28 FINANZEN Samstag, 3. August 2019
Schluss Vol. in %absolut
02.08. Stück 02.08. 02.08.
TAGESGEWINNER
SMI
Roche GS 267.25 1971t 0.23 0.60
Swiss ReN96.20 1564t -0.37 -0.36
NestléN105.24 7076t -0.44 -0.46
GivaudanN2 628 42t -0.68 -18.00
Alcon 57.58 2375t -0.72 -0.42
SPI
Polyphor 5.02 31t 11.18 0.51
Aluflexpack 21.00 7967 5.00 1.00
BVZ N915.00 29 3.98 35.00
MikronN8.02 435 2.56 0.20
Lalique Group 40.80 2 2.51 1.00TAGESVERLIERER
SMI
Credit Suisse GroupN11.49 23938t -4.53 -0.55
SwatchI279.50 566t -3.55 -10.30
RichemontN82.50 3274t -3.40 -2.90
LafargeHolcimN47.36 4174t -3.25 -1.59
ABBN18.33 14855t -2.55 -0.48
SPI
AiropackTech. N0.05 26t -19.00 -0.01
PerfectN0.02 62t -17.50 0.00
Relief Therap. 0.00 1970t -12.50 0.00
LumX Group 0.08 117t -12.23 -0.01
GAMN3.95 2892t -9.61 -0.42MEISTGEHANDELTE TITEL
SMI
UBS GroupN10.89 29753t -1.89 -0.21
Credit Suisse GroupN11.49 23938t -4.53 -0.55
ABBN18.33 14855t -2.55 -0.48
NestléN105.24 7076t -0.44 -0.46
NovartisN90.36 6721t -1.20 -1.10
SPI
AryztaN0.80 10070t -2.97 -0.02
ClariantN18.16 3626t -0.38 -0.07
GAMN3.95 2892t -9.61 -0.42
AMS 49.53 2504t -5.62 -2.95
Meyer BurgerN0.41 2315t -0.83 0.0011937.15
-1.06%3696.63
-1.28%SMIM(TR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:-1.17%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 31.07. Stück 02.08. 02.08. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
23.54 18.03 ABB N 18.81 14855t 18.33 -2.55 -1.98 -17.90 -10.13 -12.65 0.80 02.05.19 0.82 4.36 17.03 2.97 -5.96 39731.32
60.70 42.43 Adecco Group N 54.46 1377t 53.08 -2.53 15.57 -10.31 2.18 -22.17 2.50 16.04.19 2.49 4.57 10.05 2.00 1.17 8670.31
63.85 53.82 Alcon 58.00 2375t 57.58 -0.72 -- ----0.16 0.28 28.07 1.47 -2.55 28139.35
15.93 10.36 Credit Suisse Group N 12.03 23938t 11.49 -4.53 6.34 -27.36 12.50 -51.56 0.26 26.04.19 0.29 2.41 8.02 0.64 -5.04 29355.79
467.10 353.20 Geberit N 459.50 200t 454.40 -1.11 18.86 3.27 21.99 48.74 10.80 03.04.19 11.71 2.55 24.78 8.34 9.24 16831.62
2835 2224 Givaudan N 2646 42t 2628 -0.68 15.47 12.55 31.99 76.26 60.00 28.03.19 63.17 2.39 29.02 6.07 4.37 24265.86
54.00 39.11 LafargeHolcim N 48.95 4174t 47.36 -3.25 16.94 -4.11 7.44 -34.95 2.00 15.05.19 2.03 4.15 12.70 1.03 -0.72 29657.43
352.00 245.10 Lonza N 341.30 409t 337.70 -1.05 32.59 9.82 101.20 260.97 2.75 18.04.19 3.11 0.91 24.77 3.62 10.37 25148.10
106.10 77.74 Nestlé N 105.70 7076t 105.24 -0.44 31.88 30.34 36.59 55.91 2.45 11.04.19 2.78 2.63 22.65 5.66 14.54 313194.24
94.40 71.46 Novartis N 91.46 6721t 90.36 -1.20 17.81 18.60 24.30 24.46 2.60 28.02.19 3.00 3.28 17.22 3.62 8.65 228373.58
89.58 60.44 Richemont N 85.40 3274t 82.50 -3.40 30.95 -4.40 46.28 -4.68 1.90 11.09.19 2.17 2.55 21.19 2.43 13.11 47371.50
283.30 229.20 Roche GS 266.65 1971t 267.25 0.23 9.80 8.68 8.90 0.96 8.70 05.03.19 9.26 3.47 13.36 6.04 1.83 230519.88
2697 2151 SGS N 2460 34t 2401 -2.40 8.64 -7.37 12.88 20.84 78.00 22.03.19 81.83 3.33 24.97 10.58 -2.01 18165.32
170.00 112.70 Sika 144.00 1124t 142.50 -1.04 14.37 0.56 88.16 140.98 2.05 09.04.19 2.64 1.84 23.41 5.68 1.95 20203.82
451.60 247.70 Swatch I 289.80 566t 279.50 -3.55 -2.51 -36.07 12.66 -42.60 8.00 24.05.18 8.75 3.02 15.70 1.26 -5.21 43290.36
498.50 345.90 Swiss Life N 481.50 239t 472.60 -1.85 24.83 35.26 116.69 123.87 16.50 30.04.19 19.94 4.14 12.71 1.05 9.96 15876.81
102.95 85.88 Swiss Re N 96.56 1564t 96.20 -0.37 6.75 6.91 18.11 24.29 5.60 17.04.19 5.97 6.19 11.26 0.98 1.35 31496.33
499.40 427.00 Swisscom N 482.50 204t 478.90 -0.75 1.96 2.86 1.70 -5.17 22.00 02.04.19 22.00 4.56 16.88 2.84 1.15 24807.95
