24 FINANZEN Mittwoch, 17. Juli 2019
Schluss Vol.in %absolut
16.07. Stück 16.07. 16.07.
TAGESGEWINNER
SMI
SwatchI289.40 398t 2.84 8.00
RichemontN84.16 2146t 2.61 2.14
CreditSuisseGroupN12.40 13696t 1.97 0.24
LonzaN337.00 344t 1.78 5.90
UBSGroupN12.06 15949t 0.88 0.11
SPI
lastminute.com 28.90 3820 4.71 1.30
VetropackI2 070 335 4.55 90.00
Medartis 55.10 20t 3.18 1.70
HochdorfN81.50 3474 3.03 2.40
BellevueN22.00 26t 2.80 0.60
TAGESVERLIERER
SMI
SwisscomN479.20 127t -0.83 -4.00
NestléN101.90 3978t -0.51 -0.52
SGSN2 504 16t -0.24 -6.00
ZurichInsur.GrpN343.60 474t -0.23 -0.80
Alcon 59.88 1258t -0.20 -0.12
SPI
Schmolz+Bickenb.N0.43 842t -5.48 -0.03
KurosBiosc.N1.75 4139 -5.16 -0.10
BossardN127.90 55t -4.41 -5.90
AutoneumHold.N111.00 42t -4.39 -5.10
Klingelnberg 32.70 1846 -3.68 -1.25
MEISTGEHANDELTE TITEL
SMI
UBSGroupN12.06 15949t 0.88 0.11
CreditSuisseGroupN12.40 13696t 1.97 0.24
ABBN18.78 4303t 0.56 0.11
NovartisN88.03 4119t 0.30 0.26
NestléN101.90 3978t -0.51 -0.52
SPI
AryztaN0.98 7314t -3.60 -0.04
MeyerBurgerN0.46 3920t -1.67 -0.01
ReliefTherap. 0.00 1965t 0.00 0.00
OCOerlikonN10.87 1722t -1.45 -0.16
ClariantN19.63 1633t 1.74 0.349850.52
0.43%2544.25
0.21%SMIM(PR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:0.43%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzte GV erwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 15.07. Stück 16.07. 16.07. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
23.54 18.03ABB N 18.67 4303t 18.78 0.56 0.43 -13.48 -4.50 -8.64 0.80 02.05.19 0.81 4.36 17.41 2.91 -4.86 40706.98
61.26 42.43Adecco Group N 53.08 859t 53.44 0.68 16.35 -8.56 0.64 -22.77 2.50 16.04.19 2.50 4.71 9.87 1.94 2.18 8729.11
63.85 53.82Alcon 60.00 1258t 59.88 -0.20 ------0.16 0.26 29.20 1.52 1.21 29263.36
16.25 10.36Credit Suisse Group N 12.16 13696t 12.40 1.97 14.77 -18.00 14.62 -50.74 0.26 26.04.19 0.29 2.37 8.68 0.64 1.26 31681.77
467.10 353.20 Geberit N 459.90 112t 461.60 0.37 20.74 5.87 24.29 47.66 10.80 03.04.19 11.67 2.54 25.21 8.38 11.13 17098.32
2835 2224Givaudan N 2749 17t 2760 0.40 21.27 16.41 34.18 84.00 60.00 28.03.19 63.34 2.30 30.20 6.25 10.30 25484.70
54.00 39.11LafargeHolcim N 48.42 1910t 48.75 0.68 20.37 2.57 10.90 -37.74 2.00 15.05.19 2.03 4.19 13.08 1.02 2.45 30527.87
342.00 245.10 Lonza N 331.10 344t 337.00 1.78 32.31 16.85 116.69 277.80 2.75 18.04.19 3.06 0.92 24.91 3.50 10.39 25095.97
103.56 77.74 Nestlé N 102.42 3978t 101.90 -0.51 27.69 27.85 30.89 47.57 2.45 11.04.19 2.76 2.69 22.27 5.50 12.55 303254.40
91.94 71.46Novartis N 87.77 4119t 88.03 0.30 14.77 22.62 20.04 18.86 2.60 28.02.19 2.97 3.38 17.15 2.97 6.96 222484.80
89.58 60.44Richemont N 82.02 2146t 84.16 2.61 33.59 0.43 44.73 -8.92 1.90 11.09.19 2.17 2.65 21.17 2.33 16.07 48324.67
283.30 229.20 Roche GS 264.25 1323t 266.05 0.68 9.31 14.55 4.09 -0.13 8.70 05.03.19 9.28 3.51 13.58 5.90 1.97 229484.80
2697 2151SGS N 2510 16t 2504 -0.24 13.30 -5.04 8.21 17.28 78.00 22.03.19 82.83 3.30 24.82 10.33 2.03 19114.86
170.00 112.70 Sika 154.20 525t 155.25 0.68 24.60 13.07 121.82 157.38 2.05 09.04.19 2.60 1.69 25.46 6.28 11.49 22011.52
481.40 247.70 Swatch I 281.40 398t 289.40 2.84 0.94 -37.58 8.39 -44.88 8.00 24.05.18 8.72 3.10 16.54 1.22 -3.41 44823.72
494.20 343.30 Swiss Life N 491.20 103t 492.50 0.26 30.08 42.26 123.97 126.96 16.50 30.04.19 19.83 4.04 13.32 1.07 16.48 16854.88
102.95 85.88 Swiss Re N 96.20 1061t 96.24 0.04 6.79 8.40 15.53 23.07 5.60 17.04.19 5.91 6.14 11.24 1.01 1.71 32588.74
