30 FINANZEN Freitag, 6. März 2020
Schluss Vol. in %absolut
05.03. Stück 05.03. 05.03.
TAGESGEWINNER
SMI
SwisscomN557.20 268t 0.25 1.40
LonzaN406.30 586t -0.02 -0.10
Roche GS 330.30 2812t -0.18 -0.60
NestléN105.48 7326t -0.51 -0.54
Alcon 59.08 1960t -0.61 -0.36
SPI
SchlatterN36.80 757 14.29 4.60
ColteneN89.70 9274 6.66 5.60
Medartis 46.70 53t 4.01 1.80
TornosN5.50 15t 3.77 0.20
Aluflexpack 20.20 14t 3.06 0.60
TAGESVERLIERER
SMI
Adecco GroupN48.42 1637t -3.74 -1.88
Credit Suisse GroupN10.23 21387t -3.22 -0.34
SwatchI214.2 0459t -3 .03 -6.70
Swiss LifeN443.00 347t -2.96 -13.50
UBS GroupN10.19 29064t -2.81 -0.30
SPI
PerfectN0.01 1470 -23.33 0.00
ObsEva SA 2.75 95t -18.88 -0.64
LumX Group 0.02 54t -11.90 0.00
DufryN57.76 1114t -9.58 -6.12
LeclanchéN1.06 193t -8.62 -0.10
MEISTGEHANDELTE TITEL
SMI
UBS GroupN10.19 29064t -2.81 -0.30
Credit Suisse GroupN10.23 21387t -3.22 -0.34
ABBN20.51 9798t -1.77 -0.37
NestléN105.48 7326t -0.51 -0.54
NovartisN82.09 7114t -0.76 -0.63
SPI
SIG Combibloc 14.58 9110t -1.49 -0.22
AryztaN0.73 8886t -4.83 -0.04
OC OerlikonN7.754072t -5.14 -0.42
Meyer BurgerN0.29 3002t -4.74 -0.01
Logitech Intern.N38.59 2368t -0.77 -0.3010143.57
-1.05%12347.87
-1.08%SPISCHWEIZ: SWISS-MARKET- INDEX (SMI) SMI:-1.05%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzt eGVerwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 04.03. Stück 05.03. 05.03. 2020 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
24.69 17.25ABB N 20.88 9798t 20.51 -1.77 -12.24 5.29 -10.48 -0.05 0.80 26.03.20 0.80 3.81 19.58 3.09 -0.02 44468.72
63.30 48.27Adecco Group N 50.30 1637t 48.42 -3.74 -20.91 -8.09 -30.63 -34.88 2.50 16.04.20 2.53 5.02 9.92 1.83 -14.91 7909.13
63.85 53.74Alcon 59.44 1960t 59.08 -0.61 7.81 ----06.05.2 00 .20 0.33 29.83 1.56 1.28 29049.64
14.14 10.10Credit Suisse Group N 10.57 21387t 10.23 -3.22 -21.98 -16.60 -34.32 -53.92 0.26 30.04.20 0.29 2.78 6.76 0.55 -16.85 26135.22
550.80 394.10 Geberit N 502.40 211t 499.20 -0.64 -8.10 24.12 13.97 46.56 10.80 01.04.20 11.77 2.34 27.56 8.52 2.29 18491.08
3416 2452 Givaudan N 3174 47t 3108 -2.08 2.54 23.97 70.96 69.10 60.00 25.03.20 64.93 2.05 31.16 7.48 8.76 28697.99
54.00 44.19LafargeHolcim N 46.63 3241t 45.76 -1.87 -14.79 -7.96 -22.18 -38.25 2.00 12.05.20 2.02 4.33 11.89 0.96 -7.35 28184.91
428.30 282.20 Lonza N 406.40 586t 406.30 -0.02 15.03 37.87 137.36 254.03 2.75 28.04.20 3.11 0.77 29.07 4.19 16.08 30256.65
113.20 92.36Nestlé N 106.02 7326t 105.48 -0.51 0.67 15.28 41.30 39.06 2.45 23.04.20 2.83 2.67 22.40 6.05 0.57 313908.48
96.38 76.96Novartis N 82.72 7114t 82.09 -0.76 -10.67 3.25 21.79 -3.57 2.95 28.02.20 3.02 3.65 15.53 3.29 -7.89 207472.19
87.44 63.16Richemont N 65.88 3194t 64.36 -2.31 -15.38 -13.03 -14.47 -24.33 2.00 09.09.20 2.21 3.36 19.19 1.92 -15.64 36955.51
351.60 255.95 Roche GS 330.90 2812t 330.30 -0.18 5.19 18.32 26.89 28.97 8.70 05.03.19 9.36 2.83 15.85 6.80 12.71 284904.45
2876 2292 SGS N 2504 40t 2473 -1.24 -6.71 -4.00 16.87 27.21 78.00 24.03.20 84.47 3.37 25.61 11.70 -2.32 18710.06
196.55 133.20 Sika 183.55 710t 180.40 -1.72 -0.80 30.91 93.24 213.39 2.05 21.04.20 2.78 1.51 28.55 6.96 10.71 25577.32
322.00 212.50 Swatch I 220.90 459t 214.20 -3.03 -20.67 -29.07 -36.36 -49.68 8.00 14.05.20 8.13 3.68 15.13 0.96 -20.04 10896.56
522.40 423.10 Swiss Life N 456.50 347t 443.00 -2.96 -8.81 1.51 36.18 89.32 16.50 28.04.20 21.99 4.82 11.36 0.88 -8.32 14882.41
117.05 89.26Swiss Re N 93.90 2103t 92.38 -1.62 -15.01 -5.98 2.13 3.80 5.60 17.04.20 6.19 6.60 10.68 0.93 -10.02 30245.65
577.80 458.90 Swisscom N 555.80 268t 557.20 0.25 8.70 20.27 24.82 0.76 22.00 06.04.20 22.00 3.96 19.95 3.11 9.98 28864.04
13.81 9.86UBS Group N 10.49 29064t 10.19 -2.81 -16.65 -18.71 -37.18 -40.58 0.70 29.04.20 0.73 6.96 8.58 0.70 -12.51 39323.77
439.90 313.30 Zurich Insur.Grp N 392.50 859t 385.00 -1.91 -3.05 17.06 35.66 25.00 19.00 01.04.20 21.11 5.38 14.04 1.68 2.67 57599.09
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©2020 FactSet Research Systems Inc. All rights reserved.