16.20 10.64 UBS Group N 11.10 29753t 10.89 -1.89 -11.03 -32.10 -13.27 -30.49 0.70 02.05.19 0.76 6.85 8.85 0.75 -13.77 42005.82
353.00 282.40 Zurich Insur.Grp N 346.50 638t 341.40 -1.47 16.48 13.35 49.15 28.98 19.00 03.04.19 20.62 5.95 12.28 1.61 6.30 51076.18
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 1.45Addex Therapeutics 1.57 12t 1.45 -7.64
237.00 155.00Adval Tech N 174.00 -158.00 -9.20
13.40 11.44Aevis Victoria N 12.25 4408 12.30 0.41
1.39 1.15Airesis N 1.23 256 1.19 -3.25
9.20 0.0300AiropackTech. N 0.0600 26t0.0486-19.00
175.60 149.50Allreal N 173.60 14t174.80 0.69
155.80 103.00Also Holding 152.80 31t151.20 -1.05
23.50 18.75Aluflexpack 20.00 7967 21.00 5.00
78.26 18.03AMS 52.48 2504t 49.53-5.62
365.50 243.00APG SGA N 267.00 506264.00 -1.12
17.12 10.00Arbonia N 11.58 38t 11.42-1.38
5.30 1.99Arundel N 2.10 1370 2.00 -4.76
2.88 0.77Aryzta N 0.83 10070t 0.80 -2.97
20.15 12.02Ascom N 13.00 45t 12.94-0.46
8.90 1.80Asmallworld 2.35 2082 2.15 -8.51
233.20 105.00Autoneum Hold. N 109.40 39t105.70 -3.38
B
149.49 106.84Bachem Hold. N 132.40 8316134.80 1.81
183.90 131.10Bâloise N 179.90 158t179.10 -0.44
494.00 430.00Bank Linth 474.00 22 480.00 1.27
2064 1504Barry Callebaut N 1949 16t 1947 -0.10
936.00 900.00Baselland KB 910.00 159908.00 -0.22
69.60 33.46Basilea Pharmac. N 35.56 37t 35.38-0.51
82.00 70.60Basler KB PS 72.20 2327 72.00-0.28
74.60 55.05BB Biotech N 65.35 102t 64.20-1.76
6140 3750Belimo N 5860 1549 5530 -5.63
328.00 262.00Bell Food Group N 266.00 2641265.50 -0.19
25.50 18.00Bellevue N 21.20 15t 21.20 0.00
427.00 312.00Bergb. Eng.Trüb.Titlis340.00 287331.00 -2.65
246.50 190.00Berner KB N 226.00 883227.00 0.44
44.20 40.40BFW Liegensch. N 43.40 285 43.40 0.00
72.00 57.60BKW N 64.40 24t 64.80 0.62
9.50 0.95Blackstone 1.13 2906 1.15 1.78
95.30 47.70Bobst N 49.68 54t 48.82-1.73
211.80 124.40Bossard N 137.70 23t136.40 -0.94
206.00 180.50Bq. Cant. Geneve N 199.00 237198.50 -0.25
820.00 688.00Bq. Cant.Vaudoise N740.00 3786741.00 0.14
59.00 52.00Bq. Canton de Jura N58.00 6 57.00-1.72
3.56 2.26Bq. Profil de Gestion I 3.30 13t 3.30 0.00
362.40 252.00Bucher Ind. N 297.60 52t291.40 -2.08
360.40 223.00Burckhardt Comp. N241.00 6048241.00 0.00
93.00 68.00Burkhalter 73.50 2196 73.90 0.54
950.00 790.00BVZ N 880.00 29 915.00 3.98
C
35.75 26.80Calida Holding N 27.60 824 27.50-0.36
326.00 228.00Carlo Gavazzi I 276.00 678266.00 -3.62
61.40 35.50Cassiopea 44.30 3522 44.00-0.68
99.90 73.25Cembra Money Bk N96.05 132t 95.40-0.68
455.00 400.00Cham Group N 428.00 269429.00 0.23
3.92 2.10CI Com I 2.36 - 2.36 0.00
66.60 35.40Cicor Technologies N50.30 3599 49.60-1.39
27.08 17.12Clariant N 18.23 3626t 18.16-0.38
115.00 80.00Coltene N 84.10 4960 84.20 0.12
106.50 74.45Comet N 91.95 9468 90.20-1.90
111.50 99.20Comp. Fin.Tradition I103.00 691101.50 -1.46
1230 731.00Conzzeta N 782.00 1449779.00 -0.38
141.90 76.10Cosmo Pharmac.N 87.00 4793 86.80-0.23
89.00 76.00CPH N 82.60 32 82.60 0.00
153.00 90.00Crealogix N 91.80 152 91.40-0.44
D
199.60 122.60Dätwyler I 153.60 20t150.20 -2.21
76.10 48.90DKSH Holding N 50.30 163t 50.40 0.20
787.50 573.00dormakaba N 730.00 12t705.00 -3.42
126.65 77.94Dufry N 87.64 445t 86.92-0.82
E
120.00 58.00Edisun Power N 120.00 215118.00 -1.67
7.97 5.25EFG N 6.45 306t 6.31 -2.17
442.00 326.00Elma Electronic N 410.00 -410.00 0.00
973.00 667.50Emmi N 831.50 5453834.00 0.30
644.00 447.60EMS-Chemie N 623.00 41t612.50 -1.69
0.31 0.15Evolva Holding N 0.18 177t 0.17 -4.26
F