499.40 427.00 Swisscom N 483.20 127t 479.20 -0.83 2.02 6.70 -0.75 -6.59 22.00 02.04.19 22.00 4.55 16.89 2.85 1.77 24823.49
16.42 11.24UBS Group N 11.95 15949t 12.06 0.88 -1.47 -20.32 -6.84 -28.03 0.70 02.05.19 0.75 6.27 9.87 0.83 -6.16 46520.91
349.50 282.40 Zurich Insur.Grp N 344.40 474t 343.60 -0.23 17.23 15.53 46.34 24.95 19.00 03.04.19 20.37 5.91 12.35 1.62 7.73 51405.32
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.88 1.48Addex Therapeutics 1.53 6829 1.51 -1.63
237.00 155.00Adval Tech N 168.00 165170.00 1.19
13.40 11.44Aevis Victoria N 12.35 39t 12.50 1.21
1.39 1.15Airesis N 1.23 340 1.20 -2.44
9.48 0.0300AiropackTech. N 0.0300 53t0.0300 0.00
174.60 149.50Allreal N 173.00 19t172.00 -0.58
147.80 103.00Also Holding 137.00 20t136.60 -0.29
23.50 20.99Aluflexpack 21.25 16t 21.28 0.12
79.14 18.03AMS 41.36 1081t 41.40 0.10
369.50 243.00APG SGA N 258.50 1850255.00 -1.35
17.12 10.00Arbonia N 12.06 51t 12.02 -0.33
5.30 1.99Arundel N 2.16 - 2.16 0.00
3.22 0.96Aryzta N 1.01 7314t 0.98 -3.60
20.15 12.02Ascom N 12.80 40t 12.86 0.47
8.90 1.89Asmallworld 2.00 - 2.00 0.00
239.20 109.70Autoneum Hold. N 116.10 42t111.00 -4.39
B
149.49 106.84Bachem Hold. N 131.60 1312130.80 -0.61
181.70 131.10Bâloise N 179.20 123t180.50 0.73
494.00 430.00Bank Linth 470.00 52470.00 0.00
2064 1504Barry Callebaut N 1950 16t 1952 0.10
936.00 900.00Baselland KB 912.00 179912.00 0.00
69.60 33.46Basilea Pharmac. N 37.58 72t 37.96 1.01
82.00 70.60Basler KB PS 73.60 2404 73.40 -0.27
74.60 55.05BB Biotech N 66.25 73t 66.80 0.83
6140 3750Belimo N 5990 685 6030 0.67
328.00 264.50Bell Food Group N 279.00 1247275.00 -1.43
25.50 18.00Bellevue N 21.40 26t 22.00 2.80
433.00 312.00Bergb. Eng.Trüb.Titlis333.00 122330.00 -0.90
246.50 189.40Berner KB N 227.00 2397227.50 0.22
44.20 40.40BFW Liegensch. N 43.40 4947 43.40 0.00
72.00 57.60BKW N 67.60 22t 67.30 -0.44
10.68 1.00Blackstone 1.17 101 1.17 0.00
105.80 58.95Bobst N 69.20 29t 69.20 0.00
216.00 124.40Bossard N 133.80 55t127.90 -4.41
206.00 180.00Bq. Cant. Geneve N199.00 349199.00 0.00
820.00 688.00Bq. Cant.Vaudoise N755.00 5028750.00 -0.66
59.00 52.00Bq. Canton de Jura N57.00 5 56.50 -0.88
3.56 2.40Bq. Profil de Gestion I3.18 - 3.18 0.00
362.40 252.00Bucher Ind. N 316.60 33t312.00 -1.45
371.40 226.20Burckhardt Comp. N234.00 4985233.50 -0.21
93.00 68.00Burkhalter 73.50 10t 72.50 -1.36
950.00 790.00BVZ N 920.00 20905.00 -1.63
C
35.75 26.80Calida Holding N 27.70 6126 27.30 -1.44
329.00 228.00Carlo Gavazzi I 278.00 797280.00 0.72
61.40 35.50Cassiopea 44.70 2307 44.30 -0.89
99.90 73.25Cembra Money Bk N98.05 139t 98.00 -0.05
455.00 400.00Cham Group N 425.00 222422.00 -0.71
4.18 2.10CI Com I 2.36 - 2.36 0.00
67.00 35.40Cicor Technologies N54.30 185 54.30 0.00
27.08 17.49Clariant N 19.29 1633t 19.63 1.74
115.00 80.00Coltene N 84.30 3803 83.30 -1.19
106.50 74.45Comet N 85.80 11t 87.45 1.92
111.50 99.20Comp. Fin.Tradition I101.00 902101.00 0.00
1230 731.00Conzzeta N 795.00 1424791.00 -0.50
141.90 76.10Cosmo Pharmac.N 94.90 5809 94.30 -0.63
89.00 76.00CPH N 83.00 351 83.60 0.72
154.00 90.00Crealogix N 99.00 70 99.00 0.00
D
199.60 122.60Dätwyler I 141.20 11t141.20 0.00
76.10 55.50DKSH Holding N 57.30 214t 56.20 -1.92
787.50 573.00dormakaba N 705.00 11t716.00 1.56
134.00 77.94Dufry N 84.88 170t 85.36 0.57
E
115.00 56.00Edisun Power N 112.00 125113.00 0.89
7.97 5.25EFG N 6.91 127t 6.94 0.43
442.00 326.00Elma Electronic N 410.00 25410.00 0.00
973.00 667.50Emmi N 808.00 12t797.50 -1.30
645.00 447.60EMS-Chemie N 610.00 30t613.00 0.49
