22 FINANZEN Samstag, 28. März 2020
Schluss Vol. in %absolut
27.03. Stück 27.03. 27.03.
TAGESGEWINNER
SMI
SwisscomN515.00 244t 0.27 1.40
Roche GS 296.65 2309t -0.25 -0.75
Swiss ReN70.68 2893t -1.01 -0.72
NovartisN76.00 7479t -1.20 -0.92
NestléN97.44 8642t -1.28 -1.26
SPI
Meyer BurgerN0.17 6764t 9.63 0.01
Relief Therap. 0.02 49220t 9.20 0.00
RomandeEnergieN 1100 104 7.84 80.00
Vaudoise Ass.N450.00 1601 6.64 28.00
LeclanchéN0.77 150t 4.35 0.03
TAGESVERLIERER
SMI
Credit Suisse GroupN8.05 19598t -7.04 -0.61
LafargeHolcimN34.24 3820t -5.05 -1.82
UBS GroupN9.07 25163t -4.87 -0.46
GeberitN425.50 239t -4.47 -19.90
Adecco GroupN36.97 1085t -4.32 -1.67
SPI
DufryN29.96 965t -10.81 -3.63
OrascomN8.10 72t -8.89 -0.79
SchweiterTechn. I887.00 3495 -8.46 -82.00
LumX Group 0.02 6825 -8.11 0.00
InterrollN1 570 2121 -7.86 -134.00
MEISTGEHANDELTE TITEL
SMI
UBS GroupN9.07 25163t -4.87 -0.46
Credit Suisse GroupN8.05 19598t -7.04 -0.61
ABBN17.66 12906t -3.84 -0.71
NestléN97.44 8642t -1.28 -1.26
NovartisN76.00 7479t -1.20 -0.92
SPI
Relief Therap. 0.02 49220t 9.20 0.00
AryztaN0.36 8126t 0.28 0.00
AMS 9.35 8066t -2.81 -0.27
Meyer BurgerN0.17 6764t 9.63 0.01
OC OerlikonN7.332077t -3.43 -0.268996.37
-2.26%10932.18
-1.93%SPISCHWEIZ: SWISS-MARKET- INDEX (SMI) SMI:-2.26%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzt eGVerwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 26.03. Stück 27.03. 27.03. 2020 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
24.69 14.11ABB N 18.37 12906t 17.66 -3.84 -24.43 -4.44 -22.98 -13.56 0.80 26.03.20 0.81 4.41 17.59 2.62 -13.18 38289.50
63.30 30.50Adecco Group N 38.64 1085t 36.97 -4.32 -39.61 -28.10 -46.81 -52.90 2.50 16.04.20 2.50 6.48 8.46 1.50 -33.31 6038.83
63.85 38.63Alcon 46.34 2059t 45.10 -2.68 -17.70 ----06.05.20 0.19 0.42 22.95 1.22 -21.38 22175.67
14.14 6.18Credit Suisse Group N 8.66 19598t 8.05 -7.04 -38.56 -29.77 -43.76 -67.57 0.26 30.04.20 0.29 3.40 5.63 0.45 -32.84 20581.01
550.80 361.40 Geberit N 445.40 239t 425.50 -4.47 -21.67 5.77 -2.16 17.83 10.80 01.04.20 11.59 2.60 23.91 7.68 -12.41 15761.13
3416 2452 Givaudan N 2974 44t 2865 -3.67 -5.48 12.93 59.52 62.88 62.00 25.03.20 65.08 2.19 29.68 7.03 -0.38 26454.22
54.00 28.30LafargeHolcim N 36.06 3820t 34.24 -5.05 -36.24 -29.86 -39.88 -53.29 2.00 12.05.20 2.02 5.61 9.23 0.74 -28.96 21089.41
428.30 290.30 Lonza N 392.80 494t 381.80 -2.80 8.10 28.38 126.73 242.64 2.75 28.04.20 3.12 0.79 27.16 4.02 8.18 28432.17
113.20 83.37Nestlé N 98.70 8642t 97.44 -1.28 -7.01 2.25 25.89 33.30 2.45 23.04.20 2.82 2.86 21.02 5.64 -6.77 289981.44
96.38 65.09Novartis N 76.92 7479t 76.00 -1.20 -17.30 -8.95 16.42 -10.63 2.95 28.02.20 3.11 4.04 13.92 3.04 -13.77 192080.48