118.00 58.90Feintool Intern. N 62.50 5650 60.80-2.72
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-1.06%
214.80 159.00Flughafen Zürich N 181.60 89t181.40 -0.11
1799 1318Forbo N 1554 5019 1523 -1.99
15.00 13.45Fundamenta Real 14.45 14t 14.45 0.00
G
58.95 42.16Galenica N 51.30 188t 51.45 0.29
9.63 2.76GAM N 4.37 2892t 3.95 -9.61
1308 730.00Georg Fischer N 860.00 29t846.50 -1.57
32.90 26.10Glarner KB N 30.00 352 29.70 -1.00
1500 1300Graubündner KB PS 1440 80 1455 1.04
408.00 350.00Grp. Minoteries SA 368.00 2 360.00 -2.17
1128 770.00Gurit I 1090 1562 1100 0.92
H
130.70 112.10Helvetia N 126.70 98t126.70 0.00
138.50 107.50HIAG Immobilien N 128.00 1215129.00 0.78
22.20 17.00Highlight E. and E. I 19.20 - 19.20 0.00
211.50 72.60Hochdorf N 75.00 2705 75.10 0.13
85.90 56.20Huber +Suhner N 79.40 23t 78.70 -0.88
4660 4240Hypo Lenzburg N 4500 7 4520 0.44
I
25.02 15.20Idorsia 21.28 266t 21.54 1.22
80.00 25.32Implenia N 26.66 70t 27.04 1.43
642.50 403.80Inficon N 622.50 3603616.50 -0.96
2540 1340Interroll N 2020 3724 1948 -3.56
519.00 462.00Intershop N 501.00 602507.00 1.20
70.00 56.60Investis Holding 67.80 7660 67.60 -0.29
187.50 143.50IVF Hartmann N 153.00 6 153.00 0.00
J
55.30 33.57Julius Bär N 42.64 2314t 40.93 -4.01
152.00 123.50Jungfraubahn N 149.20 825148.80 -0.27
K
180.00 107.80Kardex N 143.40 36t146.20 1.95
54.00 31.55Klingelnberg 34.00 1903 32.70 -3.82
330.00 180.60Komax N 187.00 23t185.00 -1.07
82.00 55.30KTM Industries 58.90 10t 59.00 0.17
9.49 5.17Kudelski I 6.75 164t 6.34 -6.07
162.30 121.65Kühne +Nagel N 146.75 393t144.15 -1.77
8.53 1.52Kuros Biosc. N 1.70 25t 1.61 -5.29
L
55.00 38.40Lalique Group 39.80 2 40.80 2.51
85.85 52.05Landis+Gyr 80.70 111t 80.90 0.25
30.90 13.35lastminute.com 30.00 2563 29.60 -1.33
2.22 1.45Leclanché N 1.67 17t 1.65 -0.90
1480 920.00Lem N 1374 399 1374 0.00
55.35 31.28Leonteq N 35.54 88t 35.90 1.01
85400 68600Lindt &Sprüngli N 82300 188 82500 0.24
7510 5730Lindt &Sprüngli PS 7330 1995 7365 0.48
71.90 55.60LLB N 60.50 2685 60.50 0.00
48.80 28.85Logitech Intern. N 41.22 2146t 39.55 -4.05
0.17 0.0570LumX Group 0.0940 117t0.0825-12.23
518.00 430.00Luzerner KB N 440.00 375437.50 -0.57
M
42.10 15.20MCH Group N 22.10 583 22.20 0.45
105.88 78.50Medacta Group 87.00 1037 87.00 0.00
84.00 52.00Medartis 53.50 1262 53.20 -0.56
21.10 14.10Meier Tobler N 16.00 1270 16.08 0.50
3435 2020Metall Zug N 2150 78 2130 -0.93
0.95 0.32Meyer Burger N 0.41 2315t 0.41 -0.83
10.20 6.00Mikron N 7.82 435 8.02 2.56
11.94 8.78Mobilezone N 9.20 128t 9.10 -1.09
271.00 215.50Mobimo N 265.50 15t265.00 -0.19
24.50 12.70Molecular Partn. N 13.28 1261 13.28 0.00
N
11.80 5.33Newron Pharmac. N 6.04 10t 5.99 -0.83
O
19.90 9.22ObsEva SA 9.60 738 9.30 -3.13
16.74 10.26OC Oerlikon N 10.68 1742t 10.49 -1.78
17.30 11.55Orascom N 14.98 6384 14.82 -1.07
108.00 77.00Orell Fuessli N 91.50 163 90.50 -1.09
92.70 74.00Orior N 80.80 3551 80.30 -0.62
P
232.40 110.80Panalpina N 224.80 38t221.00 -1.69
83.95 66.55Pargesa I 74.70 80t 72.85 -2.48
801.00 581.50Partners Group N 794.20 75t789.60 -0.58
34.60 25.10Peach Property N 33.00 1123 32.50 -1.520.0250 0.0025Perfect N 0.0200 62t0.0165-17.50
149.00 51.50Perrot Duval I 142.00 40 139.00 -2.11
688.00 424.00Phoenix Mecano I 439.00 91 441.00 0.46
255.00 218.00Plazza N 252.00 388252.00 0.00
56.80 42.90Poenina Holding 46.40 192 45.80 -1.29
34.75 4.49Polyphor 4.52 31t 5.0211.18
72.00 55.00Private Equity N 58.00 1134 55.50 -4.31
122.00 91.25PSP Swiss Prop. N 119.20 203t121.10 1.59
R
0.0092 0.0010Relief Therap. 0.0016 1970t0.0014-12.50