A
2.41 1.40Addex Therapeutics 1.57 74t 1.60 2.24
210.00 146.00Adval Tech N 156.00 56 155.00 -0.64
15.10 11.56Aevis Victoria N 13.10 15t 13.00 -0.76
1.39 1.00Airesis N 1.03 542 1.03 0.00
223.50 160.60Allreal N 222.00 48t221.50 -0.23
189.80 121.00Also Holding 180.60 28t182.20 0.89
24.20 18.75Aluflexpack 19.60 14t 20.20 3.06
57.80 26.10AMS 32.43 1490t 30.43 -6.17
310.50 243.00APG SGA N 253.50 1968247.00 -2.56
13.76 9.77Arbonia N 10.36 219t 9.95 -3.96
3.16 1.85Arundel N 1.85 - 1.85 0.00
1.56 0.64Aryzta N 0.77 8886t 0.73 -4.83
15.00 7.21Ascom N 8.12 331t 7.59 -6.53
4.05 1.80Asmallworld 2.40 2400 2.31 -3.75
144.20 85.10Autoneum Hold. N 91.00 71t 85.90 -5.60
B
189.80 109.05Bachem Hold. N 174.80 15t172.80 -1.14
187.00 153.30Bâloise N 158.10 199t154.90 -2.02
540.00 450.00Bank Linth 505.00 56 505.00 0.00
2240 1755Barry Callebaut N 2036 9849 2032 -0.20
948.00 900.00Baselland KB 922.00 442916.00 -0.65
61.20 33.46Basilea Pharmac. N 43.80 82t 42.84 -2.19
79.80 68.00Basler KB PS 73.00 4924 71.80 -1.64
73.65 58.50BB Biotech N 62.75 233t 60.90 -2.95
7430 4640Belimo N 6380 1289 6220 -2.51
305.50 243.50Bell Food Group N 255.00 4296248.50 -2.55
29.90 19.50Bellevue N 27.40 36t 27.40 0.00
394.00 291.00Bergb. Eng.Trüb.Titlis294.00 216295.00 0.34
246.50 211.00Berner KB N 231.50 2161231.50 0.00
47.80 42.00BFW Liegensch. N 47.50 647 47.50 0.00
92.20 61.90BKW N 88.80 87t 87.90 -1.01
2.81 0.78Blackstone 0.86 6101 0.88 2.33
75.65 43.06Bobst N 44.38 52t 43.84 -1.22
180.80 121.70Bossard N 128.10 45t124.30 -2.97
206.00 193.00Bq. Cant. Geneve N199.50 570199.00 -0.25
843.00 708.00Bq. Cant.Vaudoise N821.00 5447810.00 -1.34
59.00 52.00Bq. Canton de Jura N56.00 30 56.00 0.00
3.56 1.50Bq. Profil de Gestion I1.65 - 1.65 0.00
362.40 273.60Bucher Ind. N 306.60 33t294.00 -4.11
321.00 216.50Burckhardt Comp. N227.50 11t218.50 -3.96
81.50 68.00Burkhalter 74.50 5320 72.90 -2.15
1590 840.00BVZ N 1190 - 1160 -2.52
C
38.50 26.80Calida Holding N 33.70 1941 33.10 -1.78
288.00 204.00Carlo Gavazzi I 210.00 966206.00 -1.90
57.00 36.10Cassiopea 39.20 2381 39.00 -0.51
124.00 85.25Cembra Money Bk N113.60 89t111.90 -1.50
3.18 2.16CI Com I 2.50 - 2.50 0.00
64.30 40.60Cicor Technologies N50.00 3673 46.70 -6.60
23.88 16.87Clariant N 21.54 2345t 21.03 -2.37
103.60 72.00Coltene N 84.10 9274 89.70 6.66
146.90 77.25Comet N 121.90 22t118.30 -2.95
111.50 98.00Comp. Fin.Tradition I106.50 1360105.00 -1.41
1176 714.00Conzzeta N 978.00 2032960.00 -1.84
103.00 67.20Cosmo Pharmac.N 74.30 14t 74.10 -0.27
88.50 73.60CPH N 77.60 4649 79.60 2.58
120.00 89.00Crealogix N 113.00 188108.00 -4.42
D
189.60 133.60Dätwyler I 160.20 27t154.40 -3.62
63.45 45.46DKSH Holding N 55.45 166t 55.75 0.54
787.50 503.50dormakaba N 551.00 61t512.00 -7.08
110.35 57.12Dufry N 63.88 1114t 57.76 -9.58
E
166.00 72.50Edisun Power N 135.00 -131.00 -2.96
7.97 5.18EFG N 5.28 416t 5.28 0.00
446.00 382.00Elma Electronic N 444.00 -444.00 0.00
973.00 744.00Emmi N 931.50 9189934.50 0.32
673.00 532.00EMS-Chemie N 585.00 29t576.00 -1.54
0.33 0.13Evolva Holding N 0.23 1850t 0.22 -5.29
F
79.40 44.85Feintool Intern. N 46.55 6823 45.35 -2.58
195.40 140.40Flughafen Zürich N 146.20 124t141.60 -3.15
1799 1387Forbo N 1481 6247 1428 -3.58
SCHWEIZ: SWISS-PERFORMANCE-INDEX (SPI) SPI:-1.08%
16.45 13.80Fundamenta Real 16.25 3685 16.35 0.62
G
71.15 44.32Galenica N 68.20 122t 67.80 -0.59
5.17 2.61GAM N 3.08 1785t 2.96 -3.96
1059 763.00Georg Fischer N 799.50 37t766.50 -4.13