87.44 44.64Richemont N 55.12 2630t 52.90 -4.03 -30.45 -25.74 -31.96 -33.79 2.00 09.09.20 2.19 3.98 17.91 1.65 -29.06 30375.18
351.60 255.95 Roche GS 297.40 2309t 296.65 -0.25 -5.53 9.32 17.30 12.71 9.00 05.03.19 9.38 3.15 14.19 6.05 0.51 255879.22
2876 1802 SGS N 2288 31t 2215 -3.19 -16.45 -9.70 5.63 18.64 80.00 24.03.20 83.24 3.64 23.11 10.72 -11.49 16758.10
196.55 125.10 Sika 161.10 643t 156.85 -2.64 -13.75 14.91 58.92 170.67 2.05 21.04.20 2.80 1.74 24.82 6.05 -3.56 22238.37
322.00 151.00 Swatch I 193.95 318t 186.45 -3.87 -30.94 -33.67 -46.87 -55.59 8.00 14.05.20 7.86 4.05 16.00 0.85 -28.70 9484.89
522.40 256.30 Swiss Life N 327.80 304t 322.00 -1.77 -33.72 -25.39 1.48 33.83 16.50 28.04.20 21.92 6.69 8.24 0.63 -31.84 10817.46
117.05 52.68Swiss Re N 71.40 2893t 70.68 -1.01 -34.98 -27.00 -20.72 -24.08 5.60 17.04.20 6.16 8.63 8.49 0.71 -29.61 23140.97
577.80 446.70 Swisscom N 513.60 244t 515.00 0.27 0.47 6.49 12.86 -9.65 22.00 06.04.20 22.00 4.28 18.46 2.86 1.32 26678.00
13.81 7.00UBS Group N 9.53 25163t 9.07 -4.87 -25.81 -24.10 -41.26 -50.27 0.70 29.04.20 0.74 7.75 7.64 0.62 -20.36 35001.63
439.90 248.70 Zurich Insur.Grp N 338.00 998t 323.40 -4.32 -18.56 -1.64 14.11 -0.68 19.00 01.04.20 21.55 6.38 11.46 1.45 -13.33 48383.24
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 0.95Addex Therapeutics 1.12 26t 1.15 2.23
210.00 120.00Adval Tech N 129.00 61 126.00 -2.33
15.10 9.00Aevis Victoria N 11.65 11t 12.00 3.00
1.39 0.81Airesis N 0.96 - 0.94 -1.57
223.50 159.80Allreal N 172.60 54t172.00 -0.35
189.80 121.80Also Holding 152.00 27t150.60 -0.92
24.20 11.30Aluflexpack 21.00 19t 21.65 3.10
39.44 8.73AMS 9.62 8066t 9.35 -2.81
299.00 155.20APG SGA N 180.00 361175.20 -2.67
13.76 5.75Arbonia N 7.11 92t 7.12 0.14
2.50 1.78Arundel N 1.80 20 1.78 -1.11
1.56 0.31Aryzta N 0.36 8126t 0.36 0.28
15.00 4.37Ascom N 5.11 151t 5.16 0.98
4.05 1.55Asmallworld 2.00 100 2.00 0.00
144.20 50.00Autoneum Hold. N 58.80 23t 58.65 -0.26
B
192.80 115.69Bachem Hold. N 188.60 22t186.40 -1.17
187.00 105.70Bâloise N 127.80 169t126.50 -1.02
540.00 450.00Bank Linth 486.00 21 486.00 0.00
2240 1626Barry Callebaut N 1910 12t 1845 -3.40
948.00 846.00Baselland KB 852.00 603864.00 1.41
61.20 29.28Basilea Pharmac. N 40.30 48t 39.56 -1.84
79.40 58.60Basler KB PS 65.00 1682 64.20 -1.23
72.80 41.78BB Biotech N 52.70 82t 52.00 -1.33
7430 4675Belimo N 6620 1635 6160 -6.95
305.50 210.00Bell Food Group N 237.50 2725244.50 2.95
29.90 19.50Bellevue N 23.80 9079 23.20 -2.52
394.00 212.00Bergb. Eng.Trüb.Titlis262.00 268265.00 1.15
246.50 197.60Berner KB N 212.00 9269215.50 1.65
48.50 42.00BFW Liegensch. N 44.90 1 43.20 -3.79
92.20 61.90BKW N 80.40 117t 76.00 -5.47
2.55 0.68Blackstone 0.90 2200 0.90 0.00
75.65 33.00Bobst N 45.00 38t 42.64 -5.24
180.80 90.00Bossard N 107.70 14t106.90 -0.74