159.80 119.00Rieter N 130.50 6444130.00 -0.38
1270 1115Romande Energie N 1250 23 1260 0.80
S
22.30 5.55Santhera Pharma N 14.90 17t 14.70 -1.34
343.00 200.00Schaffner N 204.00 594206.00 0.98
238.80 183.00Schindler N 224.20 54t222.80 -0.62
246.40 188.50Schindler PS 230.20 267t228.10 -0.91
50.50 31.20Schlatter N 42.40 285 39.80 -6.13
0.86 0.32Schmolz+Bickenb. N 0.33 1965t 0.32 -1.54
1230 828.00SchweiterTechn. I 982.00 1334969.00 -1.32
72.70 30.00Sensirion 35.90 14t 35.00 -2.51
120.00 73.25SFS Group N 76.55 65t 74.40 -2.81
469.50 318.00Siegfried N 371.00 8688362.00 -2.43
13.00 9.80SIG Combibloc 12.18 382t 12.24 0.49
6440 4000SNB N 5080 283 5010 -1.38
236.00 144.55Sonova N 229.50 293t229.40 -0.04
27.00 19.40Spice Private Eq. 22.20 2885 22.60 1.80
522.00 420.00St. Galler KB N 425.50 2732427.00 0.35
47.40 37.00Stadler Rail 45.74 187t 45.34 -0.87
69.80 41.00Starrag Group N 48.80 8 48.00 -1.64
896.20 587.00Straumann N 813.00 54t807.60 -0.66
125.00 75.15Sulzer N 100.50 145t 96.95 -3.53
95.00 66.90Sunrise Comm. N 73.70 203t 74.10 0.54
83.75 47.60Swatch N 54.40 220t 52.35 -3.77
94.00 84.00Swiss Fin.&Prop. 94.00 156 93.00 -1.06
90.51 77.20Swiss Prime Site N 87.55 226t 88.05 0.57
75.80 34.25Swissquote N 40.54 83t 40.12 -1.04
T
147.50 97.30Tamedia N 109.40 5112106.40 -2.74
263.00 179.30Tecan N 253.00 31t256.60 1.42
184.55 106.90Temenos N 176.10 535t170.75 -3.04
111.50 98.60Thurgauer KB PS 108.00 1497107.00 -0.93
11.70 5.68Tornos N 7.81 4174 7.85 0.51
U
194.90 67.70U-Blox N 81.45 43t 78.00 -4.24
V
12.20 9.60Valartis Group N 10.40 1022 9.90 -4.81
118.00 101.40Valiant N 102.40 13t101.60 -0.78
299.00 204.00Valora N 274.50 15t272.50 -0.73
40.80 35.20Varia US Prop. 36.70 3146 36.60 -0.27
132.30 81.05VATGroup N 124.90 280t118.50 -5.12
526.00 465.00Vaudoise Ass. N 506.00 280502.00 -0.79
2490 1805Vetropack I 2040 137 2050 0.49
190.65 101.80Vifor Pharma N 147.70 229t145.80 -1.29
925.00 725.00Villars N 790.00 -790.00 0.00
1.38 0.98VonRoll I 1.04 40t 1.01 -2.88
73.20 49.60Vontobel N 52.45 83t 51.30 -2.19
202.00 130.20VP Bank N 155.40 1106156.20 0.51
332.00 239.00VZ Holding N 274.50 2887277.50 1.09
W
128.00 103.50Walliser KB N 118.00 533118.00 0.00
2007 1750Warteck Invest N 1920 148 1940 1.04
3.96 2.12Wisekey Intern. N 2.50 18t 2.40 -4.00
Y
148.80 111.60Ypsomed N 126.60 2423126.00 -0.47
Z
46.00 29.15Zehnder N 37.70 10t 37.90 0.53
28.50 21.20Züblin N 26.80 511 26.60 -0.75
1855 1630Zug Estates Hold. N 1835 16 1830 -0.27
6340 5620Zuger KB I 6160 8 6140 -0.32
140.80 79.80Zur Rose Group N 94.90 14t 95.70 0.84
294.00 242.00Zwahlen I 254.00 -254.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 31.07. Stück 02.08. 02.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 31.07. Stück 02.08. 02.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 31.07. Stück 02.08. 02.08.3679 2877Canon 2997 4621t 2937 -2.02
26255 20875Central Japan Railw.21710 463t 21290 -1.93
7900 5690Chugai Pharmaceut. 7740 872t 7640 -1.29
6823 3277Daiichi Sankyo 6720 2126t 6728 0.12
15670 10900Daikin Industries 13660 1076t 13465 -1.43
6036 4081Denso 4806 2798t 4600 -4.29
10935 9063East Japan Railw. 9987 1001t 9856 -1.31
22800 15570Fanuc 19615 1411t 18875 -3.77
70230 46450Fast Retailing 65760 878t 65150 -0.93
4198 2768Hitachi 3880 4440t 3824 -1.44
3519 2607Honda Motor 2723 6392t 2613 -4.02
1396 1045Japan Post Holdings 1064 7425t 1052 -1.13
3159 2370Japan Tobacco 2409 6408t 2377 -1.33
9387 7020Kao Corp. 7709 2973t 7806 1.26