37.20 28.40Glarner KB N 35.20 3848 35.00 -0.57
1610 1400Graubündner KB PS 1595 826 1575 -1.25
380.00 324.00Grp. Minoteries SA 328.00 77 326.00 -0.61
1678 926.00Gurit I 1418 1531 1398 -1.41
H
148.60 117.60Helvetia N 130.40 136t126.30 -3.14
138.50 102.00HIAG Immobilien N 110.50 1925109.50 -0.90
33.80 17.00Highlight E. and E. I 30.60 155 30.40 -0.65
147.20 51.90Hochdorf N 75.70 696 74.00 -2.25
85.90 60.80Huber +Suhner N 66.00 31t 64.60 -2.12
4740 4400Hypo Lenzburg N 4540 9 4600 1.32
I
33.88 16.45Idorsia 28.40 514t 27.90 -1.76
52.50 25.32Implenia N 48.14 146t 47.98 -0.33
809.50 511.50Inficon N 674.00 7129674.50 0.07
2540 1678Interroll N 1714 2257 1696 -1.05
690.00 491.00Intershop N 686.00 1154682.00 -0.58
91.00 61.00Investis Holding 86.40 3952 88.00 1.85
185.00 143.50IVF Hartmann N 182.00 755175.00 -3.85
J
51.82 36.44Julius Bär N 39.09 1772t 38.21 -2.25
179.80 131.50Jungfraubahn N 140.60 7776134.40 -4.41
K
179.80 129.40Kardex N 152.00 47t147.60 -2.89
37.90 18.50Klingelnberg 19.18 9045 19.00 -0.94
254.00 161.10Komax N 183.00 14t176.60 -3.50
7.00 4.24Kudelski I 4.43 186t 4.46 0.68
168.00 128.95Kühne +Nagel N 145.00 318t143.55 -1.00
4.49 1.45Kuros Biosc. N 2.66 28t 2.50 -6.02
L
53.50 30.80Lalique Group 33.60 - 33.60 0.00
105.60 59.55Landis+Gyr 81.20 105t 80.00 -1.48
49.30 18.30lastminute.com 34.10 6580 33.90 -0.59
2.09 0.91Leclanché N 1.16 193t 1.06 -8.62
1520 1144Lem N 1290 462 1300 0.78
50.95 28.24Leonteq N 46.94 74t 45.06 -4.01
93800 74100Lindt &Sprüngli N 89200 227 89200 0.00
8665 6510Lindt &Sprüngli PS 8150 3782 8055 -1.17
71.90 58.00LLB N 62.30 11t 61.30 -1.61
47.52 35.68Logitech Intern. N 38.89 2368t 38.59 -0.77
0.15 0.0110LumX Group 0.0210 54t0.0185-11.90
497.50 398.00Luzerner KB N 411.50 2510407.50 -0.97
M
29.60 15.20MCH Group N 19.10 758 19.15 0.26
105.88 67.70Medacta Group 78.00 16t 77.00 -1.28
64.70 37.55Medartis 44.90 53t 46.70 4.01
18.70 13.50Meier Tobler N 14.20 1598 14.58 2.68
2880 1870Metall Zug N 1925 507 1875 -2.60
0.74 0.27Meyer Burger N 0.30 3002t 0.29 -4.74
9.40 5.48Mikron N 5.62 1807 5.60 -0.36
11.70 8.78Mobilezone N 10.78 95t 10.58 -1.86
321.50 233.50Mobimo N 309.50 15t306.00 -1.13
24.60 12.16Molecular Partn. N 20.60 24t 20.20 -1.94
N
9.57 5.00Newron Pharmac. N 5.40 66t 5.43 0.56
47.70 40.20Novavest Real Est. 47.60 3238 47.60 0.00
O
15.20 2.33ObsEva SA 3.39 95t 2.75-18.88
13.64 7.64OC Oerlikon N 8.17 4072t 7.75 -5.14
17.30 10.80Orascom N 11.54 52t 10.90 -5.55
115.00 87.50Orell Fuessli N 105.00 622105.00 0.00
94.70 74.00Orior N 93.50 28t 91.60 -2.03
P
83.00 67.15Pargesa I 72.95 61t 71.10 -2.54
968.80 686.40Partners Group N 871.00 100t859.40 -1.33
42.50 28.50Peach Property N 38.40 10t 37.30 -2.86
0.0225 0.0105Perfect N 0.0150 14700.0115-23.33
162.00 69.00Perrot Duval I 120.00 82 120.00 0.00
519.00 374.00Phoenix Mecano I 411.00 877410.00 -0.2462.00 45.85Pierer Mobility 47.85 14t 47.60-0.52
307.00 222.00Plazza N 292.00 2259296.00 1.37
50.00 42.90Poenina Holding 46.80 329 46.80 0.00
28.00 4.19Polyphor 6.79 51t 6.34 -6.63
65.50 53.00Private Equity N 54.00 3152 54.50 0.93
157.10 102.10PSP Swiss Prop. N 149.20 182t148.10 -0.74
R
0.0062 0.0008Relief Therap. 0.0024 267t0.0024 0.00
157.00 109.00Rieter N 112.80 16t109.30 -3.10
1310 1115Romande Energie N 1160 82 1150 -0.86
S
17.96 8.00Santhera Pharma N 8.75 30t 8.50 -2.86
268.00 182.00Schaffner N 187.00 1379182.00 -2.67
253.00 198.20Schindler N 212.80 60t201.60 -5.26