0.31 0.19Evolva Holding N 0.20 81t 0.19 -2.74
F
118.00 63.30Feintool Intern. N 65.40 1396 65.00 -0.61
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:0.25%
214.80 159.00Flughafen Zürich N 182.00 43t182.00 0.00
1799 1318Forbo N 1760 4070 1764 0.23
15.00 13.45Fundamenta Real 14.45 16t 14.40 -0.35
G
58.95 42.16Galenica N 51.70 138t 51.45 -0.48
11.79 2.76GAM N 4.37 1405t 4.27 -2.38
1357 730.00Georg Fischer N 852.50 21t852.00 -0.06
32.90 26.10Glarner KB N 29.30 200 29.30 0.00
1500 1300Graubündner KB PS 1425 73 1420 -0.35
408.00 350.00Grp. Minoteries SA 360.00 -360.00 0.00
1128 768.00Gurit I 1030 505 1028 -0.19
H
130.70 112.10Helvetia N 124.80 61t125.30 0.40
138.50 107.50HIAG Immobilien N 125.50 1550126.00 0.40
22.20 17.00Highlight E. and E. I 19.90 - 19.90 0.00
247.50 78.80Hochdorf N 79.10 3474 81.50 3.03
85.90 56.20Huber +Suhner N 78.50 12t 78.10 -0.51
4680 4240Hypo Lenzburg N 4500 3 4500 0.00
I
26.42 15.20Idorsia 23.08 335t 23.26 0.78
80.00 26.10Implenia N 27.76 128t 27.06 -2.52
642.50 403.80Inficon N 598.00 6673596.50 -0.25
2540 1340Interroll N 2010 2788 1992 -0.90
519.00 462.00Intershop N 510.00 860510.00 0.00
70.00 56.60Investis Holding 67.60 862 67.60 0.00
188.00 143.50IVF Hartmann N 156.00 -156.00 0.00
J
57.56 33.57Julius Bär N 42.11 1155t 42.89 1.85
157.50 123.50Jungfraubahn N 145.00 1341145.00 0.00
K
180.00 107.80Kardex N 154.80 9416154.00 -0.52
54.00 31.55Klingelnberg 33.95 1846 32.70 -3.68
330.00 190.00Komax N 192.90 11t191.60 -0.67
82.00 55.30KTM Industries 58.40 13t 57.30 -1.88
9.71 5.17Kudelski I 6.52 12t 6.54 0.31
162.30 121.65Kühne +Nagel N 142.90 242t143.95 0.73
8.72 1.66Kuros Biosc. N 1.84 4139 1.75 -5.16
L
55.00 38.40Lalique Group 41.00 518 41.00 0.00
85.85 52.05Landis+Gyr 81.25 126t 81.05 -0.25
30.00 12.45lastminute.com 27.60 3820 28.90 4.71
2.22 1.45Leclanché N 1.72 9213 1.70 -1.45
1480 920.00Lem N 1366 434 1370 0.29
62.70 33.16Leonteq N 33.56 34t 33.42 -0.42
85400 68600Lindt &Sprüngli N 79800 87 79000 -1.00
7290 5730Lindt &Sprüngli PS 7135 2000 7045 -1.26
71.90 55.60LLB N 62.10 6306 61.20 -1.45
48.80 28.85Logitech Intern. N 38.83 642t 38.83 0.00
0.19 0.0570LumX Group 0.10 32t 0.10 0.00
525.00 433.00Luzerner KB N 437.00 748437.50 0.11
M
46.70 15.20MCH Group N 22.00 4463 22.20 0.91
105.88 78.50Medacta Group 85.70 4098 85.70 0.00
84.00 52.00Medartis 53.40 20t 55.10 3.18
22.45 14.10Meier Tobler N 15.76 1358 15.70 -0.38
3435 2020Metall Zug N 2120 107 2090 -1.42
0.95 0.43Meyer Burger N 0.47 3920t 0.46 -1.67
10.20 6.00Mikron N 9.00 15t 8.98 -0.22
11.94 8.78Mobilezone N 9.66 113t 9.62 -0.41
267.50 215.50Mobimo N 266.50 14t265.00 -0.56
25.65 13.66Molecular Partn. N 13.76 827 13.98 1.60
N
13.72 5.33Newron Pharmac. N 6.50 26t 6.35 -2.31
O
19.90 10.10ObsEva SA 10.40 93 10.35 -0.48
16.74 10.59OC Oerlikon N 11.03 1722t 10.87 -1.45
17.30 11.55Orascom N 15.36 16t 15.40 0.26
110.00 77.00Orell Fuessli N 90.00 474 90.50 0.56
92.70 74.00Orior N 82.00 11t 81.00 -1.22
P
232.40 110.80Panalpina N 226.20 21t226.20 0.00
85.80 66.55Pargesa I 74.65 44t 74.60 -0.07
795.80 581.50Partners Group N 780.00 97t788.80 1.13
34.60 25.10Peach Property N 33.50 1029 33.40 -0.300.0250 0.0025Perfect N 0.0185 21t0.0180 -2.70
149.00 51.50PerrotDuvalI 148.00 120 149.00 0.68
688.00 424.00Phoenix Mecano I 435.50 179436.50 0.23
255.00 218.00Plazza N 252.00 3306251.00 -0.40
56.80 42.90Poenina Holding 45.50 30 45.80 0.66
34.75 8.99Polyphor 9.53 25t 9.61 0.84
72.00 58.00Private Equity N 60.50 - 60.50 0.00