3173 2332KDDI Corp. 2862 9422t 2796 -2.29JAPAN: NIKKEI 225* -2.11%3638 2761Mitsubishi 2884 11661t 2780 -3.61
740.90 493.00Mitsubishi UFJ 539.10 80583t521.90 -3.19
205.00 150.10Mizuho Financial 159.00129941t156.20 -1.76
5447 4050NipponTel. &Tel. 4936 3131t 4933 -0.06
1109 690.70Nissan Motor 709.40 16970t691.70 -2.50
3095 2258NTT DoCoMo 2622 4086t 2599 -0.86
3845 2528Recruit Hold. 3750 5378t 3678 -1.92
5203 3573Seven &IHoldings 3699 3320t 3621 -2.11
11300 7982Shin-Etsu Chem. 11050 1873t 11000 -0.45
6045 3402Softbank 5693 14706t 5549 -2.53
6973 4630Sony 6123 8527t 5940 -2.99
4775 3483Sumitomo Mitsui Fin. 3820 8162t 3740 -2.09
4943 3498Takeda Pharm. 3904 6560t 3867 -0.95
5833 4929Tokio Marine 5803 1720t 5703 -1.72
7410 6045Toyota 7092 10748t 6929 -2.3052 Wochen SchlussVol. in Schluss %
Hoch Tief 01.08. Stück 02.08. 02.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 01.08. Stück 02.08. 02.08.92.71 56.32AB Inbev 92.71 2496t 89.88 -3.05
296.75 178.15Adidas N 296.35 1326t279.40 -5.72
758.90 410.00Adyen 686.60 114t673.80 -1.86
179.90 130.00Aena SME 167.45 200t164.95 -1.49
196.50 150.00Aeroports de Paris 157.00 64t156.50 -0.32
24.01 18.60Ahold Delhaize 20.45 4498t 20.44 -0.05
127.20 101.85Air Liquide 126.25 1587t121.35 -3.88
133.86 77.50Airbus 129.42 2475t123.34 -4.70
93.96 73.14Akzo Nobel 85.00 1171t 83.44 -1.84
219.05 170.46Allianz vN 211.85 2061t204.35 -3.54
82.20 58.06Amadeus IT 72.06 1506t 69.94 -2.94
2294 1434Anglo American 1952 9407t 1884 -3.48
211.50 130.12ASML Hold. 207.55 1816t197.56 -4.81
231.60 153.90Assa-Abloy AB 224.20 1671t217.90 -2.81
2659 2011Associat BR Foods 2466 1074t 2416 -2.03
7270 5312AstraZeneca 7200 3745t 7240 0.56
25.83 16.94Atlantia 23.51 1292t 22.80 -3.02
311.90 201.80Atlas Copco A 300.00 1940t286.10 -4.63
504.60 361.80Aviva 409.60 15192t400.80 -2.15
23.99 18.40AXA 23.17 13330t 22.30 -3.73
644.00 439.40BAE Systems 558.00 10644t544.80 -2.37
4.71 3.74Banco Santander 3.88 65705t 3.76 -3.11
193.60 145.00Barclays 155.88214719t153.16 -1.74
81.77 57.35BASF N 60.70 6369t 58.21 -4.10
97.03 52.02Bayer N 60.25 5277t 58.00 -3.73
6.11 4.48BBVA 4.64 27649t 4.52 -2.45
109.35 80.60Beiersdorf 106.90 559t105.15 -1.64
2079 1460BHP Group 1936 11680t 1844 -4.76
86.74 61.14BMW St 67.49 3893t 64.65 -4.21
55.34 38.14BNP Paribas 42.85 7323t 41.15 -3.96
603.20 481.35BP PLC 538.70 51258t526.90 -2.19
4240 2337Brit. Am.Tobacco 3156 3329t 3111 -1.43
268.60 184.36BT Group 193.92 45881t186.02 -4.07
118.00 79.80Capgemini 116.45 717t112.00 -3.82
498.20 310.20Christian Dior 472.20 15t451.00 -4.49
813.60 570.00Coloplast 807.40 165t807.20 -0.02
2113 1468Compass Group 2110 3975t 2055 -2.61
190.05 112.46Continental 124.46 1070t120.70 -3.02
13.12 9.10Crédit Agricole 10.87 11620t 10.34 -4.88
30.70 21.79CRH 29.90 1400 29.32 -1.94
60.00 44.51Daimler N 46.80 7238t 45.23 -3.37
79.42 59.72Danone 79.14 2239t 77.04 -2.65
147.20 96.02Dassault Systems 139.45 425t134.75 -3.37
10.97 5.80Deutsche Bank N 7.10 23327t 7.00 -1.34
133.25 102.40Deutsche Börse N 133.00 754t130.05 -2.22
32.18 23.36Deutsche Post N 29.40 6328t 28.35 -3.57
15.88 13.35DeutscheTelekom N 15.05 14713t 14.83 -1.49
3538 2513Diageo 3526 5084t 3443 -2.35
174.20 135.50DnB ASA 159.25 1467t156.45 -1.76
116.60 68.00DSM 115.15 973t111.90 -2.82
660.60 424.00DSV 658.00 1102t633.00 -3.80
10.26 8.16E.ONN 9.1011806t 9.18 0.91
15.89 10.78EDF 11.17 1518t 10.99 -1.61
24.12 17.15Endesa 22.68 1067t 22.70 0.09
6.62 4.22Enel 6.24 41580t 6.20 -0.67
14.39 11.31Engie 13.85 8943t 13.67 -1.34
16.71 13.39Eni 14.10 25564t 13.68 -2.95