264.00 201.20Schindler PS 221.00 533t210.70 -4.66
46.80 32.00Schlatter N 32.20 757 36.8014.29
0.57 0.18Schmolz+Bickenb. N 0.20 1963t 0.19 -3.90
1296 870.00SchweiterTechn. I 1152 2532 1120 -2.78
46.00 30.00Sensirion 35.45 10t 34.10-3.81
97.00 68.60SFS Group N 80.30 106t 77.25-3.80
499.50 337.50Siegfried N 423.00 24t403.50 -4.61
16.02 9.85SIG Combibloc 14.80 9110t 14.58-1.49
6260 4800SNB N 5420 238 5550 2.40
26.40 17.70SoftwareONE 22.20 143t 21.65-2.48
258.60 188.75Sonova N 234.20 549t239.30 2.18
22.80 17.00Spice Private Eq. 18.00 1041 17.80-1.11
488.00 413.00St. Galler KB N 453.50 3870447.50 -1.32
50.35 37.00Stadler Rail 46.60 587t 45.00-3.43
56.00 42.40Starrag Group N 46.20 92 46.00-0.43
1066 746.40Straumann N 948.80 65t929.40 -2.04
113.40 81.15Sulzer N 86.35 186t 81.80-5.27
84.70 66.90Sunrise Comm. N 83.30 351t 84.00 0.84
62.60 40.14Swatch N 41.46 128t 40.42-2.51
110.00 86.00Swiss Fin.&Prop. 102.00 470103.00 0.98
125.40 80.55Swiss Prime Site N 122.90 388t123.20 0.24
63.45 34.25Swissquote N 57.00 43t 56.20-1.40
T
308.80 219.20Tecan N 299.00 44t306.00 2.34
184.55 132.35Temenos N 148.65 441t146.50 -1.45
112.00 103.00Thurgauer KB PS 108.50 1712109.00 0.46
9.18 4.40Tornos N 5.30 15t 5.50 3.77
118.00 89.00TX Group 97.10 6320 96.00-1.13
U
101.20 61.30U-Blox N 76.40 47t 75.55-1.11
V
11.10 9.15Valartis Group N 9.70 452 9.45 -2.58
118.00 92.20Valiant N 96.60 35t 95.10-1.55
290.50 227.00Valora N 235.00 27t228.50 -2.77
46.80 35.50Varia US Prop. 43.50 7423 43.60 0.23
164.40 95.10VATGroup N 136.60 146t134.50 -1.54
608.00 485.00Vaudoise Ass. N 556.00 917548.00 -1.44
3255 1958Vetropack I 2850 624 2805 -1.58
190.00 122.60Vifor Pharma N 171.75 231t168.95 -1.63
840.00 725.00Villars N 815.00 -800.00 -1.84
1.38 0.65VonRoll I 0.79 27t 0.76 -3.80
74.90 49.96Vontobel N 64.05 127t 62.45-2.50
167.20 130.20VP Bank N 158.80 2229157.40 -0.88
386.50 244.00VZ Holding N 343.50 3169345.00 0.44
W
128.00 105.00Walliser KB N 106.00 1197105.00 -0.94
2280 1750Warteck Invest N 2160 122 2180 0.93
3.14 1.10Wisekey Intern. N 1.23 157t 1.24 0.81
Y
160.00 119.20Ypsomed N 141.00 12t137.60 -2.41
Z
49.25 31.20Zehnder N 44.50 42t 44.00-1.12
33.60 22.80Züblin N 33.20 8715 32.80-1.20
2420 1700Zug Estates Hold. N 2360 126 2300 -2.54
6680 5860Zuger KB I 6620 56 6560 -0.91
140.00 79.80Zur Rose Group N 131.20 115t132.20 0.76
278.00 242.00Zwahlen I 250.00 23 250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03. 05.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03. 05.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03. 05.03.3338 2656Canon 2737 6601t 2759 0.80
26255 17405Central Japan Railw.17850 410t 17960 0.62
12380 6720Chugai Pharmaceut.11285 1565t 11460 1.55
8219 4246Daiichi Sankyo 6712 2109t 6813 1.50
16535 12180Daikin Industries 14290 1255t 14440 1.05
5225 4002Denso 4070 2558t 4027 -1.06
10935 8047East Japan Railw. 8212 2250t 8357 1.77
22060 17375Fanuc 17660 1240t 17625 -0.20
70230 51690Fast Retailing 54140 1079t 55040 1.66
4693 3139Hitachi 3544 5014t 3692 4.18
3259 2412Honda Motor 2742 6817t 2809 2.46
1351 901.30Japan Post Holdings907.90 7710t914.90 0.77
2849 2104Japan Tobacco 2137 5382t 2165 1.31
9251 7488Kao Corp. 8012 2030t 8186 2.17
3451 2354KDDI Corp. 3220 9688t 3270 1.55JAPAN: NIKKEI 225* 1.09%3256 2520Mitsubishi 2639 4491t 2666 1.02
603.00 490.50Mitsubishi UFJ 508.40 75650t505.90 -0.49
177.50 141.20Mizuho Financial 141.70115927t141.90 0.14
2908 2264NipponTel. &Tel. 2505 8310t 2544 1.56