204.00 174.00Bq. Cant. Geneve N177.00 1035180.00 1.69
843.00 675.00Bq. Cant.Vaudoise N801.00 9211773.00 -3.50
59.00 50.00Bq. Canton de Jura N54.50 203 54.00 -0.92
3.56 1.26Bq. Profil de Gestion I1.28 4662 1.32 3.13
362.40 220.20Bucher Ind. N 255.80 19t246.00 -3.83
321.00 138.00Burckhardt Comp. N182.20 7916184.00 0.99
81.50 45.30Burkhalter 57.00 3794 55.40 -2.81
1590 770.00BVZ N 995.00 40 995.00 0.00
C
38.50 25.00Calida Holding N 28.20 2984 28.00 -0.71
288.00 145.00Carlo Gavazzi I 207.00 143203.00 -1.93
57.00 24.00Cassiopea 28.70 1216 27.50 -4.18
124.00 70.00Cembra Money Bk N91.45 130t 87.10 -4.76
3.18 1.60CI Com I 2.28 - 2.28 0.00
64.30 28.25Cicor Technologies N37.30 1009 36.60 -1.88
23.88 14.00Clariant N 15.85 1728t 15.57 -1.77
103.60 56.10Coltene N 67.10 4109 66.90 -0.30
146.90 71.30Comet N 95.15 15t 92.00 -3.31
111.50 95.40Comp. Fin.Tradition I100.00 673102.00 2.00
1176 714.00Conzzeta N 780.00 2606748.00 -4.10
103.00 41.00Cosmo Pharmac.N 64.50 7418 62.90 -2.48
85.80 57.00CPH N 62.60 290 64.60 3.19
120.00 82.00Crealogix N 87.40 28 88.00 0.69
D
189.60 125.60Dätwyler I 164.80 38t156.20 -5.22
63.45 41.00DKSH Holding N 47.50 75t 47.26 -0.51
787.50 379.00dormakaba N 429.20 14t419.80 -2.19
106.40 19.40Dufry N 33.59 965t 29.96-10.81
E
166.00 74.00Edisun Power N 107.00 597106.00 -0.93
7.97 3.83EFG N 5.66 698t 5.64 -0.35
446.00 390.00Elma Electronic N 440.00 -440.00 0.00
973.00 725.00Emmi N 854.00 7196866.00 1.41
673.00 496.60EMS-Chemie N 591.00 27t582.00 -1.52
0.33 0.13Evolva Holding N 0.19 1234t 0.18 -3.02
F
79.40 33.80Feintool Intern. N 39.70 2019 39.50 -0.50
195.40 83.65Flughafen Zürich N 110.80 223t112.20 1.26
1799 1044Forbo N 1195 4283 1114 -6.78
SCHWEIZ: SWISS-PERFORMANCE-INDEX (SPI) SPI:-1.93%
16.45 13.80Fundamenta Real 15.65 3108 15.50 -0.96
G
71.15 47.58Galenica N 65.80 241t 64.15 -2.51
5.17 1.18GAM N 1.73 1888t 1.80 3.81
1059 518.00Georg Fischer N 668.00 19t651.00 -2.54
37.20 28.00Glarner KB N 31.70 8949 32.00 0.95
1610 1350Graubündner KB PS 1415 31 1425 0.71
380.00 280.00Grp. Minoteries SA 322.00 -322.00 0.00
1678 926.00Gurit I 1174 878 1140 -2.90
H
148.60 66.00Helvetia N 80.10 209t 79.35 -0.94
138.50 73.00HIAG Immobilien N 88.00 1783 89.80 2.05
40.60 17.00Highlight E. and E. I 39.00 153 36.20 -7.18
140.00 50.00Hochdorf N 58.00 627 58.80 1.38
84.40 44.75Huber +Suhner N 58.40 45t 58.80 0.68
4740 4160Hypo Lenzburg N 4300 15 4300 0.00
I
33.88 17.07Idorsia 25.00 437t 24.20 -3.20
52.50 25.32Implenia N 34.82 75t 34.38 -1.26
809.50 488.60Inficon N 605.50 4223587.50 -2.97
2540 1160Interroll N 1704 2121 1570 -7.86
690.00 467.00Intershop N 504.00 1732492.50 -2.28
91.00 61.40Investis Holding 81.00 2165 79.40 -1.98
185.00 125.00IVF Hartmann N 133.00 3227135.00 1.50
