28 FINANZEN Dienstag, 18. Februar 2020
Schluss Vol.in %absolut
17.02. Stück 17.02. 17.02.
TAGESGEWINNER
SMI
ZurichInsur.GrpN437.70 350t 1.06 4.60
RocheGS 343.30 780t 0.79 2.70
GivaudanN3 356 20t 0.78 26.00
UBSGroupN13.06 8924t 0.69 0.09
GeberitN527.60 120t 0.65 3.40
SPI
ReliefTherap. 0.00 16976t 28.57 0.00
SoftwareONE 25.40 145t 4.74 1.15
LeonteqN45.92 300t 4.27 1.88
ZüblinN30.20 11t 4.14 1.20
Bergb.Eng.Trüb.Titlis 339.00 615 3.99 13.00
TAGESVERLIERER
SMI
Sika 185.50 304t -0.54 -1.00
SGSN2 640 23t -0.53 -14.00
RichemontN74.18 1011t -0.40 -0.30
SwatchI252.80 131t -0.08 -0.20
NovartisN95.56 2011t -0.06 -0.06
SPI
AMS 40.44 1127t -4.08 -1.72
SwissFin.&Prop. 105.00 759 -3.67 -4.00
AryztaN1.00 3807t -3.47 -0.04
NewronPharmac.N6.58 11t -3.24 -0.22
CosmoPharmac.N 82.00 7478 -3.19 -2.70
MEISTGEHANDELTE TITEL
SMI
UBSGroupN13.06 8924t 0.69 0.09
CreditSuisseGroupN13.50 6377t 0.33 0.05
ABBN23.92 3546t 0.55 0.13
NestléN107.86 3480t 0.28 0.30
NovartisN95.56 2011t -0.06 -0.06
SPI
ReliefTherap. 0.00 16976t 28.57 0.00
AryztaN1.00 3807t -3.47 -0.04
ClariantN23.82 1709t 0.55 0.13
Schmolz+Bickenb.N0.21 1578t -0.49 0.00
LumXGroup 0.02 1472t -2.44 0.0011168.45
0.36%13457.28
0.28%SPISCHWEIZ: SWISS-MARKET-INDEX (SMI) SMI:0.36%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzte GV erwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 14.02. Stück 17.02. 17.02. 2020 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
24.69 17.25 ABB N 23.79 3546t 23.92 0.55 2.35 20.96 5.10 20.50 0.80 26.03.20 0.81 3.43 20.94 3.57 17.51 51862.10
63.30 49.88 Adecco Group N 58.34 297t 58.42 0.14 -4.57 10.43 -17.37 -18.86 2.50 16.04.20 2.55 4.37 11.96 2.12 2.28 9542.57
63.85 53.74 Alcon 61.47 541t 61.82 0.57 12.81 ----06.05.20 0.20 0.32 30.62 1.60 5.94 30396.89
14.14 10.70 Credit Suisse Group N 13.46 6377t 13.50 0.33 3.01 14.89 -9.65 -36.67 0.26 30.04.20 0.29 2.18 8.89 0.69 9.41 34506.16
550.80 393.80 Geberit N 524.20 120t 527.60 0.65 -2.87 33.64 23.59 65.60 10.80 01.04.20 11.74 2.24 29.27 8.94 8.94 19543.06
3356 2436 Givaudan N 3330 20t 3356 0.78 10.72 36.81 86.34 87.91 60.00 25.03.20 64.81 1.95 33.81 7.88 19.09 30987.91
54.00 44.78 LafargeHolcim N 49.70 1047t 49.82 0.24 -7.23 3.96 -10.80 -29.28 2.00 12.05.20 2.06 4.14 13.51 1.03 0.19 30685.59
422.80 276.50 Lonza N 416.90 148t 416.80 -0.02 18.01 42.54 150.54 305.38 2.75 28.04.20 3.09 0.74 30.02 4.32 21.19 31038.58
113.20 89.30 Nestlé N 107.56 3480t 107.86 0.28 2.94 21.05 46.05 51.49 2.45 23.04.20 2.81 2.61 22.89 6.07 3.30 320991.36
96.38 76.96 Novartis N 95.62 2011t 95.56 -0.06 3.98 20.01 40.39 13.19 2.52 28.02.20 3.07 3.21 17.04 3.70 7.60 241515.93
87.44 68.14 Richemont N 74.48 1011t 74.18 -0.40 -2.47 2.66 -0.83 -10.36 2.00 09.09.20 2.21 2.97 20.99 2.17 -3.07 42594.16
344.75 255.95 Roche GS 340.60 780t 343.30 0.79 9.33 25.96 40.99 37.43 8.70 05.03.19 9.34 2.74 16.51 7.07 18.94 296117.77
2876 2292 SGS N 2654 23t 2640 -0.53 -0.41 6.32 24.00 40.65 78.00 24.03.20 84.36 3.18 27.29 12.40 4.14 19973.53
187.40 129.20 Sika 186.50 304t 185.50 -0.54 2.01 42.36 105.89 249.19 2.05 21.04.20 2.76 1.48 29.26 6.94 15.12 26300.40
322.00 240.10 Swatch I 253.00 131t 252.80 -0.08 -6.37 -11.14 -24.90 -40.75 8.00 14.05.20 8.10 3.20 16.74 1.10 -6.91 13029.67
519.20 410.80 Swiss Life N 517.00 108t 518.80 0.35 6.79 24.98 65.64 131.92 16.50 28.04.20 21.78 4.21 13.30 0.99 7.59 17428.88
116.30 89.26 Swiss Re N 115.40 749t 115.70 0.26 6.44 19.13 24.74 37.49 5.60 17.04.20 6.10 5.28 12.99 1.12 13.23 37880.73
574.00 450.50 Swisscom N 571.00 80t 572.40 0.25 11.67 27.91 27.80 6.69 22.00 06.04.20 22.00 3.85 20.23 3.17 14.17 29651.43
13.81 9.86 UBS Group N 12.97 8924t 13.06 0.69 6.79 0.46 -17.43 -19.51 0.70 29.04.20 0.75 5.77 10.34 0.84 11.48 50379.97
437.70 313.30 Zurich Insur.Grp N 433.10 350t 437.70 1.06 10.22 35.89 57.11 43.56 19.00 01.04.20 21.52 4.97 15.00 1.85 18.49 65483.44
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2020FactSetResearchSystemsInc.Allrightsreserved.