234.60 154.50Equinor ASA 157.10 3334t155.00 -1.34
96.74 69.64Ericsson B 86.94 7669t 83.22 -4.28
129.60 95.50Essilor-Luxottica 127.70 1053t123.15 -3.56
298.40 202.00Essity AB B 291.10 995t283.60 -2.58
2546 1710Experian Group 2544 1995t 2479 -2.56
152.60 84.08Ferrari N.V. 149.40 1593t142.90 -4.35
24.71 16.34Ferrovial 23.79 2486t 23.95 0.67
15.82 11.16Fiat Chrysler 12.07 13518t 11.71 -3.01
22.91 17.97Fortum 20.90 1478t 20.74 -0.77
71.00 38.28Fresenius 45.78 2771t 44.71 -2.35
91.74 55.44Fresenius M. C. St. 62.82 1150t 61.72 -1.75
17.38 13.63Generali 16.86 6780t 16.62 -1.42
1749 1409GlaxoSmithKline 1710 8317t 1691 -1.13
343.60 237.00Glencore 254.45 70513t242.25 -4.79
148.00 111.80Hann. Rückvers. N 143.00 130t141.00 -1.40
39.95 31.90Healthineers 38.30 541t 37.90 -1.04
104.00 74.28Heineken 98.14 963t 96.44 -1.73
113.80 80.70Henkel Vz. 92.70 718t 90.42 -2.46
174.10 120.50Hennes&Mauritz 172.82 3491t166.90 -3.43
652.00 462.40Hermes Intl. 644.60 92t622.00 -3.51
550.80 392.20Hexagon B 472.00 635t456.40 -3.31
727.90 596.40HSBC Hold. 666.00 35889t646.10 -2.99EUROPA:DJ STOXXEUROPE 600* -2.46%9.13 5.81Iberdrola 8.62 18420t 8.66 0.49
3009 1821Imperial Brands 2150 1963t 2136 -0.63
28.86 21.85Inditex 27.56 4761t 27.04 -1.89
22.73 13.42Infineon N 17.42 13040t 16.33 -6.27
12.91 9.09ING Groep 9.84 42926t 9.25 -5.97
43.88 37.08Innogy 43.54 189t 43.55 0.02
2.47 1.80Intesa Sanpaolo 2.00139541t 1.95 -2.37
467.80 366.10Investor B 466.90 1187t455.00 -2.55
68.70 54.66KBC Group 58.26 782t 56.30 -3.36
539.80 351.70Kering 469.45 414t450.90 -3.95
109.90 85.20Kerry Group 104.00 0 104.00 0.00
103.70 73.93Knorr-Bremse 92.71 136t 91.33 -1.49
53.70 38.05Kone Corp. 52.16 788t 51.72 -0.84
292.30 221.80Legal &General 259.50 18860t252.00 -2.89
66.02 47.75Legrand 65.50 755t 63.50 -3.05
184.80 130.75Linde PLC 174.05 1676t167.30 -3.88
66.79 49.52Lloyds Bank.Group 52.84238558t 51.26 -2.99
7272 3842London St. Exchan. 7058 1820t 6814 -3.46
257.80 182.00L’Oréal 245.20 797t237.60 -3.10
392.65 242.30LVMH 379.10 1580t358.40 -5.46
118.60 82.68Michelin 99.94 834t 97.38 -2.56
228.80 179.95Münch. Rück vN 218.00 935t214.30 -1.70
892.00 744.50National Grid 856.00 7302t856.60 0.07
27.11 21.41Naturgy Energy 23.25 1171t 23.32 0.30
33.33 21.74Neste OYJ 29.94 1297t 30.52 1.94
5.74 4.17Nokia 4.92 18809t 4.81 -2.19
99.34 60.45Nordea Bank AB 61.87 8269t 60.91 -1.55
349.70 265.15Novo-Nordisk AS B330.15 2109t327.35 -0.85
15.25 13.08Orange 13.52 9906t 13.40 -0.89
644.00 382.50Orsted 626.40 254t626.00 -0.06
165.45 127.05Pernod Ricard 162.25 621t156.05 -3.82
25.40 17.17Peugeot 21.15 2698t 20.36 -3.74
43.67 29.05Philips Elec. 43.65 3960t 41.70 -4.47
1843 1325Prudential 1705 7453t 1601 -6.13
7174 5559Reckitt Benckiser 6212 1723t 6152 -0.97
1995 1467Relx 1964 3124t 1919 -2.27
78.96 48.17Renault 50.31 1701t 49.18 -2.26
16.93 13.23Repsol YPF 14.27 6627t 13.82 -3.19
5039 3461Rio Tinto 4540 6190t 4387 -3.37
1066 736.62Rolls-Royce Group 857.20 3196t828.40 -3.36
274.20 200.10Royal Bk. of Scotl. 217.10 43667t202.90 -6.54
2687 2210Royal Dutch Shell A 2466 10035t 2404 -2.53
137.20 99.98Safran 130.55 1335t126.65 -2.99
44.94 37.16Sampo 37.70 1574t 37.25 -1.19
182.45 122.55Sandvik 149.65 3198t144.15 -3.68
80.44 71.32Sanofi S.A. 75.49 3400t 74.22 -1.68
125.00 83.95SAP 113.18 3651t109.36 -3.38
81.36 57.54Schneider Electr. 78.74 2242t 74.42 -5.49
100.50 78.88SEB AB 90.82 3632t 89.24 -1.74
114.50 90.85Siemens N 95.00 5434t 92.15 -3.00
1940 1243Smith &Nephew 1925 3095t 1883 -2.16
4.86 3.51Snam Rete Gas 4.51 11156t 4.48 -0.80