119.70 91.25PSP Swiss Prop. N 118.00 134t117.20 -0.68
R
0.0092 0.0010Relief Therap. 0.0014 1965t0.0014 0.00
183.10 119.00Rieter N 127.00 9432125.90 -0.87
1250 1115Romande Energie N 1220 13 1230 0.82
S
22.30 5.55Santhera Pharma N 15.02 7229 14.90-0.80
343.00 210.00Schaffner N 214.00 78214.00 0.00
238.80 183.00Schindler N 208.20 24t209.80 0.77
246.40 188.50Schindler PS 213.00 102t214.60 0.75
50.50 31.20Schlatter N 41.20 - 41.20 0.00
0.86 0.40Schmolz+Bickenb. N 0.46 842t 0.43 -5.48
1230 828.00SchweiterTechn. I 966.00 3232971.00 0.52
72.70 30.00Sensirion 32.70 9802 32.65-0.15
120.00 73.80SFS Group N 78.30 29t 77.60-0.89
469.50 318.00Siegfried N 354.50 8012349.00 -1.55
13.00 9.80SIG Combibloc 10.90 352t 11.04 1.28
6440 4000SNB N 5250 15 5290 0.76
236.00 144.55Sonova N 223.10 189t222.80 -0.13
27.40 19.40Spice Private Eq. 21.80 991 22.00 0.92
529.00 422.00St. Galler KB N 428.00 2738429.00 0.23
47.40 37.00Stadler Rail 45.28 105t 45.36 0.18
71.00 41.00Starrag Group N 49.80 - 49.80 0.00
896.20 587.00Straumann N 843.20 36t837.80 -0.64
129.40 75.15Sulzer N 105.50 53t106.30 0.76
95.00 66.90Sunrise Comm. N 73.40 178t 72.65-1.02
88.65 47.60Swatch N 52.80 134t 54.05 2.37
93.50 84.00Swiss Fin.&Prop. 92.50 1642 92.50 0.00
91.15 77.20Swiss Prime Site N 87.15 200t 86.25-1.03
75.80 34.25Swissquote N 41.12 28t 40.82-0.73
T
152.50 97.30Tamedia N 109.20 1323108.80 -0.37
263.00 179.30Tecan N 251.60 17t250.60 -0.40
184.55 106.90Temenos N 175.65 282t174.90 -0.43
111.50 98.60Thurgauer KB PS 106.00 286106.00 0.00
11.70 5.68Tornos N 8.34 15t 8.23 -1.32
U
203.40 67.70U-Blox N 79.50 26t 78.10-1.76
V
12.20 9.60Valartis Group N 10.40 1240 10.40 0.00
118.00 101.40Valiant N 106.00 12t105.40 -0.57
340.00 204.00Valora N 260.50 17t257.00 -1.34
40.80 35.20Varia US Prop. 36.40 7620 36.70 0.82
133.10 81.05VATGroup N 119.60 105t119.10 -0.42
526.00 465.00Vaudoise Ass. N 498.00 1262500.00 0.40
2490 1805Vetropack I 1980 335 2070 4.55
192.20 101.80Vifor Pharma N 145.30 163t144.95 -0.24
925.00 725.00Villars N 785.00 -780.00 -0.64
1.38 0.98VonRoll I 1.07 27t 1.07 0.00
74.15 49.60Vontobel N 56.10 63t 55.95-0.27
202.00 130.20VP Bank N 158.60 1778154.40 -2.65
332.00 239.00VZ Holding N 257.50 706260.00 0.97
W
128.00 103.50Walliser KB N 117.00 547116.00 -0.85
2007 1750Warteck Invest N 1900 590 1900 0.00
4.15 2.12Wisekey Intern. N 2.55 6561 2.52 -1.18
Y
151.40 111.60Ypsomed N 134.00 3194133.80 -0.15
Z
46.00 29.15Zehnder N 35.20 5577 35.45 0.71
28.50 21.20Züblin N 26.40 737 26.60 0.76
1855 1630Zug Estates Hold. N 1825 221 1820 -0.27
6340 5620Zuger KB I 6120 25 6140 0.33
140.80 79.80Zur Rose Group N 97.90 13t 97.60-0.31
294.00 240.00Zwahlen I 258.00 -258.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 15.07. Stück 16.07. 16.07.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.07. Stück 16.07. 16.07.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.07. Stück 16.07. 16.07.3679 2877Canon 3215 1967t 3184 -0.96
26255 20875Central Japan Railw.22015 267t 21710 -1.39
7880 5430Chugai Pharmaceut. 7220 322t 7170 -0.69
6238 3277Daiichi Sankyo 5971 1254t 6080 1.83
15670 10900Daikin Industries 14140 636t 14055 -0.60
6036 4081Denso 4589 2310t 4651 1.35
10935 9063East Japan Railw. 10210 545t 10090 -1.18
22800 15570Fanuc 19215 852t 18925 -1.51
70230 46450Fast Retailing 69810 666t 69470 -0.49
4198 2768Hitachi 4035 2477t 4020 -0.37
3519 2610Honda Motor 2847 3646t 2837 -0.37
1396 1143Japan Post Holdings 1180 8519t 1146 -2.88