A
2.41 1.43Addex Therapeutics 1.80 31t 1.78 -0.84
210.00 155.00Adval Tech N 164.00 944165.00 0.61
15.10 11.56Aevis Victoria N 14.10 2861 14.00-0.71
1.39 1.00Airesis N 1.10 2387 1.07 -2.73
214.00 159.10Allreal N 213.50 34t214.00 0.23
177.60 121.00Also Holding 177.00 11t176.40 -0.34
24.20 18.75Aluflexpack 21.60 4077 21.75 0.69
57.80 26.10AMS 42.16 1127t 40.44-4.08
358.50 243.00APG SGA N 282.00 468284.00 0.71
13.76 10.00Arbonia N 11.52 71t 11.40-1.04
3.16 1.86Arundel N 1.99 - 1.99 0.00
1.56 0.64Aryzta N 1.04 3807t 1.00 -3.47
15.00 9.53Ascom N 9.96 57t 9.89 -0.70
4.05 1.80Asmallworld 2.79 3601 2.73 -2.15
170.00 91.65Autoneum Hold. N 123.10 18t122.70 -0.32
B
189.40 106.84Bachem Hold. N 185.80 11t187.00 0.65
187.00 154.50Bâloise N 181.60 88t181.70 0.06
525.00 450.00Bank Linth 505.00 227525.00 3.96
2230 1701Barry Callebaut N 2196 5871 2212 0.73
944.00 900.00Baselland KB 940.00 401938.00 -0.21
61.20 33.46Basilea Pharmac. N 59.15 89t 59.80 1.10
79.80 68.00Basler KB PS 77.80 3389 78.40 0.77
73.65 59.00BB Biotech N 65.95 59t 66.35 0.61
7370 4500Belimo N 7250 682 7350 1.38
305.50 243.50Bell Food Group N 272.50 1998269.50 -1.10
29.90 19.50Bellevue N 29.00 16t 28.70-1.03
394.00 307.00Bergb. Eng.Trüb.Titlis326.00 615339.00 3.99
246.50 211.00Berner KB N 240.00 2836241.00 0.42
47.80 42.00BFW Liegensch. N 45.20 112 45.60 0.88
91.50 61.90BKW N 90.20 36t 90.80 0.67
2.88 0.78Blackstone 0.90 1000 0.90 0.00
85.65 44.46Bobst N 54.10 15t 53.60-0.92
180.80 123.90Bossard N 143.90 23t147.00 2.15
206.00 193.00Bq. Cant. Geneve N 204.00 899202.00 -0.98
843.00 708.00Bq. Cant.Vaudoise N834.00 4405842.00 0.96
59.00 52.00Bq. Canton de Jura N56.50 128 57.00 0.88
3.56 1.50Bq. Profil de Gestion I 1.52 - 1.52 0.00
362.40 273.60Bucher Ind. N 344.80 17t344.80 0.00
321.00 216.50Burckhardt Comp. N281.50 9911281.00 -0.18
81.70 68.00Burkhalter 79.00 5090 79.30 0.38
1590 805.00BVZ N 1240 43 1280 3.23
C
38.50 26.80Calida Holding N 36.10 5114 35.90-0.55
288.00 240.00Carlo Gavazzi I 251.00 591248.00 -1.20
57.00 36.10Cassiopea 43.00 266 42.50-1.16
120.00 85.25Cembra Money Bk N118.80 57t119.90 0.93
3.18 2.10CI Com I 2.32 - 2.32 0.00
64.30 40.60Cicor Technologies N59.10 1149 58.30-1.35
23.88 16.87Clariant N 23.69 1709t 23.82 0.55
103.60 72.00Coltene N 90.00 2224 90.40 0.44
146.90 77.25Comet N 146.00 42t144.50 -1.03
111.50 98.00Comp. Fin.Tradition I109.50 347108.50 -0.91
1176 714.00Conzzeta N 1128 2060 1118 -0.89
103.00 67.20Cosmo Pharmac.N 84.70 7478 82.00-3.19
88.50 74.00CPH N 76.20 17 76.20 0.00
120.00 89.00Crealogix N 116.00 370117.00 0.86
D
189.60 133.60Dätwyler I 174.80 12t174.20 -0.34
63.45 45.46DKSH Holding N 60.10 162t 59.20-1.50
787.50 602.00dormakaba N 644.00 6791640.00 -0.62
110.35 73.88Dufry N 85.60 202t 85.74 0.16
E
166.00 72.50Edisun Power N 133.00 786135.00 1.50
7.97 5.58EFG N 6.45 140t 6.42 -0.47
446.00 346.00Elma Electronic N 440.00 -440.00 0.00
973.00 744.00Emmi N 918.00 2544920.00 0.22
673.00 532.00EMS-Chemie N 644.50 14t643.00 -0.23
0.33 0.13Evolva Holding N 0.28 1113t 0.27 -0.91
F
82.00 50.70Feintool Intern. N 54.50 2653 55.30 1.47
195.40 161.70Flughafen Zürich N 168.50 61t169.00 0.30
1799 1378Forbo N 1660 1344 1650 -0.60
SCHWEIZ: SWISS-PERFORMANCE-INDEX (SPI) SPI:0.28%
16.35 13.80Fundamenta Real 16.15 28t 16.20 0.31
G
70.10 43.72Galenica N 69.20 88t 69.10 -0.14
5.17 2.61GAM N 3.02 949t 3.06 1.39
1059 765.50Georg Fischer N 955.50 11t960.50 0.52