38.44 20.81Soc. Générale 23.50 7326t 22.42 -4.60
38.92 27.99St. Gobain 34.88 2497t 33.29 -4.57
742.60 514.20Standard Chartered699.20 8976t672.60 -3.80
113.00 86.10Svenska Handelsbk 87.50 5098t 86.36 -1.30
8.06 6.59Telefónica 6.88 19319t 6.78 -1.47
190.80 148.10Telenor 181.95 1650t183.70 0.96
43.96 38.91Telia Comp. 43.26 8459t 43.02 -0.55
266.80 187.05Tesco 224.00 31861t220.70 -1.47
124.45 94.32Thales 102.30 367t 99.94 -2.31
56.82 44.70Total 46.55 11046t 44.73 -3.91
14.92 9.54UniCredit 10.67 20676t 10.40 -2.57
55.35 45.12Unilever 52.78 5915t 51.91 -1.65
5122 3905Unilever plc. 5007 2758t 4940 -1.35
615.80 380.00Vestas Wind Sys. 566.00 627t551.60 -2.54
94.96 69.98Vinci 94.16 2182t 91.28 -3.06
26.69 20.80Vivendi 25.02 4150t 24.16 -3.44
188.30 122.22Vodafone 151.66130660t150.36 -0.86
163.98 131.44Volkswagen Vz. 150.64 2145t146.24 -2.92
162.20 112.85Volvo B 144.45 4547t139.60 -3.36
48.93 38.07Vonovia N 45.20 1932t 45.35 0.33
190.95 119.65WFD Unibail-Rod. 122.50 1046t123.30 0.65
199.00 86.00Wirecard 151.90 973t149.05 -1.88
67.72 48.64Wolters Kluwer 67.20 1073t 64.74 -3.6652 Wochen SchlussVol. in Schluss %
Hoch Tief 01.08. Stück 02.08. 02.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 01.08. Stück 02.08.02.08.219.75 159.323M 173.36 2189t170.55 -1.62
88.76 63.07Abbott Lab 86.08 4582t 85.82 -0.30
100.23 65.03AbbVie Inc 65.80 9206t 65.35 -0.68
197.47 132.63Accenture 194.16 1811t193.01 -0.59
313.11 204.95Adobe 298.44 3320t293.71 -1.58
197.00 114.27Allergan 160.91 3637t161.02 0.07
1297 977.66Alphabet Inc. A 1212 1649t 1196 -1.28
1289 970.11Alphabet Inc. C 1209 1589t 1194 -1.24
66.04 42.40Altria Group 47.88 7006t 47.93 0.10
57.59 36.16Am. Intl. Group 54.71 2651t 54.33 -0.69
2051 1307Amazon 1855 4754t 1824 -1.71
129.34 89.05American Express 124.09 3160t124.31 0.18
210.19 166.30Amgen 186.00 2941t187.22 0.66
233.47 142.00Apple Inc. 208.43 38081t204.02 -2.12
34.64 26.80AT&T 34.12 34317t 34.17 0.15
31.91 22.66Bank of America 29.49 56981t 29.38 -0.37
54.27 42.13Bank of NewYork 45.97 4746t 46.03 0.13
224.07 186.10Berkshire Hath. B 201.71 5313t202.67 0.48
358.41 216.12Biogen Inc. 243.06 1069t242.27 -0.33
494.91 360.79BlackRock 451.95 524t448.22 -0.83
446.01 292.47Boeing 334.29 4605t339.56 1.58
2109 1606Booking Hold. 1880 302t 1846 -1.80
63.69 42.48Bristol-Myers Sq. 45.20 17540t 45.99 1.75
159.37 112.06Caterpillar 126.79 5909t124.54 -1.77
98.97 58.59Celgene Corp. 93.05 3603t 93.87 0.88
417.13 272.91Charter Comm. 384.38 1257t384.65 0.07
127.60 100.22Chevron Corp. 120.74 8617t120.73 -0.01
58.26 40.25Cisco Systems 55.39 28029t 53.25 -3.86
75.24 48.42Citigroup 68.35 14658t 67.61 -1.08
54.82 44.25Coca Cola 52.03 12956t 52.33 0.58
76.41 57.41Colgate-Palmolive 71.26 3656t 71.20 -0.08
45.30 32.61Comcast A 42.88 17106t 42.67 -0.49
80.24 56.32Conoco Philips 58.80 7501t 56.47 -3.96
284.31 189.51Costco 274.57 1860t272.60 -0.72
82.15 51.72CVS Caremark 55.37 6581t 55.71 0.61
145.50 94.59Danaher 140.22 1704t139.16 -0.76
147.15 100.35Disney Co. 141.85 6329t141.71 -0.10
60.52 45.37Dow Inc. 46.85 5322t 45.60 -2.67
91.67 78.00Duke Energy 87.50 3116t 88.12 0.71
77.03 43.73DuPont de Nemours 71.69 4396t 69.05 -3.68
132.13 98.88Eli Lilly 110.51 4441t112.42 1.73
51.18 42.14Excelon 44.40 7808t 44.75 0.79
87.36 64.65Exxon Mobil 72.46 18625t 71.75 -0.98
208.66 123.02Facebook 192.73 14996t189.03 -1.92
259.25 150.68FedEx 163.31 1928t163.73 0.26
207.72 143.87General Dynamics 183.43 899t181.97 -0.80
13.78 6.66General Electric 10.08 63938t 10.00 -0.79