3196 2376Japan Tobacco 2459 2930t 2467 0.33
9387 7020Kao Corp. 8302 1203t 8166 -1.64
3183 2332KDDI Corp. 2876 4147t 2863 -0.47JAPAN: NIKKEI 225* -0.69%3638 2773Mitsubishi 2953 3418t 2940 -0.42
740.90 493.00Mitsubishi UFJ 527.60 33637t522.90 -0.89
205.00 150.10Mizuho Financial 159.10 65343t158.60 -0.31
5447 4050NipponTel. &Tel. 5162 3374t 5148 -0.27
1109 722.00Nissan Motor 775.40 9890t774.10 -0.17
3095 2258NTT DoCoMo 2615 4330t 2589 -1.01
3845 2528Recruit Hold. 3550 1771t 3553 0.08
5203 3573Seven &IHoldings 3867 2665t 3796 -1.84
11335 7982Shin-Etsu Chem. 9739 1030t 9658 -0.83
6045 3402Softbank 5254 6478t 5191 -1.20
6973 4630Sony 6049 7094t 5866 -3.03
4775 3483Sumitomo Mitsui Fin. 3840 3311t 3824 -0.42
4943 3498Takeda Pharm. 3900 3058t 3876 -0.62
5772 4929Tokio Marine 5630 1145t 5658 0.50
7526 6045Toyota 6910 6711t 7000 1.3052Wochen SchlussVol.in Schluss %
Hoch Tief 12.07. Stück 16.07. 16.07.52Wochen SchlussVol.in Schluss %
Hoch Tief 12.07. Stück 16.07. 16.07.91.14 56.32AB Inbev 78.44 1383t 78.75 0.40
283.15 178.15Adidas N 278.60 435t280.70 0.75
758.90 410.00Adyen 684.00 82t686.00 0.29
179.90 130.00Aena SME 175.00 145t175.55 0.31
199.80 150.00Aeroports de Paris 160.50 45t162.10 1.00
24.01 18.60Ahold Delhaize 20.33 2789t 20.54 1.03
124.35 101.85Air Liquide 123.15 533t123.05 -0.08
131.42 77.50Airbus 129.20 1036t131.14 1.50
93.96 73.14Akzo Nobel 83.31 672t 83.66 0.42
219.05 170.46Allianz vN 217.55 998t217.55 0.00
82.20 58.06Amadeus IT 72.44 7311t 73.60 1.60
2294 1434Anglo American 2185 2429t 2204 0.87
191.00 130.12ASML Hold. 183.86 789t184.46 0.33
216.30 153.90Assa-Abloy AB 212.40 1781t216.10 1.74
2659 2011Associat BR Foods 2325 907t 2313 -0.52
6634 5312AstraZeneca 6331 1669t 6411 1.26
25.96 16.94Atlantia 24.66 1965t 24.08-2.35
311.90 201.80Atlas Copco A 285.40 1571t285.20 -0.07
504.60 361.80Aviva 424.50 7642t425.30 0.19
23.97 18.40AXA 23.69 4844t 23.88 0.82
680.20 439.40BAE Systems 508.00 14223t516.80 1.73
4.82 3.80Banco Santander 4.17 28965t 4.22 1.33
197.50 145.00Barclays 156.78 28751t158.08 0.83
84.91 57.35BASF N 61.03 2401t 61.71 1.11
97.03 52.02Bayer N 58.63 3092t 59.08 0.77
6.33 4.48BBVA 4.93 30729t 4.97 0.92
109.35 80.60Beiersdorf 106.35 503t106.55 0.19
2079 1460BHP Group 2007 3876t 2030 1.17
86.74 61.14BMW St 66.66 1356t 67.12 0.69
56.94 38.14BNP Paribas 42.84 3438t 43.21 0.85
603.20 481.35BP PLC 542.10 22083t543.60 0.28
4265 2337Brit. Am.Tobacco 2926 3443t 2952 0.89
268.60 188.48BT Group 190.00 29277t190.00 0.00
119.80 79.80Capgemini 113.85 307t114.60 0.66
493.00 310.20Christian Dior 486.00 22t492.00 1.23
808.00 570.00Coloplast 793.20 183t789.20 -0.50
1969 1468Compass Group 1951 3052t 1969 0.92
211.00 112.46Continental 118.20 802t119.92 1.46
13.12 9.10Crédit Agricole 11.01 3223t 11.12 1.00
30.83 21.79CRH 30.48 294 30.26-0.72
60.00 44.51Daimler N 46.52 2628t 46.82 0.64
76.70 59.72Danone 75.86 988t 75.68-0.24
147.20 96.02Dassault Systems 139.30 249t138.35 -0.68
11.28 5.80Deutsche Bank N 6.89 18335t 7.18 4.33
130.70 102.40Deutsche Börse N 127.40 362t127.55 0.12
32.18 23.36Deutsche Post N 29.43 2799t 29.54 0.39
15.88 13.35DeutscheTelekom N15.06 6520t 15.00-0.40
3501 2513Diageo 3401 4292t 3420 0.56
174.20 135.50DnB ASA 161.65 1844t159.95 -1.05
114.65 68.00DSM 113.30 411t114.65 1.19
660.60 424.00DSV 646.00 328t647.60 0.25
10.26 8.16E.ON N 9.41 4600t 9.40 -0.05
15.89 10.78EDF 11.10 1031t 11.06-0.41
24.12 17.15Endesa 22.60 992t 22.54-0.27
6.54 4.22Enel 6.49 25413t 6.45 -0.63
14.28 11.31Engie 13.87 4446t 13.77 -0.76