37.20 28.40Glarner KB N 36.50 3014 36.70 0.55
1580 1400Graubündner KB PS 1540 161 1570 1.95
380.00 324.00Grp. Minoteries SA 340.00 48340.00 0.00
1640 926.00Gurit I 1610 775 1596 -0.87
H
147.40 117.60Helvetia N 145.20 78t146.90 1.17
138.50 102.00HIAG Immobilien N 115.00 1679114.00 -0.87
33.80 17.00Highlight E. and E. I 31.00 65 31.20 0.65
147.20 51.90Hochdorf N 85.60 391 85.90 0.35
85.90 60.80Huber +Suhner N 74.20 18t 75.10 1.21
4740 4400Hypo Lenzburg N 4600 28 4580 -0.43
I
33.88 16.31Idorsia 31.90 243t 32.04 0.44
44.60 25.32Implenia N 41.08 70t 41.48 0.97
794.00 503.50Inficon N 784.00 3356790.50 0.83
2540 1686Interroll N 2035 1099 2010 -1.23
673.00 491.00Intershop N 642.00 1910650.00 1.25
91.00 60.80Investis Holding 89.00 7609 90.00 1.12
175.00 143.50IVF Hartmann N 173.00 550171.00 -1.16
J
51.82 36.44Julius Bär N 50.26 298t 50.20 -0.12
179.80 131.00Jungfraubahn N 167.40 1646167.40 0.00
K
179.80 127.20Kardex N 175.80 11t175.00 -0.46
38.50 21.15Klingelnberg 22.00 4074 22.00 0.00
261.60 161.10Komax N 198.40 14t200.40 1.01
7.00 5.03Kudelski I 5.22 28t 5.22 0.00
168.00 127.10Kühne +Nagel N 158.85 162t157.85 -0.63
4.49 1.45Kuros Biosc. N 2.98 23t 2.98 0.00
L
53.50 36.00Lalique Group 37.60 246 37.80 0.53
105.60 59.55Landis+Gyr 93.60 102t 93.95 0.37
49.20 18.30lastminute.com 48.30 3531 48.50 0.41
2.22 1.23Leclanché N 1.30 92t 1.30 0.00
1520 1144Lem N 1404 640 1392 -0.85
46.42 28.24Leonteq N 44.04 300t 45.92 4.27
92400 71500Lindt &Sprüngli N 91400 96 91600 0.22
8460 6290Lindt &Sprüngli PS 8375 1425 8450 0.90
71.90 58.00LLB N 66.50 4468 67.60 1.65
47.52 35.68Logitech Intern. N 43.10 1069t 42.91 -0.44
0.15 0.0110LumX Group 0.0205 1472t0.0200 -2.44
497.50 402.00Luzerner KB N 446.00 2714445.00 -0.22
M
29.60 15.20MCH Group N 22.90 875 23.00 0.44
105.88 67.70Medacta Group 84.00 11t 84.30 0.36
64.70 38.55Medartis 44.50 3427 44.40 -0.22
19.28 13.50Meier Tobler N 16.94 4549 17.06 0.71
2925 1915Metall Zug N 2090 262 2050 -1.91
0.86 0.32Meyer Burger N 0.37 1403t 0.37 -0.16
9.40 6.12Mikron N 6.20 2038 6.28 1.29
11.70 8.78Mobilezone N 11.54 92t 11.60 0.52
321.50 233.50Mobimo N 318.00 9748315.00 -0.94
24.60 12.16Molecular Partn. N 22.50 37t 22.75 1.11
N
9.57 5.33Newron Pharmac. N 6.80 11t 6.58 -3.24
46.20 40.20Novavest Real Est. 46.10 7330 45.80 -0.65
O
15.20 2.33ObsEva SA 3.33 5140 3.42 2.70
13.90 8.63OC Oerlikon N 10.62 1051t 10.61 -0.09
17.30 13.40Orascom N 13.98 10t 13.80 -1.29
115.00 87.00Orell Fuessli N 113.00 979112.00 -0.88
93.60 74.00Orior N 89.90 3142 91.40 1.67
P
83.95 67.15Pargesa I 80.75 40t 80.80 0.06
951.20 686.40Partners Group N 943.20 39t948.60 0.57
41.50 28.50Peach Property N 41.00 5276 41.30 0.73
0.0225 0.0140Perfect N 0.0140 -0.0145 3.57
162.00 69.00Perrot Duval I 122.00 2120.00 -1.64
519.00 374.00Phoenix Mecano I 463.50 611463.50 0.0065.20 47.50PIERER Mobility 51.80 6333 51.60 -0.39
305.00 222.00Plazza N 303.00 1138305.00 0.66
50.00 42.90Poenina Holding 48.40 293 48.40 0.00
28.00 4.19Polyphor 7.01 54t 7.15 2.00
65.50 55.00Private Equity N 57.50 - 57.50 0.00
153.10 100.30PSP Swiss Prop. N 152.70 102t151.50 -0.79
R
0.0070 0.0008Relief Therap. 0.0014 16976t0.001828.57
157.00 122.20Rieter N 129.40 7243129.20 -0.15
1310 1115Romande Energie N 1260 79 1250 -0.79
S
22.30 5.70Santhera Pharma N 9.80 8425 10.10 3.06
270.00 185.00Schaffner N 196.50 431196.50 0.00
253.00 198.20Schindler N 234.60 51t232.60 -0.85