41.90 30.56General Motors 40.15 7879t 39.78 -0.92USA: S&P 500* -0.73%79.61 60.32Gilead Sciences 65.47 6569t 64.96 -0.78
245.08 151.70Goldman Sachs 211.60 2418t209.37 -1.05
219.30 158.09Home Depot 212.83 2814t212.15 -0.32
178.47 123.48Honeywell 169.55 2125t168.01 -0.91
154.36 105.94IBM 150.32 8033t147.25 -2.04
59.59 42.36Intel 49.50 27408t 48.68 -1.66
148.99 121.00Johnson&Johnson130.29 6230t131.07 0.60
119.24 91.11JP Morgan Chase 112.94 10935t112.93 -0.01
21.50 14.62Kinder Morgan 20.77 14776t 20.21 -2.70
373.37 241.18Lockheed Martin 363.09 830t361.91 -0.32
118.23 84.75Lowe’sCompanies 99.49 3857t 99.23 -0.26
283.33 171.89MasterCard 274.16 4419t269.45 -1.72
218.96 154.29McDonald’s 211.25 3494t214.48 1.53
103.95 81.66Medtronic 102.37 3350t102.33 -0.04
87.07 64.97Merck &Co. 83.69 10330t 84.47 0.93
51.16 37.76MetLife 48.33 8789t 47.29 -2.15
141.68 93.96Microsoft 138.06 29888t136.90 -0.84
55.85 38.79Mondelez Intern. 53.63 6578t 53.77 0.25
50.84 36.74Morgan Stanley 42.93 15791t 42.12 -1.89
386.80 231.23Netflix 319.50 6061t318.83 -0.21
213.17 164.25Nextera Energy 210.26 1522t211.41 0.55
90.00 66.53Nike 83.12 8658t 81.14 -2.38
292.76 124.46Nvidia 164.92 9646t161.18 -2.27
60.50 42.40Oracle 55.88 12499t 55.84 -0.07
121.48 74.66PayPal 110.80 10230t107.08 -3.36
135.24 104.53Pepsico 127.14 5400t127.95 0.64
46.47 37.68Pfizer 38.25 27421t 38.00 -0.65
92.74 64.67Philip Morris 82.45 5971t 84.17 2.09
121.76 78.49Procter&Gamble 116.73 12173t116.44 -0.25
90.34 49.10Qualcomm Inc. 71.20 12250t 71.15 -0.07
210.89 144.27Raytheon Co. 179.58 1246t179.27 -0.17
67.31 34.46Schlumberger 38.51 8642t 37.42 -2.83
191.49 155.04Simon 157.48 1107t159.25 1.12
57.75 42.50Southern Co. 56.98 4210t 57.36 0.67
99.72 51.20Starbucks Corp. 95.38 6168t 95.51 0.14
90.39 60.15Target 82.62 5101t 81.52 -1.33
130.37 87.70Texas Instruments 123.45 7256t121.82 -1.32
155.09 111.08Travelers Comp. 145.78 1434t146.92 0.78
57.81 43.14U.S. Bancorp 55.69 6954t 55.43 -0.47
180.54 128.08Union Pacific 175.01 2260t173.52 -0.85
287.94 208.07United Health 249.25 2661t250.05 0.32
144.40 100.48United Technolog. 131.84 2140t130.81 -0.78
125.09 89.89UPS 116.98 3549t117.20 0.19
61.58 51.76Verizon 55.26 17317t 55.59 0.60
184.07 121.60VISA Inc. 179.17 8187t177.42 -0.98
86.31 49.31Walgreens Boots 54.07 4500t 53.68 -0.72
115.49 85.78Walmart Inc. 109.38 5538t109.40 0.02
59.53 43.02Wells Fargo 47.06 20058t 47.44 0.8152 Wochen SchlussVol. in Schluss %
Hoch Tief 01.08. Stück 02.08. 02.08.52 Wochen SchlussVol. in Schluss %
Hoch Tief 01.08. Stück 02.08. 02.08.SPISchluss Schluss %absolut
(22.03 Uhr) 01.08. 02.08. 02.08. 02.08.
Europa
SMI gs. 9803.69
SPI gs. 11937.15
ATX2961.20 2946.66 -0.49 -14.54
DAX 12253.15 11872.44 -3.11 -380.71
CAC 40 5557.41 5359.00 -3.57 -198.41
S&P UK 1533.04 1497.01 -2.35 -36.03
Euro Stoxx 50 3490.03 3376.12 -3.26 -113.91
Stoxx Europe 50 3191.82 3112.80 -2.48 -79.02
Amerika
Dow Jones 26583.42 26485.01 -0.37 -98.41S&P 500 2953.56 2932.04 -0.73 -21.52
Nasdaq 8111.12 8004.07 -1.32 -107.05
S&P TSX 16377.04 16267.36 -0.67 -109.68
Mexiko IPC 40346.80 39792.90 -1.37 -553.90
Bovespa 102125.94101914.50 -0.21 -211.44
Merval 41410.98 40884.85 -1.27 -526.13
Asien und Afrika
Nikkei 225 21540.99 21087.16 -2.11 -453.83
Hang Seng 27574.70 26908.36 -2.42 -666.34
Shanghai Comp. 2908.77 2867.84 -1.41 -40.93
Indien BSE 37018.32 37118.22 0.27 99.90
S&P ASX 200 6788.90 6768.60 -0.30 -20.30
S&P SA 50 2774.99 2730.87 -1.59 -44.12SMI (SWISS-MARKET-INDEX) 9803.69 -1.17%97009750980098509900995010000