84.08Ferrari N.V. 140.20 497t140.05 -0.11
25.52 16.34Ferrovial 25.09 996t 25.33 0.96
15.82 10.93Fiat Chrysler 11.36 15042t 11.05 -2.71
22.91 17.97Fortum 20.45 1266t 20.65 0.98
69.90 38.28Fresenius 41.75 1331t 42.26 1.21
91.74 55.44Fresenius M. C. St. 58.56 1024t 59.36 1.37
17.38 13.63Generali 15.92 5209t 15.98 0.38
1749 1409GlaxoSmithKline 1646 5818t 1658 0.75
343.60 218.60Glencore 222.15 29610t224.40 1.01
148.00 112.60Hann. Rückvers. N 142.30 133t144.70 1.69
39.95 31.90Healthineers 35.02 350t 35.35 0.96
104.00 74.28Heineken 92.42 636t 94.20 1.93
113.80 80.70Henkel Vz. 83.98 721t 85.96 2.36
174.18 120.50Hennes&Mauritz 165.60 2891t168.42 1.70
652.00 462.40Hermes Intl. 605.60 53t605.80 0.03
550.80 392.20Hexagon B 429.50 576t436.30 1.58
705.00 588.70HSBC Hold. 591.30 43473t597.20 1.00EUROPA:DJ STOXXEUROPE 600* 1.24%9.32 5.81Iberdrola 9.13 20752t 9.25 1.27
3009 1821Imperial Brands 2088 1501t 2089 0.05
28.86 21.85Inditex 25.59 3033t 25.99 1.56
22.46 13.42Infineon N 14.88 6342t 15.18 2.03
12.14 8.20ING Groep 8.34 35274t 8.58 2.98
43.88 37.09Innogy 43.50 182t 43.56 0.14
2.47 1.80Intesa Sanpaolo 1.85197363t 1.88 1.97
467.80 366.10Investor B 429.80 1538t436.20 1.49
68.70 48.65KBC Group 50.94 2425t 52.20 2.47
539.80 351.70Kering 427.60 201t432.30 1.10
110.80 85.20Kerry Group 106.60 0104.70 -1.78
103.70 73.93Knorr-Bremse 84.85 84t 85.47 0.73
53.70 38.05Kone Corp. 50.30 489t 50.96 1.31
292.30 221.40Legal &General 222.00 20333t226.60 2.07
66.02 47.75Legrand 60.64 395t 61.36 1.19
184.80 130.75Linde PLC 168.00 782t169.05 0.63
66.79 48.16Lloyds Bank.Group 48.58185437t 49.65 2.20
7272 3842London St. Exchan. 6722 797t 6852 1.93
257.80 182.00L’Oréal 230.30 580t233.30 1.30
392.65 242.30LVMH 345.70 633t348.45 0.80
118.60 82.68Michelin 92.40 578t 92.84 0.48
228.80 180.25Münch. Rück vN 215.50 467t217.00 0.70
892.00 744.50National Grid 851.00 7631t857.70 0.79
27.11 21.41Naturgy Energy 23.35 734t 23.70 1.50
33.33 21.74Neste OYJ 29.89 829t 29.86 -0.10
5.74 4.17Nokia 4.58 13902t 4.63 1.26
99.34 57.20Nordea Bank AB 57.62 8914t 59.37 3.04
349.70 265.15Novo-Nordisk AS B342.90 3386t347.50 1.34
15.25 13.08Orange 13.27 6873t 13.46 1.43
677.40 393.10Orsted 663.00 426t677.00 2.11
165.45 127.05Pernod Ricard 156.85 432t159.10 1.43
25.40 17.17Peugeot 18.89 1772t 19.01 0.64
43.67 29.05Philips Elec. 40.95 2150t 41.65 1.71
1820 1325Prudential 1430 7332t 1416 -1.01
7174 5559Reckitt Benckiser 6080 1003t 6170 1.48
1995 1467Relx 1918 2796t 1926 0.42
78.96 47.59Renault 47.81 1094t 48.35 1.13