3164 2258NTT DoCoMo 2975 7452t 3026 1.73
4615 2920Recruit Hold. 3778 5218t 3888 2.91
4714 3523Seven &IHoldings 3544 3297t 3628 2.37
13945 8826Shin-Etsu Chem. 11715 1900t 12000 2.43
6045 3958Softbank 5008 14482t 5092 1.68
8113 4630Sony 6811 6867t 6929 1.73
4167 3290Sumitomo Mitsui Fin. 3331 12419t 3309 -0.66
4812 3401Takeda Pharm. 3764 9232t 3896 3.51
6317 5177Tokio Marine 5546 2545t 5513 -0.60
25875 13760Tokyo Electron 22850 1312t 22960 0.48
8026 6274Toyota 6974 5861t 7008 0.4952 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03. 05.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03. 05.03.92.71 49.63AB Inbev 51.22 2746t 50.20-1.99
317.45 197.25Adidas N 252.40 843t249.10 -1.31
897.00 562.80Adyen 813.20 144t820.60 0.91
179.90 140.00Aena SME 145.15 252t142.95 -1.52
183.10 128.30Aeroports de Paris 135.00 154t133.60 -1.04
24.50 19.36Ahold Delhaize 22.88 4869t 22.95 0.33
140.70 100.18Air Liquide 128.80 1311t127.50 -1.01
139.40 103.36Airbus 110.96 2689t107.72 -2.92
92.12 70.96Akzo Nobel 73.00 1251t 72.09-1.25
232.60 190.14Allianz vN 198.60 2211t195.00 -1.81
78.82 58.22Amadeus IT 60.56 1618t 59.00-2.58
2294 1655 AngloAmerican 1917 4558t 1841 -3.96
294.40 155.22ASML Hold. 263.75 1741t262.90 -0.32
248.50 183.00Assa-Abloy AB 216.50 4285t209.10 -3.42
2730 2079Associat BR Foods 2268 1190t 2218 -2.20
7948 5626AstraZeneca 7455 5191t 7502 0.63
24.95 18.56Atlantia 19.01 2092t 18.81-1.08
399.20 236.00Atlas Copco A 342.50 1986t335.30 -2.10
439.40 339.60Aviva 350.10 25918t351.60 0.43
25.62 20.28AXA 21.16 15018t 20.69-2.20
672.60 439.40BAE Systems 613.80 9468t609.20 -0.75
4.68 3.10Banco Santander 3.30113384t 3.13 -5.10
192.96 134.08Barclays 138.54 89049t134.68 -2.79
74.61 51.84BASF N 54.18 5342t 53.32-1.59
78.34 52.02Bayer N 66.99 3656t 66.33-0.99
5.68 4.09BBVA 4.33 36711t 4.12 -4.69
117.25 84.64Beiersdorf 99.42 706t100.80 1.39
2079 1388BHP Group 1500 10653t 1406 -6.24
78.30 56.99BMW St 58.57 2447t 58.07-0.85
54.22 38.88BNP Paribas 42.25 9913t 40.52-4.11
583.40 385.25BP PLC 422.65 51141t416.70 -1.41
3507 2632Brit. Am.Tobacco 3204 5669t 3245 1.26
231.50 134.02BT Group 139.98 36783t134.20 -4.13
3.06 1.98Caixabank 2.33 56974t 2.24 -4.03
120.90 93.10Capgemini 95.66 653t 93.72-2.03
498.20 365.40Christian Dior 389.80 24t376.80 -3.34
999.60 672.40Coloplast 916.00 292t923.40 0.81
2150 1605Compass Group 1657 6197t 1621 -2.20
157.40 83.75Continental 96.26 3452t 84.36-12.36
13.80 9.52Crédit Agricole 10.13 20783t 9.66 -4.59
36.91 26.75CRH 31.85 0 32.35 1.57
60.00 36.08Daimler N 37.63 6178t 36.20-3.81
82.38 61.90Danone 62.94 3283t 62.76-0.29
164.15 121.80Dassault Systems 143.70 606t143.80 0.07
10.37 5.78Deutsche Bank N 7.27 32710t 7.04 -3.07
158.90 109.60Deutsche Börse N 151.50 1072t153.45 1.29
35.00 25.67Deutsche Post N 26.52 6116t 25.93-2.24
16.75 14.39DeutscheTelekom N15.04 14854t 14.97-0.41
3634 2682Diageo 2833 6116t 2807 -0.92
178.10 141.50DnB ASA 157.60 3797t150.95 -4.22
118.60 93.58DSM 109.50 1111t110.05 0.50
802.60 523.60DSV Panalpina 711.80 611t704.20 -1.07
11.56 8.08E.ON N 11.21 10863t 11.08-1.21
13.61 8.93EDF 13.43 2933t 13.14-2.20
26.26 21.57Endesa 24.37 1594t 24.22-0.62
8.61 5.42Enel 8.24 48970t 8.15 -1.15
16.80 12.31Engie 15.93 9229t 15.73-1.26
16.06 10.90Eni 11.15 20374t 10.97-1.65
203.90 139.15Equinor ASA 147.45 4120t145.25 -1.49
96.74 73.78Ericsson B 76.10 11277t 74.92-1.55
145.00 95.50Essilor-Luxottica 128.60 1116t124.95 -2.84