264.00 201.20Schindler PS 242.10 196t240.70 -0.58
46.80 33.20Schlatter N 35.20 - 35.20 0.00
0.60 0.19Schmolz+Bickenb. N 0.21 1578t 0.21 -0.49
1276 870.00SchweiterTechn. I 1238 1203 1264 2.10
50.90 30.00Sensirion 41.10 16t 41.25 0.36
97.00 68.60SFS Group N 94.15 32t 94.45 0.32
499.50 337.50Siegfried N 480.50 5151478.50 -0.42
16.02 9.85SIG Combibloc 15.14 647t 15.06 -0.53
6260 4600SNB N 5940 37 5880 -1.01
26.40 17.70SoftwareONE 24.25 145t 25.40 4.74
257.10 182.70Sonova N 255.70 152t257.10 0.55
22.80 18.00Spice Private Eq. 18.90 1209 18.90 0.00
495.00 413.00St. Galler KB N 479.50 3508486.50 1.46
50.00 37.00Stadler Rail 48.80 317t 49.36 1.15
56.00 42.40Starrag Group N 50.00 884 50.50 1.00
1028 718.00Straumann N 965.60 42t968.00 0.25
113.40 86.95Sulzer N 106.30 58t107.50 1.13
84.20 66.90Sunrise Comm. N 83.50 157t 83.25 -0.30
62.60 46.14Swatch N 48.34 126t 48.00 -0.70
110.00 86.00Swiss Fin.&Prop. 109.00 759105.00 -3.67
124.00 80.55Swiss Prime Site N 123.40 217t122.30 -0.89
63.45 34.25Swissquote N 63.00 29t 62.85 -0.24
T
296.00 212.40Tecan N 292.00 14t295.60 1.23
184.55 132.35Temenos N 167.55 280t164.00 -2.12
112.00 103.00Thurgauer KB PS 110.50 938112.00 1.36
9.24 5.52Tornos N 5.77 10t 5.84 1.21
119.50 89.00TX Group 104.80 4709104.00 -0.76
U
101.20 61.30U-Blox N 84.60 36t 84.30 -0.35
V
11.30 9.60Valartis Group N 10.20 42 10.20 0.00
118.00 92.20Valiant N 104.80 25t105.20 0.38
290.50 236.50Valora N 266.50 18t270.00 1.31
46.80 35.50Varia US Prop. 45.60 5591 45.70 0.22
164.40 95.10VATGroup N 153.25 89t153.60 0.23
608.00 485.00Vaudoise Ass. N 598.00 889588.00 -1.67
3255 1958Vetropack I 2960 244 2905 -1.86
190.00 122.60Vifor Pharma N 188.45 92t188.00 -0.24
840.00 725.00Villars N 795.00 -795.00 0.00
1.38 0.75VonRoll I 0.82 45t 0.80 -1.95
74.90 49.96Vontobel N 73.85 58t 73.40 -0.61
167.20 130.20VP Bank N 166.20 455167.00 0.48
386.50 244.00VZ Holding N 375.00 1761372.50 -0.67
W
128.00 109.00Walliser KB N 111.50 1269112.50 0.90
2280 1750Warteck Invest N 2240 513 2240 0.00
3.31 1.53Wisekey Intern. N 1.56 40t 1.58 0.90
Y
155.00 114.30Ypsomed N 150.00 21t155.00 3.33
Z
49.25 31.20Zehnder N 48.75 12t 48.85 0.21
30.60 22.80Züblin N 29.00 11t 30.20 4.14
2420 1685Zug Estates Hold. N 2380 332 2400 0.84
6660 5860Zuger KB I 6560 24 6560 0.00
129.40 79.80Zur Rose Group N 121.00 10t119.20 -1.49
284.00 242.00Zwahlen I 256.00 -256.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 14.02. Stück 17.02. 17.02.52Wochen SchlussVol.in Schluss %
Hoch Tief 14.02. Stück 17.02. 17.02.52Wochen SchlussVol.in Schluss %
Hoch Tief 14.02. Stück 17.02. 17.02.3338 2688Canon 2830 2795t 2808 -0.80
26255 20365Central Japan Railw.21760 375t 21285 -2.18
12380 6720Chugai Pharmaceut.11900 537t 11865 -0.29
8219 3781Daiichi Sankyo 7738 1072t 7603 -1.74
16535 11960Daikin Industries 15120 681t 15220 0.66
5225 4081Denso 4481 1028t 4462 -0.42
10935 9208East Japan Railw. 9438 1128t 9211 -2.41
22060 17580Fanuc 20655 506t 20835 0.87
70230 49960Fast Retailing 59470 505t 58570 -1.51
4693 3139Hitachi 4164 2445t 4116 -1.15
3259 2412Honda Motor 2960 5439t 2954 -0.20
1369 938.00Japan Post Holdings 1002 4285t 1006 0.35
2899 2179Japan Tobacco 2277 4590t 2255 -0.97
9251 7488Kao Corp. 8735 848t 8692 -0.49
3451 2354KDDI Corp. 3425 2718t 3431 0.18JAPAN: NIKKEI 225* -0.69%3290 2520Mitsubishi 2870 3157t 2865 -0.17
603.00 490.50Mitsubishi UFJ 572.30 27017t569.40 -0.51