16.93 12.37Repsol YPF 12.48 6268t 12.48 -0.04
5039 3461Rio Tinto 4026 2769t 4005 -0.52
997.91 723.40Rolls-Royce Group 753.60 4235t754.00 0.05
274.20 176.55Royal Bk. of Scotl. 177.65 24630t182.15 2.53
2687 2210Royal Dutch Shell A 2275 27512t 2273 -0.09
137.20 99.98Safran 125.30 697t126.30 0.80
44.94 36.30Sampo 36.51 847t 36.78 0.74
182.45 122.55Sandvik 131.55 2817t133.20 1.25
80.44 71.74Sanofi S.A. 74.83 2065t 75.99 1.55
125.00 83.95SAP 105.74 2348t107.30 1.48
81.36 57.54Schneider Electr. 71.50 1094t 72.64 1.59
100.50 78.88SEB AB 82.26 4659t 83.54 1.56
114.12 84.42Siemens N 85.00 2728t 85.84 0.99
1940 1243Smith &Nephew 1880 2651t 1898 0.93
4.86 3.51Snam Rete Gas 4.39 12478t 4.49 2.30
38.44 20.81Soc. Générale 21.38 10868t 22.07 3.25
38.92 27.99St. Gobain 31.44 943t 31.91 1.50
742.60 514.20Standard Chartered602.40 5739t612.40 1.66
113.00 82.02Svenska Handelsbk 83.28 4842t 85.30 2.43
8.06 5.86Telefónica 5.95 24388t 6.01 1.03
190.80 148.10Telenor 182.50 1606t183.35 0.47
43.96 38.91Telia Comp. 40.62 9546t 41.12 1.23
260.10 187.05Tesco 213.10 20571t216.10 1.41
124.45 94.32Thales 99.52 269t101.70 2.19
56.82 42.65Total 43.30 6843t 43.24 -0.15
14.35 9.07UniCredit 9.19 36656t 9.53 3.71
55.35 45.12Unilever 52.57 4563t 53.34 1.46
5122 3905Unilever plc. 4977 1625t 5011 0.69
615.80 380.00Vestas Wind Sys. 505.00 1153t505.40 0.08
95.48 69.98Vinci 93.48 1315t 95.48 2.14
26.69 20.80Vivendi 25.06 3069t 25.47 1.64
178.26 122.22Vodafone 148.24 54016t150.84 1.75
163.98 131.44Volkswagen Vz. 138.16 776t139.86 1.23
162.20 112.85Volvo B 127.45 3364t128.55 0.86
48.93 38.07Vonovia N 44.26 1226t 44.80 1.22
190.50 118.45WFD Unibail-Rod. 119.40 657t120.35 0.80
199.00 86.00Wirecard 134.50 998t138.65 3.09
67.72 48.64Wolters Kluwer 64.08 618t 64.32 0.3752Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08. 16.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08.16.08.219.75 155.633M 156.84 3414t161.50 2.97
88.76 64.03Abbott Lab 83.94 5379t 84.78 1.00
100.23 62.66AbbVie Inc 62.98 7952t 64.43 2.30
197.47 132.63Accenture 189.56 2442t193.22 1.93
313.11 204.95Adobe 282.71 1914t287.45 1.68
197.00 114.27Allergan 156.34 2796t158.25 1.22
1297 977.66Alphabet Inc. A 1169 1211t 1179 0.84
1289 970.11Alphabet Inc. C 1167 1209t 1178 0.89
66.04 42.40Altria Group 45.49 6853t 46.48 2.18
57.59 36.16Am. Intl. Group 53.74 3869t 54.31 1.06
2051 1307Amazon 1776 2958t 1793 0.93
129.34 89.05American Express 122.38 2181t124.63 1.84
211.90 166.30Amgen 199.31 2730t203.96 2.33
233.47 142.00Apple Inc. 201.74 25988t206.50 2.36