J
51.82 24.32Julius Bär N 35.33 1323t 33.92 -3.99
179.80 91.90Jungfraubahn N 123.80 11t121.60 -1.78
K
179.80 92.30Kardex N 131.80 21t128.60 -2.43
36.50 9.41Klingelnberg 9.98 4200 9.72 -2.61
244.80 135.10Komax N 157.40 10t152.00 -3.43
7.00 2.51Kudelski I 2.77 402t 2.88 3.97
168.00 119.25Kühne +Nagel N 136.25 235t131.70 -3.34
4.49 1.45Kuros Biosc. N 2.25 50t 2.17 -3.56
L
53.50 21.20Lalique Group 26.20 1545 25.80 -1.53
105.60 54.30Landis+Gyr 67.10 73t 66.25 -1.27
49.30 18.60lastminute.com 23.30 13t 21.50 -7.73
2.06 0.60Leclanché N 0.74 150t 0.77 4.35
1520 850.00Lem N 1020 525 1026 0.59
50.95 28.24Leonteq N 37.86 79t 37.88 0.05
93800 65200Lindt &Sprüngli N 80600 272 78100 -3.10
8665 6365Lindt &Sprüngli PS 7900 2858 7600 -3.80
71.00 45.00LLB N 56.50 6390 55.30 -2.12
47.52 28.67Logitech Intern. N 40.25 1391t 39.45 -1.99
0.13 0.0110LumX Group 0.0185 68250.0170 -8.11
497.50 347.50Luzerner KB N 394.50 1324398.00 0.89
M
29.60 12.65MCH Group N 13.55 2332 13.40 -1.11
105.88 39.80Medacta Group 51.60 7625 51.00 -1.16
59.50 31.60Medartis 35.00 5797 36.10 3.14
18.62 9.68Meier Tobler N 11.38 7393 10.72 -5.80
2800 1305Metall Zug N 1560 210 1575 0.96
0.74 0.12Meyer Burger N 0.15 6764t 0.17 9.63
9.40 4.20Mikron N 4.80 5877 4.84 0.83
11.70 7.08Mobilezone N 8.46 158t 8.19 -3.19
321.50 231.00Mobimo N 259.00 19t262.00 1.16
24.60 11.08Molecular Partn. N 15.64 20t 15.90 1.66
N
9.57 3.58Newron Pharmac. N 4.49 14t 4.55 1.34
47.70 38.80Novavest Real Est. 43.50 931 43.50 0.00
O
15.20 1.48ObsEva SA 2.45 21t 2.40 -2.04
13.64 5.31OC Oerlikon N 7.59 2077t 7.33 -3.43
17.20 6.30Orascom N 8.89 72t 8.10 -8.89
115.00 87.50Orell Fuessli N 91.00 8235 93.50 2.75
94.70 72.70Orior N 78.40 16t 76.60 -2.30
P
83.00 40.00Pargesa I 65.75 174t 63.25 -3.80
968.80 525.00Partners Group N 697.40 110t663.20 -4.90
42.50 24.80Peach Property N 28.60 3011 28.10 -1.75
0.0225 0.0105Perfect N 0.0145 316t0.0150 3.45
162.00 69.00Perrot Duval I 112.00 -112.00 0.00
497.50 312.00Phoenix Mecano I 359.50 181354.50 -1.3962.00 23.35Pierer Mobility 28.15 15t 28.95 2.84
307.00 239.00Plazza N 275.00 2061274.00 -0.36
50.00 37.00Poenina Holding 43.80 2665 44.00 0.46
28.00 4.19Polyphor 5.15 8633 5.25 1.94
64.50 43.80Private Equity N 50.00 601 50.50 1.00
157.10 100.20PSP Swiss Prop. N 113.60 263t111.70 -1.67
R
0.0270 0.0008Relief Therap. 0.0174 49220t0.0190 9.20
157.00 81.05Rieter N 90.00 8134 86.65-3.72
1310 975.00Romande Energie N 1020 104 1100 7.84
S
17.96 5.60Santhera Pharma N 6.83 17t 6.60 -3.37
249.00 122.00Schaffner N 128.00 684128.00 0.00
253.00 175.00Schindler N 205.60 48t196.20 -4.57
264.00 185.20Schindler PS 215.30 167t209.80 -2.55
46.80 23.60Schlatter N 27.20 16 26.80-1.47
0.53 0.11Schmolz+Bickenb. N 0.14 1502t 0.14 2.94