324.70 257.50Essity AB B 308.10 2272t314.00 1.91
75.76 53.24Exor 63.40 834t 64.10 1.10
2926 1983Experian Group 2831 1994t 2800 -1.10
7696 4594Ferguson PLC 7130 836t 7084 -0.65
169.05 112.55Ferrari N.V. 142.00 651t139.95 -1.44
30.50 19.07Ferrovial 28.15 6764t 28.07-0.28
14.89 10.56Fiat Chrysler 10.99 10931t 10.84-1.36
23.46 18.09Fortum 20.19 2274t 19.87-1.58
52.82 40.46Fresenius 42.63 2217t 41.87-1.78
81.10 57.24Fresenius M. C. St. 70.74 1089t 70.18-0.79
19.63 15.52Generali 16.07 7377t 15.74-2.08
1857 1485GlaxoSmithKline 1664 11074t 1640 -1.44
343.60 184.80Glencore 193.42 64008t186.74 -3.45
192.80 124.90Hann. Rückvers. N 166.80 278t163.70 -1.86
45.20 34.18Healthineers 38.39 822t 38.21-0.46
105.00 88.64Heineken 92.78 920t 92.70-0.09
97.80 80.70Henkel Vz. 86.56 1414t 82.04-5.22
214.35 133.90Hennes&Mauritz 177.82 5006t172.72 -2.87EUROPA:DJ STOXXEUROPE 600* -1.43%725.60 554.00Hermes Intl. 653.00 83t646.60 -0.98
585.80 419.80Hexagon B 506.40 1045t503.40 -0.59
687.70 504.20HSBC Hold. 512.20 84291t506.40 -1.13
11.35 7.53Iberdrola 11.20 27931t 11.06 -1.21
2673 1527Imperial Brands 1644 4383t 1658 0.86
32.28 23.77Inditex 28.26 4480t 27.69 -2.02
23.07 13.42Infineon N 18.91 11244t 17.83 -5.70
12.14 7.76ING Groep 8.19 42612t 7.90 -3.59
2.63 1.80Intesa Sanpaolo 2.13241984t 2.05 -3.81
568.60 404.30Investor B 501.80 1774t499.20 -0.52
73.56 48.65KBC Group 61.00 1505t 61.00 0.00
614.90 420.00Kering 513.60 303t501.50 -2.36
126.40 93.50Kerry Group A 120.00 798119.50 -0.42
62.28 42.53Kone Corp. 52.36 1711t 50.26 -4.01
324.70 214.90Legal &General 261.50 29436t248.00 -5.16
77.94 57.88Legrand 69.02 990t 67.20 -2.64
208.60 149.05Linde PLC 179.65 1814t177.75 -1.06
69.99 46.21Lloyds Bank.Group 48.37255914t 47.00 -2.82
8628 4525London St. Exchan. 7994 1248t 8030 0.45
278.50 225.10L’Oréal 259.50 904t257.50 -0.77
439.05 285.70LVMH 385.20 912t374.55 -2.76
119.50 90.58Michelin 97.18 840t 93.52 -3.77
284.20 203.60Münch. Rück vN 243.30 936t243.80 0.21
1074 772.50National Grid 1050 9988t 1054 0.40
27.11 20.76Naturgy Energy 21.45 3606t 20.92 -2.47
39.72 27.65Neste OYJ 36.26 1549t 36.04 -0.61
5.62 3.02Nokia 3.40 29377t 3.33 -2.12
86.73 57.20Nordea Bank AB 75.97 10034t 75.62 -0.46
447.70 310.15Novo-Nordisk AS B428.20 3171t423.60 -1.07
55.18 36.21OMV 37.72 596t 36.42 -3.45
15.38 11.97Orange 12.54 10050t 12.34 -1.59
774.80 481.80Orsted 757.40 615t755.20 -0.29
179.50 144.55Pernod Ricard 149.85 637t152.95 2.07
27.06 16.41Peugeot 17.11 5394t 16.69 -2.43
45.93 34.79Philips Elec. 38.98 3725t 38.47 -1.31
77.40 58.84Prosus 66.20 1751t 67.00 1.21
1533 1110Prudential 1289 8075t 1262 -2.06
6744 5510Reckitt Benckiser 6100 1777t 6140 0.66
2109 1597Relx 1933 14212t 1906 -1.42
15.20 9.97Repsol YPF 10.29 16028t 10.09 -1.94
5039 3469Rio Tinto 3929 4833t 3649 -7.14
925.46 564.80Rolls-Royce Group 607.40 10502t587.20 -3.33
274.20 160.65Royal Bk. of Scotl. 168.25 24241t160.80 -4.43
2638 1631Royal Dutch Shell A 1737 13253t 1690 -2.73
152.30 115.70Safran 126.95 1520t122.00 -3.90
43.26 34.45Sampo 37.88 1425t 37.15 -1.93
194.30 129.25Sandvik 160.40 3159t156.40 -2.49
95.06 71.74Sanofi S.A. 89.58 3091t 89.47 -0.12
129.60 94.28SAP 111.50 4207t110.24 -1.13
105.50 67.14Schneider Electr. 96.10 2475t 96.40 0.31
104.90 78.88SEB AB 92.44 8444t 91.36 -1.17
119.90 84.42Siemens N 91.96 4185t 90.08 -2.04
2023 1442Smith &Nephew 1779 3978t 1771 -0.42
32.23 20.81Soc. Générale 24.18 10233t 22.79 -5.77
39.57 30.18St. Gobain 33.14 2159t 32.64 -1.52