177.50 150.10Mizuho Financial 161.00 71226t160.30 -0.43
2908 2264NipponTel. &Tel. 2799 2605t 2783 -0.57
3155 2258NTT DoCoMo 3112 2686t 3103 -0.29
4581 2920Recruit Hold. 4501 4977t 4499 -0.04
5034 3573Seven &IHoldings 4297 909t 4299 0.05
13660 8826Shin-Etsu Chem. 13565 857t 13630 0.48
6045 3958Softbank 5517 15564t 5540 0.42
8113 4630Sony 7622 5599t 7452 -2.23
4167 3380Sumitomo Mitsui Fin. 3867 3143t 3844 -0.59
4822 3401Takeda Pharm. 4298 2450t 4242 -1.30
6317 5177Tokio Marine 6140 1216t 6113 -0.44
25875 13760Tokyo Electron 25685 720t 25415 -1.05
8026 6274Toyota 7729 3057t 7725 -0.0552Wochen SchlussVol.in Schluss %
Hoch Tief 14.02. Stück 17.02. 17.02.52Wochen SchlussVol.in Schluss %
Hoch Tief 14.02. Stück 17.02. 17.02.92.71 64.79AB Inbev 67.75 954t 67.43 -0.47
317.45 197.25Adidas N 288.40 385t291.45 1.06
893.40 562.80Adyen 883.60 42t883.20 -0.05
179.90 152.90Aena SME 168.35 67t167.85 -0.30
183.10 150.00Aeroports de Paris 168.70 42t170.30 0.95
24.50 19.36Ahold Delhaize 23.18 3649t 23.61 1.83
140.00 96.50Air Liquide 138.80 661t139.80 0.72
139.40 109.30Airbus 129.86 1240t130.98 0.86
92.12 73.14Akzo Nobel 87.16 762t 86.22 -1.08
232.55 188.66Allianz vN 231.25 586t232.00 0.32
78.82 61.72Amadeus IT 72.84 1992t 72.96 0.16
2294 1655Anglo American 2094 1980t 2104 0.48
294.40 155.22ASML Hold. 292.95 1013t288.45 -1.54
243.50 183.00Assa-Abloy AB 241.10 945t243.00 0.79
2730 2079Associat BR Foods 2669 379t 2673 0.15
7948 5626AstraZeneca 7300 1742t 7377 1.05
24.95 19.47Atlantia 22.83 1052t 22.90 0.31
399.20 236.00Atlas Copco A 376.40 1066t373.70 -0.72
442.30 350.00Aviva 410.90 4284t412.80 0.46
25.62 20.53AXA 25.46 3064t 25.50 0.16
662.80 439.40BAE Systems 643.20 6217t638.20 -0.78
4.68 3.39Banco Santander 3.92 23346t 3.95 0.75
192.96 134.70Barclays 175.92 44761t177.70 1.01
74.61 55.64BASF N 62.51 2971t 61.87 -1.02
78.34 52.02Bayer N 77.37 2439t 75.92 -1.87
5.68 4.19BBVA 5.24 10321t 5.23 -0.29
117.25 80.60Beiersdorf 105.80 134t105.65 -0.14
2079 1586BHP Group 1675 2049t 1692 0.98
78.30 58.04BMW St 65.86 1299t 66.51 0.99
54.22 38.88BNP Paribas 53.68 2154t 54.18 0.93
583.40 452.70BP PLC 456.85 19270t461.00 0.91
3507 2632Brit. Am.Tobacco 3347 1849t 3332 -0.46
235.15 150.76BT Group 153.54 10009t153.74 0.13
3.16 1.98Caixabank 2.81 9908t 2.81 0.14
120.90 96.14Capgemini 114.95 370t115.15 0.17
498.20 383.30Christian Dior 440.60 6971442.00 0.32
956.20 622.00Coloplast 948.80 141t954.00 0.55
2150 1656Compass Group 1941 1249t 1945 0.18
157.40 99.26Continental 110.80 755t112.36 1.41
13.80 9.68Crédit Agricole 13.49 5107t 13.64 1.07
36.91 26.75CRH 36.04 0 35.98 -0.17
60.00 40.31Daimler N 43.07 2854t 43.68 1.42
82.38 64.71Danone 72.52 918t 72.26 -0.36
164.15 121.80Dassault Systems 155.30 217t155.25 -0.03
10.37 5.78Deutsche Bank N 10.19 11755t 10.20 0.18
155.60 109.20Deutsche Börse N 153.90 278t154.95 0.68
35.00 26.01Deutsche Post N 33.26 1750t 33.06 -0.60
16.26 14.29DeutscheTelekom N 15.63 5683t 15.68 0.31
3634 2887Diageo 3080 2227t 3090 0.34
176.50 141.50DnB ASA 175.25 1293t176.00 0.43
118.60 90.24DSM 115.65 650t115.10 -0.48
791.00 523.60DSV Panalpina 778.00 300t771.80 -0.80
11.40 8.08E.ON N 11.10 7762t 11.38 2.50
13.68 8.93EDF 12.87 4719t 13.20 2.57
25.57 21.57Endesa 25.10 1105t 25.46 1.43
8.40 5.19Enel 8.28 16769t 8.39 1.41
16.40 12.31Engie 16.14 6305t 16.33 1.18
16.06 12.52Eni 12.89 8910t 13.03 1.05
203.90 144.50Equinor ASA 160.80 2039t160.70 -0.06