1296 700.00SchweiterTechn. I 969.00 3495887.00 -8.46
46.00 27.20Sensirion 33.30 12t 32.95-1.05
97.00 58.85SFS Group N 72.05 52t 68.60-4.79
499.50 313.50Siegfried N 394.50 13t388.00 -1.65
16.02 9.85SIG Combibloc 14.66 1326t 14.30-2.46
6260 3280SNB N 4250 159 4275 0.59
26.40 13.00SoftwareONE 17.80 227t 17.24-3.15
258.60 141.00Sonova N 170.80 403t172.10 0.76
22.80 11.20Spice Private Eq. 11.50 1051 11.20-2.61
488.00 336.00St. Galler KB N 409.50 3561409.00 -0.12
50.35 37.00Stadler Rail 45.04 190t 43.60-3.20
56.00 35.00Starrag Group N 36.80 302 37.40 1.63
1066 547.20Straumann N 700.40 70t708.20 1.11
113.40 40.12Sulzer N 61.60 154t 58.20-5.52
84.75 66.90Sunrise Comm. N 77.25 237t 75.20-2.65
62.60 28.56Swatch N 38.08 117t 36.54-4.04
110.00 83.00Swiss Fin.&Prop. 91.00 2 91.00 0.00
125.40 80.55Swiss Prime Site N 95.95 456t 95.95 0.00
63.45 35.00Swissquote N 56.50 121t 52.30-7.43
T
308.80 219.20Tecan N 281.60 40t275.80 -2.06
184.55 91.54Temenos N 123.50 265t120.65 -2.31
112.00 87.20Thurgauer KB PS 99.40 2167 99.00-0.40
9.18 3.00Tornos N 3.74 9742 3.85 2.94
111.00 60.10TX Group 65.50 8175 62.60-4.43
U
101.20 49.52U-Blox N 59.80 40t 59.45-0.59
V
11.10 8.25Valartis Group N 9.00 105 9.05 0.56
118.00 67.50Valiant N 79.00 18t 78.50-0.63
290.50 146.00Valora N 162.60 29t165.20 1.60
46.80 33.10Varia US Prop. 38.00 7152 36.50-3.95
164.40 100.55VATGroup N 131.05 156t125.70 -4.08
608.00 380.00Vaudoise Ass. N 422.00 1601450.00 6.64
3255 1958Vetropack I 2350 234 2370 0.85
190.00 97.00Vifor Pharma N 132.90 293t130.65 -1.69
840.00 710.00Villars N 715.00 27 710.00 -0.70
1.37 0.49VonRoll I 0.53 48t 0.55 3.41
74.90 36.12Vontobel N 50.40 101t 46.70-7.34
167.20 108.40VP Bank N 122.60 2117126.00 2.77
386.50 244.00VZ Holding N 320.50 5805318.00 -0.78
W
128.00 93.60Walliser KB N 100.50 746102.50 1.99
2280 1750Warteck Invest N 1960 34 1980 1.02
3.14 0.65Wisekey Intern. N 0.90 45t 0.90 0.00
Y
160.00 102.40Ypsomed N 120.20 9595121.40 1.00
Z
49.25 30.85Zehnder N 36.00 95t 37.10 3.06
33.60 21.80Züblin N 25.80 1536 25.40-1.55
2420 1720Zug Estates Hold. N 1955 415 1860 -4.86
6680 5500Zuger KB I 6020 75 6200 2.99
148.00 82.80Zur Rose Group N 120.60 269t116.20 -3.65
278.00 214.00Zwahlen I 214.00 -214.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03. 27.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03. 27.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03. 27.03.3338 2035Canon 2374 8801t 2422 2.04
26255 14340Central Japan Railw.17530 1320t 18120 3.37
12700 6720Chugai Pharmaceut.11275 1993t 11600 2.88
8219 4941Daiichi Sankyo 7110 3172t 7602 6.92
16535 11310Daikin Industries 13530 2217t 13795 1.96
5225 3021Denso 3555 4035t 3678 3.46
10935 7060East Japan Railw. 8238 2309t 8649 4.99