16.71 13.39Eni 14.71 9047t 14.67-0.31
234.60 164.80Equinor ASA 171.15 2880t167.70 -2.02
96.74 68.70Ericsson B 90.54 7273t 90.38-0.18
129.55 95.50Essilor-Luxottica 117.95 603t118.25 0.25
298.40 202.00Essity AB B 290.00 921t289.20 -0.28
2463 1710Experian Group 2418 2887t 2390 -1.16
152.55 84.08Ferrari N.V. 149.30 521t151.30 1.34
23.68 16.34Ferrovial 23.35 2471t 23.67 1.37
16.96 11.16Fiat Chrysler 12.57 20497t 12.18-3.10
22.91 17.97Fortum 20.40 1230t 20.42 0.10
71.00 38.28Fresenius 46.80 1220t 46.78 -0.05
91.74 55.44Fresenius M. C. St. 70.38 904t 70.60 0.31
17.38 13.63Generali 17.17 3247t 17.17-0.03
1672 1409GlaxoSmithKline 1639 10867t 1665 1.61
343.60 249.75Glencore 268.85 41115t272.70 1.43
148.00 110.10Hann. Rückvers. N 143.20 118t144.00 0.56
39.95 31.90Healthineers 36.25 365t 35.91-0.94
100.90 74.28Heineken 99.22 531t100.05 0.84
113.80 80.70Henkel Vz. 88.20 610t 89.60 1.59
173.00 120.50Hennes&Mauritz 169.50 1668t169.78 0.17
649.60 462.40Hermes Intl. 632.20 59t634.00 0.28
550.80 392.20Hexagon B 470.00 577t474.50 0.96
736.00 596.40HSBC Hold. 667.20 16134t670.50 0.49EUROPA:DJ STOXXEUROPE 600* 0.35%9.13 5.81Iberdrola 8.56 15364t 8.57 0.02
3009 1821Imperial Brands 2030 2110t 2051 1.03
29.66 21.85Inditex 27.59 4855t 27.59 0.00
23.34 13.42Infineon N 16.33 4717t 16.32 -0.11
13.28 9.09ING Groep 10.37 11462t 10.49 1.12
43.05 36.52Innogy 42.63 158t 42.65 0.05
2.66 1.80Intesa Sanpaolo 2.05 91534t 2.06 0.66
464.40 366.10Investor B 456.60 598t454.80 -0.39
68.70 54.66KBC Group 59.60 548t 60.14 0.91
539.80 351.70Kering 519.90 190t530.60 2.06
109.90 85.20Kerry Group 105.20 60107.50 2.19
103.70 73.93Knorr-Bremse 94.15 120t 95.70 1.65
52.84 38.05Kone Corp. 50.76 461t 50.92 0.32
292.30 221.80Legal &General 271.70 8660t272.10 0.15
65.90 47.75Legrand 63.28 444t 63.68 0.63
183.85 130.75Linde PLC 181.50 487t182.10 0.33
66.79 49.52Lloyds Bank.Group 57.85187328t 57.98 0.22
5804 3842London St. Exchan. 5664 454t 5754 1.59
257.80 182.00L’Oréal 250.50 349t251.30 0.32
386.05 242.30LVMH 380.05 498t385.30 1.38
118.60 82.68Michelin 111.55 943t110.00 -1.39
228.80 179.95Münch. Rück vN 223.50 391t223.50 0.00
892.00 744.50National Grid 837.90 7346t830.00 -0.94
27.11 21.41Naturgy Energy 22.87 1020t 22.53 -1.49
33.33 21.74Neste OYJ 30.70 802t 30.72 0.07
5.74 4.17Nokia 4.49 18288t 4.58 1.89
99.34 65.74Nordea Bank AB 71.60 4579t 71.00 -0.84
349.70 265.15Novo-Nordisk AS B317.35 1922t319.05 0.54
15.25 13.15Orange 13.31 6454t 13.33 0.19
618.80 382.50Orsted 615.40 210t615.00 -0.06
165.45 127.05Pernod Ricard 157.30 383t157.05 -0.16
25.40 17.17Peugeot 22.23 2201t 22.32 0.40
40.01 29.05Philips Elec. 39.55 2160t 39.88 0.82
1843 1325Prudential 1742 5907t 1757 0.83
7174 5559Reckitt Benckiser 6548 845t 6639 1.39
1983 1467Relx 1966 3721t 1965 -0.03
78.96 49.86Renault 52.41 1263t 52.59 0.34
16.93 13.58Repsol YPF 13.92 16487t 13.78 -1.01
5039 3461Rio Tinto 4868 2999t 4850 -0.37
1066 736.62Rolls-Royce Group 852.40 4956t865.80 1.57
274.20 200.10Royal Bk. of Scotl. 229.30 21410t229.90 0.26
2687 2210Royal Dutch Shell A 2593 7371t 2593 0.02
133.95 99.98Safran 128.75 911t130.20 1.13
44.94 37.61Sampo 41.90 753t 42.25 0.84
182.45 122.55Sandvik 159.45 2387t158.85 -0.38
80.44 71.32Sanofi S.A. 73.79 1964t 74.32 0.72
125.00 83.95SAP 121.42 2004t120.98 -0.36
81.18 57.54Schneider Electr. 77.02 1317t 77.98 1.25
100.50 78.88SEB AB 93.82 2923t 93.72 -0.11
121.70 90.85Siemens N 99.75 1669t100.34 0.59
1772 1243Smith &Nephew 1754 2583t 1755 0.06