96.74 74.02Ericsson B 88.20 5065t 88.12 -0.09
145.00 95.50Essilor-Luxottica 139.35 353t140.35 0.72
324.70 254.70Essity AB B 315.50 658t315.00 -0.16
75.76 53.24Exor 74.74 207t 75.76 1.36
2838 1937Experian Group 2823 2044t 2824 0.04
7606 4594Ferguson PLC 7556 217t 7598 0.56
163.60 110.15Ferrari N.V. 159.75 471t163.25 2.19
30.25 18.93Ferrovial 29.87 912t 30.25 1.27
14.89 10.93Fiat Chrysler 12.26 6336t 12.32 0.47
23.46 18.09Fortum 22.17 964t 22.17 0.00
52.82 40.46Fresenius 48.60 670t 48.60 0.00
76.68 57.24Fresenius M. C. St. 74.48 491t 74.58 0.13
19.63 15.09Generali 18.72 2193t 18.78 0.29
1857 1485GlaxoSmithKline 1669 3834t 1662 -0.42
343.60 212.10Glencore 233.95 22645t236.65 1.15
192.80 124.90Hann. Rückvers. N 192.00 65t191.50 -0.26
45.20 34.18Healthineers 40.06 384t 40.41 0.89
104.55 87.06Heineken 103.85 481t103.40 -0.43
97.80 80.70Henkel Vz. 93.30 480t 92.54 -0.81
214.35 133.46Hennes&Mauritz 204.50 1673t204.50 0.00EUROPA:DJ STOXXEUROPE 600* 0.34%725.60 542.80Hermes Intl. 705.00 29t709.40 0.62
585.80 419.80Hexagon B 565.60 429t570.80 0.92
687.70 550.50HSBC Hold. 584.50 16735t590.70 1.06
11.07 7.21Iberdrola 10.86 10018t 11.06 1.89
2714 1637Imperial Brands 1825 2685t 1799 -1.45
32.19 23.77Inditex 31.43 2277t 31.48 0.16
23.07 13.42Infineon N 22.57 4087t 22.22 -1.55
12.14 8.20ING Groep 10.71 6531t 10.73 0.22
2.54 1.80Intesa Sanpaolo 2.51 77849t 2.54 1.30
566.60 404.30Investor B 563.20 572t564.20 0.18
73.56 48.65KBC Group 72.46 402t 73.32 1.19
614.90 420.00Kering 579.40 139t580.00 0.10
120.30 89.20Kerry Group 117.80 197118.40 0.51
62.28 42.50Kone Corp. 57.88 1495t 55.22 -4.60
324.70 214.90Legal &General 318.40 7349t317.50 -0.28
77.44 57.16Legrand 76.10 462t 77.44 1.76
208.60 145.50Linde PLC 205.10 587t208.60 1.71
69.99 48.16Lloyds Bank.Group 56.61 82623t 56.87 0.46
8322 4391London St. Exchan. 8220 288t 8300 0.97
278.50 218.50L’Oréal 268.20 281t267.50 -0.26
439.05 285.70LVMH 414.95 310t414.40 -0.13
119.50 90.58Michelin 108.80 618t112.25 3.17
284.20 202.50Münch. Rück vN 282.30 226t282.60 0.11
1047 772.50National Grid 1040 3497t 1045 0.46
27.11 22.06Naturgy Energy 23.92 1250t 24.18 1.09
39.53 27.65Neste OYJ 39.11 531t 39.23 0.31
5.62 3.02Nokia 3.94 12028t 3.96 0.53
87.27 57.20Nordea Bank AB 85.74 4532t 85.69 -0.06
439.50 310.15Novo-Nordisk AS B436.05 1315t438.60 0.58
55.18 41.10OMV 43.97 221t 43.76 -0.48
15.38 12.55Orange 13.36 4978t 13.39 0.19
754.00 472.20Orsted 743.00 338t743.40 0.05
179.50 148.70Pernod Ricard 166.00 540t166.40 0.24
27.06 18.54Peugeot 19.37 2045t 19.56 0.98
45.93 34.50Philips Elec. 44.55 1063t 44.73 0.40
77.40 58.84Prosus 71.90 632t 72.28 0.53
1533 1110Prudential 1477 2558t 1494 1.15
6744 5510Reckitt Benckiser 6338 2125t 6322 -0.25
2100 1597Relx 2073 1521t 2073 0.00
15.20 12.00Repsol YPF 12.65 5301t 12.53 -0.99
5039 3901Rio Tinto 4197 1565t 4213 0.37
968.47 619.80Rolls-Royce Group 677.20 1949t683.00 0.86
274.20 176.55Royal Bk. of Scotl. 213.10 30712t209.00 -1.92
2638 1922Royal Dutch Shell A 1924 16762t 1933 0.49
152.30 114.65Safran 145.00 538t144.85 -0.10
43.38 34.45Sampo 41.30 782t 41.48 0.44
194.30 129.25Sandvik 184.40 1581t184.00 -0.22
94.82 71.74Sanofi S.A. 92.24 1204t 92.31 0.08
127.80 92.60SAP 127.14 1039t127.40 0.20
98.18 67.14Schneider Electr. 97.00 580t 98.18 1.22
101.70 78.88SEB AB 100.30 3217t101.35 1.05
119.90 84.42Siemens N 106.66 1255t107.88 1.14
1998 1417Smith &Nephew 1819 938t 1829 0.52