35.00 26.80AT&T 34.34 30513t 34.97 1.83
31.49 22.66Bank of America 26.25 68279t 27.03 2.97
54.27 41.42Bank of NewYork 41.67 2858t 42.33 1.58
224.07 186.10Berkshire Hath. B 198.31 4685t199.72 0.71
358.41 216.12Biogen Inc. 227.63 893t231.56 1.73
492.00 360.79BlackRock 409.30 517t419.46 2.48
446.01 292.47Boeing 328.00 3279t330.45 0.75
2019 1606Booking Hold. 1905 232t 1922 0.93
63.69 42.48Bristol-Myers Sq. 45.75 9290t 46.98 2.69
159.37 112.06Caterpillar 115.25 3452t116.43 1.02
98.97 58.59Celgene Corp. 93.31 2455t 94.74 1.53
417.13 272.91Charter Comm. 380.94 1159t384.51 0.94
127.60 100.22Chevron Corp. 116.95 6086t115.81 -0.97
58.26 40.25Cisco Systems 46.25 24056t 46.96 1.54
75.24 48.42Citigroup 61.32 16004t 63.48 3.52
54.82 44.25Coca Cola 53.87 13691t 54.41 1.00
76.41 57.41Colgate-Palmolive 71.37 2428t 72.28 1.28
45.30 32.61Comcast A 42.35 12169t 43.18 1.96
80.24 50.59Conoco Philips 50.91 4911t 51.47 1.10
284.31 189.51Costco 271.52 1208t274.10 0.95
82.15 51.72CVS Caremark 58.84 9422t 60.28 2.45
145.50 94.59Danaher 137.19 1934t140.35 2.30
147.15 100.35Disney Co. 133.41 6136t135.20 1.34
60.52 42.77Dow Inc. 43.38 4543t 44.51 2.60
91.67 78.00Duke Energy 89.28 2220t 89.77 0.55
77.03 43.73DuPont de Nemours 65.17 2824t 66.12 1.46
132.13 103.66Eli Lilly 110.23 3379t110.52 0.26
51.18 42.19Excelon 44.65 5344t 45.13 1.08
87.36 64.65Exxon Mobil 67.25 11886t 68.30 1.56
208.66 123.02Facebook 182.59 11658t183.70 0.61
259.25 150.68FedEx 152.82 1509t156.00 2.08
207.72 143.87General Dynamics 182.22 1432t184.35 1.17
13.78 6.66General Electric 8.01247643t 8.79 9.74
41.90 30.56General Motors 36.47 6974t 37.00 1.45USA: S&P 500* 1.44%79.61 60.32Gilead Sciences 62.87 6820t 63.14 0.43
245.08 151.70Goldman Sachs 196.18 1803t199.42 1.65
219.30 158.09Home Depot 201.79 3919t203.65 0.92
178.47 123.48Honeywell 162.27 1697t165.03 1.70
154.36 105.94IBM 131.92 2847t133.76 1.39
59.59 42.36Intel 45.70 22335t 46.50 1.75
148.99 121.00Johnson&Johnson130.54 5039t131.36 0.63
119.24 91.11JP Morgan Chase 105.20 10702t107.72 2.40
21.50 14.62Kinder Morgan 19.88 10203t 20.13 1.26
381.51 241.18Lockheed Martin 373.46 807t377.00 0.95
118.23 84.75Lowe’sCompanies 93.38 4185t 93.92 0.58
283.33 171.89MasterCard 271.89 2599t274.36 0.91
221.93 156.56McDonald’s 218.27 2365t218.47 0.09
103.95 81.66Medtronic 101.75 4660t102.76 0.99
87.07 66.10Merck &Co. 83.46 8398t 85.06 1.92
51.16 37.76MetLife 44.73 7026t 45.35 1.39
141.68 93.96Microsoft 133.68 23860t136.13 1.83
55.85 38.79Mondelez Intern. 53.78 5194t 54.54 1.41