22060 12020Fanuc 14865 1964t 15200 2.25
70230 39910Fast Retailing 43800 2071t 44430 1.44
4693 2524Hitachi 3132 5970t 3253 3.86
3259 2120Honda Motor 2528 9810t 2565 1.46
1325 728.50Japan Post Holdings868.20 11241t890.10 2.52
2799 1862Japan Tobacco 1945 10461t 2018 3.78
9251 6976Kao Corp. 8637 3057t 9060 4.90
3451 2363KDDI Corp. 3262 13738t 3337 2.30JAPAN: NIKKEI 225* 3.88%3178 2149Mitsubishi 2404 11018t 2461 2.39
603.00 380.00Mitsubishi UFJ 439.20123394t450.00 2.46
177.50 108.40Mizuho Financial 133.80233943t135.60 1.35
2908 2153NipponTel. &Tel. 2588 12215t 2700 4.35
3475 2258NTT DoCoMo 3305 10815t 3475 5.14
4615 2443Recruit Hold. 2912 9514t 3062 5.17
4485 3113Seven &IHoldings 3577 5490t 3564 -0.36
13945 8751Shin-Etsu Chem. 10230 2405t 10855 6.11
6045 2610Softbank 3778 36697t 3887 2.89
8113 4637Sony 6400 11537t 6688 4.50
4167 2508Sumitomo Mitsui Fin. 2883 14501t 2935 1.80
4625 2895Takeda Pharm. 3233 14609t 3424 5.91
6317 4167Tokio Marine 5148 3801t 5370 4.31
25875 13760Tokyo Electron 20320 2480t 21350 5.07
8026 5771Toyota 6718 15261t 7029 4.6352 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03. 27.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03. 27.03.92.71 29.03AB Inbev 42.40 3293t 38.74-8.64
317.45 162.20Adidas N 214.60 1266t208.95 -2.63
897.00 562.80Adyen 775.60 151t790.00 1.86
179.90 89.50Aena SME 113.60 256t105.85 -6.82
183.10 70.70Aeroports de Paris 107.20 117t 97.50-9.05
24.50 18.04Ahold Delhaize 20.19 6855t 21.28 5.40
140.70 94.86Air Liquide 109.90 1315t106.90 -2.73
139.40 48.12Airbus 72.29 4578t 68.28-5.55
92.12 45.73Akzo Nobel 60.09 1537t 57.89-3.66
232.60 117.10Allianz vN 157.96 2642t153.82 -2.62
78.82 36.92Amadeus IT 46.52 1319t 44.20-4.99
2294 1018 AngloAmerican 1396 5296t 1352 -3.15
294.40 164.04ASML Hold. 249.00 1980t229.50 -7.83
248.50 158.80Assa-Abloy AB 182.15 3644t172.90 -5.08
2730 1554Associat BR Foods 1911 1623t 1806 -5.52
7948 5626AstraZeneca 6882 3443t 6805 -1.12
24.95 9.14Atlantia 11.89 1446t 11.53-3.03
399.20 247.10Atlas Copco A 324.80 2119t314.90 -3.05
439.40 205.70Aviva 277.00 26969t268.50 -3.07
25.62 11.84AXA 16.36 15227t 15.49-5.29
672.60 428.60BAE Systems 537.60 8943t516.20 -3.98
4.68 1.93Banco Santander 2.46 68124t 2.31 -5.94
192.96 73.04Barclays 107.98 91655t 97.37-9.83
74.61 37.36BASF N 43.08 7021t 41.09-4.62
78.34 44.86Bayer N 51.74 4788t 50.67-2.07
5.68 2.56BBVA 3.28 46217t 3.10 -5.34
117.25 77.62Beiersdorf 95.54 612t 91.56-4.17
2079 939.80BHP Group 1275 12703t 1188 -6.88
78.30 36.60BMW St 47.30 2555t 45.52-3.77
54.22 25.10BNP Paribas 30.98 6384t 29.88-3.57
583.40 222.90BP PLC 337.00123141t305.50 -9.35
3507 2363Brit. Am.Tobacco 2734 7341t 2588 -5.32
231.50 102.90BT Group 131.28 42477t119.40 -9.05
3.00 1.56Caixabank 1.87 15567t 1.76 -5.89