32.23 20.81Soc. Générale 31.73 2269t 31.94 0.65
39.57 30.18St. Gobain 35.89 897t 36.40 1.42
742.60 573.80Standard Chartered635.20 11379t635.20 0.00
29.44 12.72STMicroelectronics 28.95 3402t 28.20 -2.59
112.10 82.02Svenska Handelsbk109.55 2206t109.40 -0.14
7.90 5.86Telefónica 6.25 12130t 6.38 2.18
190.80 155.40Telenor 162.20 1386t163.30 0.68
44.90 39.41Telia Comp. 41.42 8570t 41.30 -0.29
260.40 210.70Tesco 255.80 11613t257.40 0.63
112.50 84.96Thales 96.00 368t 95.20 -0.83
52.27 42.65Total 45.25 3426t 45.21 -0.10
14.43 9.07UniCredit 13.89 11237t 14.15 1.90
57.77 46.92Unilever 54.85 2320t 55.00 0.27
5333 3944Unilever plc. 4606 1204t 4630 0.53
106.10 79.92Vinci 105.80 735t105.75 -0.05
26.69 23.35Vivendi 25.30 1579t 25.24 -0.24
169.46 122.22Vodafone 150.04 30566t151.12 0.72
187.74 136.94Volkswagen Vz. 170.46 725t172.52 1.21
175.10 125.30Volvo B 173.35 2521t173.40 0.03
53.46 41.59Vonovia N 53.18 613t 53.06 -0.23
157.15 116.20WFD Unibail-Rod. 126.95 619t127.75 0.63
70.62 54.96Wolters Kluwer 69.90 530t 69.76 -0.2052Wochen SchlussVol.in Schluss %
Hoch Tief 14.02. Stück 17.02. 17.02.52Wochen SchlussVol.in Schluss %
Hoch Tief 14.02. Stück 17.02.17.02.219.75 150.583M 159.76 2234t161.01 0.78
92.45 72.36Abbott Lab 88.68 3920t 89.66 1.11
97.86 62.66AbbVie Inc 95.35 11176t 94.05 -1.36
214.46 158.19Accenture 212.40 2097t212.37 -0.01
379.83 249.10Adobe 374.84 1691t379.67 1.29
202.22 114.27Allergan 199.26 3059t198.32 -0.47
1530 1027Alphabet Inc. A 1513 1160t 1519 0.35
1530 1025Alphabet Inc. C 1515 1198t 1521 0.40
57.88 39.30Altria Group 45.65 9026t 45.17 -1.05
58.66 40.54Am. Intl. Group 50.93 11891t 48.48 -4.81
2186 1587Amazon 2150 2606t 2135 -0.70
138.13 106.32American Express 134.46 2361t135.87 1.05
244.99 166.30Amgen 223.04 1612t223.48 0.20
327.85 169.49Apple Inc. 324.87 20028t324.95 0.02
39.70 29.67AT&T 38.31 27389t 38.25 -0.16
35.72 26.21Bank of America 34.91 26448t 34.85 -0.17
54.27 40.52Bank of NewYork 46.03 3771t 45.90 -0.28
231.61 195.40Berkshire Hath. B 226.47 2507t226.80 0.15
374.99 215.78Biogen Inc. 334.25 1023t333.00 -0.37
576.81 403.54BlackRock 568.55 472t565.94 -0.46
446.01 302.72Boeing 342.82 4200t340.49 -0.68
2094 1641Booking Hold. 1960 536t 1991 1.58
68.34 42.48Bristol-Myers Sq. 66.08 7531t 66.38 0.45
107.59 78.45Capital One 102.78 1272t102.64 -0.14
150.55 111.75Caterpillar 139.72 2814t137.99 -1.24
537.54 335.53Charter Comm. 534.73 658t534.89 0.03
127.34 105.40Chevron Corp. 111.66 5149t110.08 -1.42
58.26 43.40Cisco Systems 47.32 26747t 46.97 -0.74
83.11 60.05Citigroup 79.00 9057t 78.79 -0.27
60.07 44.42Coca Cola 59.61 9966t 59.95 0.57
77.41 64.75Colgate-Palmolive 76.37 2820t 76.69 0.42
47.74 37.15Comcast A 46.07 15931t 46.09 0.04
71.01 50.13Conoco Philips 58.82 4205t 58.62 -0.34
319.81 214.04Costco 318.20 1114t318.31 0.03
77.03 51.72CVS Caremark 72.00 7655t 71.37 -0.88
169.19 110.63Danaher 163.42 1634t165.95 1.55
153.41 107.32Disney Co. 140.90 9111t139.54 -0.97
60.52 40.44Dow Inc. 48.30 3207t 48.63 0.68
101.77 84.28Duke Energy 100.11 6300t101.28 1.17
83.73 50.80DuPont de Nemours 53.27 5914t 53.10 -0.32
147.87 101.36Eli Lilly 141.80 2274t141.12 -0.48
78.38 55.98Emerson Electric 73.14 2797t 73.51 0.51
83.49 59.62Exxon Mobil 60.93 10855t 60.65 -0.46
224.20 159.28Facebook 213.14 10742t214.18 0.49
193.76 160.21General Dynamics 189.43 1352t188.06 -0.72
13.26 7.65General Electric 12.94 36967t 12.83 -0.85