742.60 527.20Standard Chartered558.40 15104t532.20 -4.69
29.44 12.72STMicroelectronics 24.72 3444t 24.42 -1.21
113.80 82.02Svenska Handelsbk 98.38 5424t 98.22 -0.16
7.90 5.16Telefónica 5.39 24767t 5.20 -3.53
190.80 149.05Telenor 159.95 1970t158.50 -0.91
44.90 37.75Telia Comp. 39.85 15865t 39.28 -1.43
260.40 210.70Tesco 240.80 35446t240.90 0.04
112.50 84.96Thales 92.14 503t 92.32 0.20
52.27 37.72Total 39.95 9513t 39.05 -2.24
14.44 9.07UniCredit 10.29 37536t 10.13 -1.55
57.77 47.02Unilever 50.40 5174t 50.83 0.85
5333 4022Unilever plc. 4460 3332t 4482 0.50
107.35 83.02Vinci 95.22 2120t 93.10 -2.23
26.69 22.87Vivendi 23.97 6085t 23.90 -0.29
169.46 122.22Vodafone 139.58117609t140.86 0.92
187.74 136.94Volkswagen Vz. 154.64 1391t150.50 -2.68
175.10 125.30Volvo B 149.20 7346t145.30 -2.61
54.48 41.59Vonovia N 52.76 2208t 52.94 0.34
157.15 100.80WFD Unibail-Rod. 106.50 1353t101.40 -4.79
70.96 57.56Wolters Kluwer 70.22 1124t 70.36 0.2052 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03. 05.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03.05.03.219.75 144.443M 153.98 5872t151.41 -1.67
92.45 72.36Abbott Lab 82.09 9278t 80.52-1.91
97.86 62.66AbbVie Inc 91.75 9642t 90.61-1.24
216.39 160.50Accenture 188.86 3516t182.56 -3.34
386.75 249.10Adobe 363.85 3052t351.03 -3.52
202.22 114.27Allergan 195.94 3332t192.89 -1.56
1531 1027Alphabet Inc. A 1382 2611t 1315 -4.84
1532 1025Alphabet Inc. C 1387 2508t 1319 -4.87
57.88 38.57Altria Group 43.93 10802t 43.16-1.75
58.66 40.18Am. Intl. Group 42.54 9075t 40.65-4.44
2186 1587Amazon 1976 4606t 1924 -2.62
138.13 106.68American Express 115.70 11818t110.94 -4.11
244.99 166.30Amgen 215.11 3092t212.12 -1.39
327.85 169.50Apple Inc. 302.74 45475t292.92 -3.24
39.70 29.74AT&T 38.18 45147t 37.18-2.62
35.72 26.21Bank of America 28.39110313t 26.78-5.67
54.27 38.10Bank of NewYork 40.50 10768t 39.30-2.96
231.61 195.40Berkshire Hath. B 217.86 8084t208.96 -4.09
374.99 215.78Biogen Inc. 328.45 1431t317.70 -3.27
576.81 403.54BlackRock 495.31 1014t472.47 -4.61
423.43 259.65Boeing 283.12 14510t260.37 -8.04
2094 1592Booking Hold. 1732 773t 1647 -4.89
68.34 42.48Bristol-Myers Sq. 61.48 14838t 60.50-1.59
107.59 78.45Capital One 89.33 3440t 85.08-4.76
150.55 111.75Caterpillar 127.40 5967t121.97 -4.26
546.54 335.53Charter Comm. 522.84 4435t505.14 -3.39
127.34 90.12Chevron Corp. 98.53 12534t 97.19-1.36
58.26 38.35Cisco Systems 41.39 28803t 39.57-4.40
83.11 60.05Citigroup 67.39 26961t 63.49-5.79
60.13 44.61Coca Cola 58.92 17416t 56.74-3.70
77.41 64.75Colgate-Palmolive 75.37 5403t 72.34-4.02
47.74 37.89Comcast A 42.50 24679t 40.77-4.07
69.60 45.12Conoco Philips 49.43 9510t 47.70-3.50
325.26 223.77Costco 320.74 5896t315.76 -1.55
77.03 51.72CVS Caremark 66.04 8487t 64.36-2.54
169.19 123.50Danaher 155.98 3676t149.47 -4.17
153.41 107.32Disney Co. 119.18 20502t113.99 -4.35
60.52 38.06Dow Inc. 41.91 5439t 40.10-4.32
103.79 84.28Duke Energy 101.65 4290t100.13 -1.50
147.87 101.36Eli Lilly 140.38 6782t140.15 -0.16
78.38 55.98Emerson Electric 66.67 4635t 64.73-2.91
51.18 42.32Excelon 46.82 8362t 46.13-1.47
83.49 48.01Exxon Mobil 52.42 40637t 50.11-4.41
224.20 159.28Facebook 191.76 18680t185.17 -3.44
193.76 155.47General Dynamics 168.28 2933t163.36 -2.92
13.26 7.65General Electric 10.95107574t 10.08-7.95
41.90 29.33General Motors 31.53 17627t 30.10-4.54
78.87 60.89Gilead Sciences 76.01 22246t 76.13 0.16USA: S&P 500* -3.39%250.46 180.73Goldman Sachs 208.74 4114t198.79 -4.77