120.90 51.78Capgemini 79.20 1058t 78.06-1.44
498.20 252.40Christian Dior 345.80 19t319.20 -7.69
1030 677.60Coloplast 929.20 449t923.00 -0.67
2150 865.80Compass Group 1242 11459t 1202 -3.22
157.40 51.45Continental 68.77 913t 64.70-5.92
13.80 5.70Crédit Agricole 7.46 11090t 7.01 -6.04
36.91 16.90CRH 23.55 580 23.29-1.10
60.00 21.02Daimler N 29.59 8832t 27.20-8.06
82.38 50.26Danone 58.56 2844t 55.72-4.85
164.15 105.00Dassault Systems 128.25 494t129.10 0.66
10.37 4.45Deutsche Bank N 6.34 26014t 5.90 -6.96
158.90 92.92Deutsche Börse N 125.40 1016t117.65 -6.18
35.00 19.10Deutsche Post N 24.21 7013t 22.60-6.67
16.75 10.41DeutscheTelekom N11.97 19980t 11.70-2.26
3634 2139Diageo 2684 7787t 2513 -6.39
178.10 94.26DnB ASA 114.00 4013t109.60 -3.86
118.60 82.20DSM 99.96 633t 98.46-1.50
802.60 435.70DSV Panalpina 587.00 845t588.60 0.27
11.56 7.60E.ON N 9.25 18176t 9.17 -0.94
13.61 5.98EDF 7.77 3052t 7.19 -7.51
26.26 14.77Endesa 19.31 1772t 19.38 0.36
8.61 5.15Enel 6.28 49757t 6.16 -1.97
16.80 9.33Engie 10.60 11461t 9.85 -7.09
16.06 6.26Eni 8.71 27648t 8.22 -5.67
203.90 95.20Equinor ASA 123.65 7523t115.55 -6.55
96.74 59.54Ericsson B 75.60 15945t 73.76-2.43
145.00 86.76Essilor-Luxottica 109.65 1313t102.55 -6.48
324.70 257.50Essity AB B 300.70 2755t290.80 -3.29
75.76 34.80Exor 48.12 679t 47.82-0.62
2926 1824Experian Group 2480 6092t 2293 -7.54
7696 3700Ferguson PLC 5480 1372t 5080 -7.30
169.05 113.05Ferrari N.V. 141.20 831t137.60 -2.55
30.50 16.45Ferrovial 22.52 3931t 22.27-1.11
14.89 5.51Fiat Chrysler 6.89 11429t 6.48 -5.99
23.46 12.25Fortum 13.93 3421t 13.10-5.92
52.82 24.25Fresenius 34.47 4321t 34.88 1.19
81.10 53.50Fresenius M. C. St. 57.54 2284t 57.76 0.38
19.63 10.20Generali 12.66 8249t 12.38-2.25
1857 1329GlaxoSmithKline 1501 14248t 1443 -3.88
343.60 109.76Glencore 132.14 55125t124.00 -6.16
192.80 98.25Hann. Rückvers. N 135.00 295t130.00 -3.70
45.20 28.50Healthineers 36.09 682t 33.51-7.16
105.00 68.82Heineken 73.94 1264t 72.14-2.43
97.80 62.24Henkel Vz. 71.90 909t 71.64-0.36
214.35 98.13Hennes&Mauritz 130.00 5829t123.00 -5.38EUROPA:DJSTOXXEUROPE 600* -3.26%725.60 516.00Hermes Intl. 671.40 75t645.00 -3.93
585.80 338.70Hexagon B 427.00 1178t408.00 -4.45
687.70 432.80HSBC Hold. 497.90 63713t466.55 -6.30
11.35 7.60Iberdrola 9.11 22533t 8.83 -3.07
2651 1258Imperial Brands 1344 3206t 1323 -1.61
32.28 18.51Inditex 24.00 4055t 22.99 -4.21
23.07 10.13Infineon N 14.37 12074t 13.39 -6.83
12.14 4.23ING Groep 6.00 39353t 5.48 -8.62
2.63 1.31Intesa Sanpaolo 1.63179037t 1.57 -3.95
568.60 370.10Investor B 441.50 2288t435.60 -1.34
73.56 33.44KBC Group 48.51 1313t 44.50 -8.27
614.90 348.55Kering 492.35 314t479.50 -2.61
126.40 93.90Kerry Group A 94.05 25 99.85 6.17
62.28 42.39Kone Corp. 50.92 1217t 50.42 -0.98