50.43 36.74Morgan Stanley 39.10 9449t 39.94 2.15
386.80 231.23Netflix 295.76 6209t302.80 2.38
219.78 164.25Nextera Energy 217.15 2592t217.53 0.17
90.00 66.53Nike 79.51 5433t 80.28 0.97
292.76 124.46Nvidia 148.77 24831t159.49 7.21
60.50 42.40Oracle 52.59 9691t 53.59 1.90
121.48 74.66PayPal 104.95 5443t106.12 1.11
135.24 104.53Pepsico 130.72 3326t131.76 0.80
46.47 33.97Pfizer 34.48 27965t 34.65 0.49
92.74 64.67Philip Morris 84.49 3208t 84.91 0.50
121.76 78.49Procter&Gamble 117.39 7831t119.18 1.52
90.34 49.10Qualcomm Inc. 71.16 9928t 73.28 2.98
210.89 144.27Raytheon Co. 178.52 1761t178.19 -0.18
65.61 31.11Schlumberger 31.65 13357t 32.72 3.38
191.49 147.21Simon 147.89 1885t148.61 0.49
58.78 42.50Southern Co. 57.63 6006t 57.48 -0.26
99.72 52.42Starbucks Corp. 95.53 4741t 96.51 1.03
90.39 60.15Target 82.56 4736t 84.21 2.00
130.37 87.70Texas Instruments 119.85 3416t122.81 2.47
155.09 111.08Travelers Comp. 145.59 1494t146.81 0.84
57.81 43.14U.S. Bancorp 51.28 5533t 52.28 1.95
180.54 128.08Union Pacific 162.45 2077t166.25 2.34
287.94 208.07United Health 244.25 2749t245.69 0.59
144.40 100.48United Technolog. 123.74 2487t125.05 1.06
125.09 89.89UPS 113.90 2641t115.30 1.23
61.58 52.28Verizon 56.30 11700t 56.65 0.62
184.07 121.60VISA Inc. 176.27 8120t178.23 1.11
86.31 49.12Walgreens Boots 49.29 4022t 50.48 2.41
115.49 85.78Walmart Inc. 112.69 10772t112.99 0.27
59.53 43.02Wells Fargo 43.38 20153t 44.39 2.3352Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08. 16.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.08. Stück 16.08. 16.08.SPISchluss Schluss %absolut
(22.03Uhr) 15.08. 16.08. 16.08. 16.08.
Europa
SMI 9606.26 9728.39 1.27 122.13
SPI 11682.31 11826.61 1.24 144.30
ATX2827.36 2851.07 0.84 23.71
DAX 11412.67 11562.74 1.31 150.07
CAC40 5236.93 5300.79 1.22 63.86
S&PUK 1427.00 1436.55 0.67 9.55
EuroStoxx50 3282.78 3329.08 1.41 46.30
StoxxEurope50 3029.93 3063.34 1.10 33.41
Amerika
DowJones 25579.39 25886.01 1.20 306.62S&P500 2847.60 2888.68 1.44 41.08
Nasdaq 7766.62 7895.99 1.67 129.38
S&PTSX 16012.53 16141.65 0.81 129.12
MexikoIPC 38574.18 39213.67 1.66 639.49
Bovespa 99056.91 99978.90 0.93 921.99
Merval 31039.31 31484.28 1.43 444.97
Asien und Afrika
Nikkei225 20405.65 20418.81 0.06 13.16
HangSeng 25526.49 25749.62 0.87 223.13
ShanghaiComp. 2815.80 2823.82 0.29 8.03
IndienBSE gs. 37350.33
S&PASX200 6408.10 6405.50 -0.04 -2.60
S&PSA50 2634.14 2636.55 0.09 2.41SMI (SWISS-MARKET-INDEX) 9728.39 1.27%950095509600965097009750980098509900