4.86 3.51Snam Rete Gas 4.67 8543t 4.64 -0.49
38.50 20.81Soc. Générale 22.82 3842t 23.10 1.25
39.18 27.99St. Gobain 33.89 1615t 34.67 2.32
742.60 514.20Standard Chartered717.00 7487t721.20 0.59
113.00 91.08Svenska Handelsbk 98.60 3768t 98.06 -0.55
8.06 6.59Telefónica 7.38 15109t 7.42 0.53
190.80 148.10Telenor 182.15 3072t174.40 -4.25
43.96 38.30Telia Comp. 43.25 9089t 42.59 -1.53
266.80 187.05Tesco 240.20 20892t238.90 -0.54
124.45 94.32Thales 104.40 207t105.20 0.77
56.82 44.78Total 50.09 3581t 49.97 -0.25
15.37 9.54UniCredit 11.44 17190t 11.74 2.61
55.35 45.12Unilever 54.00 3021t 54.31 0.57
5108 3905Unilever plc. 5025 1666t 5091 1.31
615.80 380.00Vestas Wind Sys. 587.00 218t588.60 0.27
94.40 69.98Vinci 91.80 1533t 94.30 2.72
26.69 20.40Vivendi 24.89 3137t 24.91 0.08
188.46 122.22Vodafone 130.20 70352t128.08 -1.63
163.98 131.44Volkswagen Vz. 154.20 733t154.94 0.48
162.20 112.85Volvo B 147.20 3603t146.95 -0.17
48.93 38.07Vonovia N 43.82 1329t 43.47 -0.80
191.10 125.70WFD Unibail-Rod. 129.05 550t127.00 -1.59
199.00 86.00Wirecard 149.65 992t146.95 -1.80
65.94 48.64Wolters Kluwer 65.06 576t 64.84 -0.3452Wochen SchlussVol.in Schluss %
Hoch Tief 15.07. Stück 16.07. 16.07.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.07. Stück 16.07. 16.07.219.75 159.323M 172.84 3880t176.49 2.11
85.99 62.87Abbott Lab 83.81 3857t 83.16-0.78
100.23 65.06AbbVie Inc 70.27 10103t 69.16-1.58
196.36 132.63Accenture 195.32 1444t194.25 -0.55
310.46 204.95Adobe 308.76 1824t305.70 -0.99
1297 977.66Alphabet Inc. A 1151 1222t 1153 0.26
1289 970.11Alphabet Inc. C 1150 1228t 1154 0.28
66.04 42.40Altria Group 49.54 5511t 49.41-0.26
56.49 36.16Am. Intl. Group 56.24 2192t 56.03-0.37
2051 1307Amazon 2021 2530t 2010 -0.54
129.34 89.05American Express 128.57 2695t128.06 -0.40
210.19 166.30Amgen 176.12 2128t177.48 0.77
233.47 142.00Apple Inc. 205.21 15812t204.50 -0.35
34.37 26.80AT&T 33.71 17421t 33.58-0.39
31.91 22.66Bank of America 29.22 54548t 28.99 -0.79
55.70 42.13Bank of NewYork 43.15 4863t 43.11 -0.09
224.07 186.10Berkshire Hath. B 213.54 2673t212.88 -0.31
388.67 216.12Biogen Inc. 233.62 1197t231.55 -0.89
513.00 360.79BlackRock 481.70 403t477.17 -0.94
446.01 292.47Boeing 361.61 2927t362.75 0.32
2132 1606Booking Hold. 1882 256t 1889 0.37
63.69 43.81Bristol-Myers Sq. 44.19 11383t 44.45 0.59
101.26 69.90Capital One 89.75 2203t 89.93 0.20
159.37 112.06Caterpillar 139.64 3998t139.09 -0.39
98.97 58.59Celgene Corp. 91.76 3693t 91.53-0.25
417.03 271.56Charter Comm. 414.63 635t414.84 0.05
128.55 100.22Chevron Corp. 125.72 4536t124.76 -0.76
58.26 40.25Cisco Systems 58.05 11291t 57.62-0.74
75.24 48.42Citigroup 71.71 16407t 71.32-0.54
52.47 44.25Coca Cola 52.13 6933t 52.14 0.02
75.52 57.41Colgate-Palmolive 74.00 3477t 74.50 0.68
45.26 32.61Comcast A 44.72 16564t 45.10 0.85
80.24 56.75Conoco Philips 60.65 5952t 59.75-1.48
281.37 189.51Costco 280.58 1357t280.65 0.02
82.15 51.72CVS Caremark 57.44 5008t 57.38-0.10
145.50 94.59Danaher 141.11 2138t139.83 -0.91
145.43 100.35Disney Co. 145.06 5814t144.30 -0.52
60.52 46.75Dow Inc. 50.93 5996t 52.32 2.73
91.67 78.00Duke Energy 89.38 1720t 89.03 -0.39
77.03 43.73DuPont de Nemours71.94 4146t 72.32 0.53
132.13 88.17Eli Lilly 108.47 2157t108.82 0.32
51.18 40.97Excelon 48.88 5460t 48.40 -0.98
87.36 64.65Exxon Mobil 77.08 9911t 75.93 -1.49
218.62 123.02Facebook 203.91 11802t203.84 -0.03
259.25 150.68FedEx 167.90 2731t169.79 1.13
207.72 143.87General Dynamics 186.40 1075t186.89 0.26
13.88 6.66General Electric 10.27 39373t 10.38 1.07