247.36 179.52Home Depot 241.08 6364t234.81 -2.60
184.06 150.38Honeywell 171.19 5319t164.92 -3.66
158.75 126.36IBM 134.22 5431t129.55 -3.48
69.29 42.86Intel 58.68 28461t 56.98 -2.90
154.50 126.10Johnson&Johnson143.48 11245t142.01 -1.02
141.10 98.09JP Morgan Chase 119.85 24713t113.97 -4.91
22.58 18.40Kinder Morgan 20.23 16485t 19.70 -2.62
442.53 292.53Lockheed Martin 402.03 1702t384.60 -4.34
126.73 91.60Lowe’sCompanies 113.29 6396t107.52 -5.09
347.25 215.93MasterCard 302.36 6272t290.73 -3.85
221.93 178.27McDonald’s 207.02 4083t198.32 -4.20
122.15 82.77Medtronic 103.59 5789t100.18 -3.29
92.64 72.23Merck &Co. 82.97 14230t 81.58 -1.68
53.28 40.01MetLife 43.83 10541t 40.62 -7.32
190.70 108.80Microsoft 170.55 46334t166.27 -2.51
59.96 46.37Mondelez Intern. 58.01 10293t 56.87 -1.97
57.57 38.76Morgan Stanley 45.24 23664t 42.59 -5.86
393.52 252.28Netflix 383.79 8608t372.78 -2.87
283.35 186.92Nextera Energy 282.22 3076t276.16 -2.15
105.62 77.07Nike 93.79 8727t 90.58 -3.42
316.32 132.60Nvidia 284.51 13108t273.29 -3.94
60.50 47.75Oracle 50.54 15497t 48.00 -5.03
124.45 94.51PayPal 115.30 7317t112.18 -2.71
147.20 114.26Pepsico 142.39 6216t138.10 -3.01
44.56 32.53Pfizer 36.40 32074t 35.46 -2.58
92.74 69.27Philip Morris 88.74 6541t 87.86 -0.99
128.09 97.75Procter&Gamble 124.50 6940t121.73 -2.22
96.17 53.03Qualcomm Inc. 81.80 9256t 79.17 -3.22
233.48 169.64Raytheon Co. 201.34 3483t184.52 -8.35
48.88 25.24Schlumberger 27.08 15491t 25.83 -4.62
186.40 117.60Simon 123.49 3396t119.90 -2.91
71.10 50.31Southern Co. 67.80 7848t 67.57 -0.34
99.72 69.03Starbucks Corp. 79.67 12180t 76.19 -4.37
130.24 70.03Target 107.82 5230t105.97 -1.72
135.70 101.57Texas Instruments 119.05 5906t114.72 -3.64
342.26 246.67Thermo Fisher 326.64 2163t312.89 -4.21
155.09 117.38Travelers Comp. 131.53 2419t128.02 -2.67
61.11 43.13U.S. Bancorp 46.66 12568t 43.78 -6.17
188.96 149.09Union Pacific 162.17 4716t154.96 -4.45
306.72 208.07United Health 289.42 5885t282.96 -2.23
158.44 121.48United Technolog. 139.04 8445t126.44 -9.06
125.31 87.67UPS 95.82 5225t 92.99 -2.95
62.22 52.18Verizon 58.12 20746t 57.16 -1.65
214.17 144.50VISA Inc. 194.29 10062t186.96 -3.77
64.50 44.61Walgreens Boots 48.69 7122t 48.80 0.23
125.38 96.53Walmart Inc. 116.77 8419t115.92 -0.73
54.75 38.57Wells Fargo 41.40 44732t 38.90 -6.0452 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03. 05.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 04.03. Stück 05.03. 05.03.SMISchluss Schluss %absolut
(22.03 Uhr) 04.03. 05.03. 05.03. 05.03.
Europa
SMI 10251.39 10143.57 -1.05 -107.82
SPI 12482.78 12347.87 -1.08 -134.91
ATX2798.52 2720.96 -2.77 -77.56
DAX 12127.69 11944.72 -1.51 -182.97
CAC 40 5464.89 5361.10 -1.90 -103.79
S&P UK 1372.99 1350.95 -1.61 -22.04
Euro Stoxx 50 3420.56 3363.58 -1.67 -56.98
Stoxx Europe 50 3173.67 3137.94 -1.13 -35.73
Amerika
Dow Jones 27090.86 26121.89 -3.58 -968.97S&P 500 3130.12 3023.96 -3.39 -106.16
Nasdaq 9018.09 8738.60 -3.10 -279.49
S&P TSX 16779.53 16540.02 -1.43 -239.51
Mexiko IPC 43404.76 42722.95 -1.57 -681.81
Bovespa 105654.51104798.30 -0.81 -856.21
Merval 37243.36 36703.27 -1.45 -540.09
Asien und Afrika
Nikkei 225 21100.06 21329.12 1.09 229.06
Hang Seng 26245.30 26772.54 2.01 527.24
Shanghai Co. 3011.67 3071.69 1.99 60.02
Indien BSE 38409.48 38470.61 0.16 61.13
S&P ASX 200 6325.40 6395.70 1.11 70.30
S&P SA 50 2516.86 2507.51 -0.37 -9.35SMISPI