41.90 32.97General Motors 35.29 8946t 34.76 -1.50
71.19 60.89Gilead Sciences 66.80 9109t 67.56 1.14USA: S&P 500* 0.18%250.46 180.73Goldman Sachs 238.35 1719t237.08 -0.53
245.20 179.52Home Depot 242.36 2842t245.03 1.10
184.06 150.38Honeywell 180.12 2489t180.81 0.38
158.75 126.85IBM 154.31 6099t150.70 -2.34
69.29 42.86Intel 67.44 13405t 67.27 -0.25
154.50 126.10Johnson&Johnson150.09 5717t150.13 0.03
141.10 98.09JP Morgan Chase 137.88 6628t137.46 -0.30
22.09 18.73Kinder Morgan 21.94 8824t 22.00 0.27
442.53 292.53Lockheed Martin 434.70 949t437.85 0.72
125.56 91.60Lowe’sCompanies 124.77 2775t125.42 0.52
341.04 215.93MasterCard 335.84 2716t340.95 1.52
221.93 177.01McDonald’s 217.42 1720t217.09 -0.15
122.15 82.77Medtronic 116.83 3816t117.33 0.43
92.64 72.23Merck &Co. 81.97 8343t 82.65 0.83
53.28 41.41MetLife 52.38 3470t 52.28 -0.19
190.70 106.29Microsoft 183.71 23150t185.35 0.89
59.73 46.37Mondelez Intern. 59.03 4959t 59.68 1.10
57.57 38.76Morgan Stanley 55.93 4579t 55.84 -0.16
385.99 252.28Netflix 381.40 3736t380.40 -0.26
279.08 183.30Nextera Energy 275.47 1839t278.52 1.11
105.62 77.07Nike 103.37 4305t103.54 0.16
294.97 132.60Nvidia 270.78 26048t289.79 7.02
60.50 49.89Oracle 55.31 7497t 55.47 0.29
123.00 93.98PayPal 120.51 5770t122.99 2.06
147.15 114.11Pepsico 146.47 3556t146.99 0.36
44.56 33.97Pfizer 36.93 19931t 36.51 -1.14
92.74 69.27Philip Morris 88.82 3349t 88.50 -0.36
128.09 97.75Procter&Gamble 124.96 5889t126.14 0.94
96.17 51.60Qualcomm Inc. 90.03 6256t 89.60 -0.48
233.48 169.64Raytheon Co. 226.76 1344t227.18 0.19
48.88 30.65Schlumberger 34.67 7905t 34.42 -0.72
186.40 130.01Simon 138.66 1501t138.92 0.19
71.10 48.42Southern Co. 69.54 5032t 69.02 -0.75
99.72 69.03Starbucks Corp. 89.93 5687t 89.28 -0.72
130.24 70.03Target 118.28 3289t116.63 -1.39
135.70 101.57Texas Instruments 132.81 2605t132.21 -0.45
342.26 246.67Thermo Fisher 335.59 1468t339.19 1.07
155.09 127.87Travelers Comp. 136.88 982t137.76 0.64
61.11 47.57U.S. Bancorp 55.18 4351t 55.11 -0.13
188.96 149.09Union Pacific 184.64 2135t184.00 -0.35
305.90 208.07United Health 302.20 2486t298.78 -1.13
158.44 121.48United Technolog. 153.06 3886t153.46 0.26
125.31 92.65UPS 105.24 2695t105.95 0.67
62.22 54.26Verizon 58.65 9139t 58.51 -0.24
210.78 143.18VISA Inc. 207.40 6549t210.29 1.39
74.95 49.03Walgreens Boots 53.57 5154t 52.85 -1.34
125.38 96.53Walmart Inc. 117.44 8131t117.89 0.38
54.75 43.34Wells Fargo 48.12 15526t 48.22 0.2152Wochen SchlussVol.in Schluss %
Hoch Tief 13.02. Stück 14.02. 14.02.52Wochen SchlussVol.in Schluss %
Hoch Tief 13.02. Stück 14.02. 14.02.SMISchluss Schluss %absolut
(22.03Uhr) 14.02. 17.02. 17.02. 17.02.
Europa
SMI 11128.81 11168.45 0.36 39.64
SPI 13419.95 13457.28 0.28 37.33
ATX3212.48 3210.10 -0.07 -2.38
DAX 13744.21 13783.89 0.29 39.68
CAC40 6069.35 6085.95 0.27 16.60
S&PUK 1491.67 1497.07 0.36 5.40
EuroStoxx50 3840.97 3853.27 0.32 12.30
StoxxEurope50 3506.27 3520.70 0.41 14.43
Amerika
DowJones 29398.08 gs.S&P500 3380.16 gs.
Nasdaq 9731.18 gs.
S&PTSX 17848.36 gs.
MexikoIPC 44999.68 44927.13 -0.16 -72.55
Bovespa 114523.90115233.40 0.62 709.50
Merval 38647.68 38716.40 0.18 68.72
Asien und Afrika
Nikkei225 23687.59 23523.24 -0.69 -164.35
HangSeng 27821.94 27975.57 0.55 153.63
ShanghaiCo. 2917.01 2983.62 2.28 66.61
IndienBSE 41257.74 41055.69 -0.49 -202.05
S&PASX200 7130.20 7125.10 -0.07 -5.10
S&PSA50 2810.17 2824.76 0.52 14.59SMISPI