41.50 30.56General Motors 39.36 8539t 39.43 0.18USA: S&P 500* -0.34%79.61 60.32Gilead Sciences 68.07 5454t 66.94 -1.66
245.08 151.70Goldman Sachs 211.58 5260t215.52 1.86
219.30 158.09Home Depot 218.70 2508t217.26 -0.66
178.47 123.48Honeywell 175.01 1972t174.78 -0.13
154.36 105.94IBM 143.32 3343t143.53 0.15
59.59 42.36Intel 50.12 16392t 49.17 -1.90
148.99 121.00Johnson&Johnson134.71 10017t132.50 -1.64
119.24 91.11JP Morgan Chase 113.90 16855t115.12 1.07
21.50 14.62Kinder Morgan 21.24 13456t 20.91 -1.55
373.37 241.18Lockheed Martin 367.69 1000t365.35 -0.64
118.23 84.75Lowe’sCompanies 107.97 4684t106.50 -1.36
280.63 171.89MasterCard 279.37 2962t276.62 -0.98
214.90 153.13McDonald’s 214.21 2181t213.72 -0.23
100.26 81.66Medtronic 99.82 3610t 99.87 0.05
87.07 62.01Merck &Co. 80.96 7775t 81.59 0.78
50.94 37.76MetLife 50.78 3806t 50.50 -0.55
139.54 93.96Microsoft 138.90 21895t137.08 -1.31
55.85 38.79Mondelez Intern. 54.70 6519t 54.77 0.13
51.53 36.74Morgan Stanley 44.43 10085t 44.43 0.00
386.80 231.23Netflix 366.60 5848t365.99 -0.17
210.82 164.25Nextera Energy 208.85 1067t207.88 -0.46
90.00 66.53Nike 89.48 5737t 88.60 -0.98
292.76 124.46Nvidia 167.27 8475t167.08 -0.11
60.50 42.40Oracle 59.53 9607t 58.61 -1.55
121.48 74.66PayPal 120.90 3957t119.71 -0.98
135.24 104.53Pepsico 134.15 3978t133.80 -0.26
46.47 37.12Pfizer 42.75 18088t 42.85 0.23
92.74 64.67Philip Morris 81.47 2961t 81.58 0.14
116.52 77.54Procter&Gamble 115.48 7529t115.89 0.36
90.34 49.10Qualcomm Inc. 75.43 9367t 75.68 0.33
210.89 144.27Raytheon Co. 178.13 1980t180.06 1.08
68.43 34.46Schlumberger 40.47 9208t 40.07 -0.99
191.49 157.84Simon 162.60 1147t162.02 -0.36
57.08 42.50Southern Co. 56.11 3099t 55.66 -0.80
90.48 50.21Starbucks Corp. 90.16 5413t 90.08 -0.09
90.39 60.15Target 86.80 5196t 88.31 1.74
120.00 87.70Texas Instruments 119.84 4440t118.68 -0.97
155.09 111.08Travelers Comp. 154.83 843t154.59 -0.16
55.56 43.14U.S. Bancorp 53.12 5263t 53.04 -0.15
180.02 128.08Union Pacific 172.69 2907t175.15 1.42
287.94 208.07United Health 265.96 3047t264.66 -0.49
144.40 100.48United Technolog. 133.23 3096t133.19 -0.03
125.09 89.89UPS 105.79 2923t105.61 -0.17
61.58 50.05Verizon 57.58 10393t 57.41 -0.30
181.35 121.60VISA Inc. 180.57 6747t179.31 -0.70
86.31 49.31Walgreens Boots 55.89 3642t 55.81 -0.14
115.49 85.78Walmart Inc. 114.98 3454t114.76 -0.19
59.53 43.02Wells Fargo 46.71 37327t 45.30 -3.0252Wochen SchlussVol.in Schluss %
Hoch Tief 15.07. Stück 16.07. 16.07.52Wochen SchlussVol.in Schluss %
Hoch Tief 15.07. Stück 16.07. 16.07.SMISchluss Schluss %absolut
(22.03Uhr) 15.07. 16.07. 16.07.16.07.
Europa
SMI 9808.58 9850.52 0.43 41.94
SPI 11894.53 11924.37 0.25 29.84
ATX2997.53 3005.97 0.28 8.44
DAX 12387.34 12430.97 0.35 43.63
CAC40 5578.21 5614.38 0.65 36.17
S&PUK 1522.40 1531.77 0.62 9.37
EuroStoxx 50 3502. 22 3521.36 0.55 19.14
StoxxEurope50 3184.55 3196.02 0.36 11.47
Amerika
DowJones 27359.16 27335.63 -0.09 -23.53S&P500 3014.30 3004.04 -0.34 -10.26
Nasdaq 8258.19 8222.80 -0.43 -35.39
S&PTSX 16510.8216504.23 -0.04 -6.59
MexikoIPC 43063.9542819.96 -0.57 -243.99
Bovespa 103802.69104219.40 0.40 416.71
Merval 41256.60 41948.50 1.68 691.90
Asien und Afrika
Nikkei225 gs. 21535.25
HangSeng 28545.1828587.66 0.15 42.48
ShanghaiComp. 2942.19 2937.62 -0.16 -4.57
IndienBSE 38896.7139131.04 0.60 234.33
S&PASX200 6653.00 6641.00 -0.18 -12.00
S&PSA50 2817.81 2836.08 0.65 18.27SPI (SWISS-PERFORMANCE-INDEX)11924.37 0.25%11800118501190011950120001205012100