324.70 138.00Legal &General 215.60 50567t209.40 -2.88
77.94 45.91Legrand 61.04 717t 57.12 -6.42
208.60 130.45Linde PLC 156.10 1718t150.75 -3.43
69.99 29.87Lloyds Bank.Group 37.56391859t 34.40 -8.43
8628 4698London St. Exchan. 7326 1474t 6948 -5.16
278.50 196.00L’Oréal 254.60 891t239.70 -5.85
439.05 278.70LVMH 363.70 1073t341.65 -6.06
119.50 68.00Michelin 79.86 617t 75.96 -4.88
284.20 141.10Münch. Rück vN 186.80 1090t182.50 -2.30
1074 772.50National Grid 941.70 17422t937.00 -0.50
27.11 13.81Naturgy Energy 16.80 3653t 16.57 -1.34
39.72 20.37Neste OYJ 29.95 2671t 29.15 -2.67
5.29 2.08Nokia 2.87 33773t 2.68 -6.70
86.73 48.00Nordea Bank AB 56.74 11423t 55.37 -2.41
447.70 310.15Novo-Nordisk AS B384.00 4435t382.75 -0.33
55.18 16.33OMV 25.69 838t 24.20 -5.80
15.38 8.84Orange 11.47 10586t 10.94 -4.62
774.80 481.80Orsted 685.40 829t659.60 -3.76
179.50 112.25Pernod Ricard 135.25 604t129.95 -3.92
27.06 8.88Peugeot 12.59 3211t 12.07 -4.17
45.93 26.92Philips Elec. 35.65 3625t 35.31 -0.97
77.40 46.75Prosus 63.80 1741t 63.00 -1.25
1533 682.80Prudential 1084 16619t 1032 -4.84
6744 5130Reckitt Benckiser 5970 3022t 6010 0.67
2109 1394Relx 1770 9826t 1694 -4.32
15.20 5.92Repsol YPF 7.65 12850t 7.35 -3.97
5039 2954Rio Tinto 3750 5486t 3528 -5.92
925.46 300.00Rolls-Royce Group 405.20 11938t364.70-10.00
266.10 102.45Royal Bk. of Scotl. 132.50 23062t120.15 -9.32
2638 946.10Royal Dutch Shell A 1414 22096t 1283 -9.29
152.30 51.10Safran 91.92 2057t 87.00 -5.35
43.04 21.34Sampo 27.60 2446t 25.71 -6.85
194.30 112.45Sandvik 146.05 5015t139.05 -4.79
95.06 67.65Sanofi S.A. 77.70 4124t 77.00 -0.90
129.60 82.13SAP 103.96 4246t 99.87 -3.93
105.50 61.72Schneider Electr. 81.78 2174t 79.48 -2.81
104.90 59.80SEB AB 69.16 10681t 66.04 -4.51
119.90 58.77Siemens N 76.73 4682t 72.95 -4.93
2023 1056Smith &Nephew 1403 4759t 1428 1.78
32.23 13.01Soc. Générale 17.68 8778t 16.26 -8.03
39.57 16.41St. Gobain 22.38 2646t 21.72 -2.93
742.60 400.80Standard Chartered481.00 10024t466.70 -2.97
29.44 12.83STMicroelectronics 19.32 3455t 18.49 -4.32
113.80 71.80Svenska Handelsbk 86.06 5929t 82.94 -3.63
7.65 3.53Telefónica 4.28 37932t 4.13 -3.45
190.80 130.75Telenor 149.30 2151t146.60 -1.81
44.90 30.29Telia Comp. 35.00 20763t 34.56 -1.26
260.40 203.70Tesco 234.20 46250t232.60 -0.68
112.50 52.50Thales 73.98 459t 72.50 -2.00
51.44 21.12Total 33.00 15675t 32.25 -2.27
14.44 6.42UniCredit 8.30 24262t 7.86 -5.34
57.77 38.42Unilever 43.24 6487t 42.61 -1.46
5333 3584Unilever plc. 4024 4270t 3932 -2.29
107.35 54.76Vinci 75.86 2504t 71.62 -5.59
26.69 16.60Vivendi 19.27 5071t 18.18 -5.66
169.46 92.76Vodafone 123.60141696t116.08 -6.08
187.74 79.38Volkswagen Vz. 113.70 1895t105.42 -7.28
175.10 95.00Volvo B 117.80 8243t113.40 -3.74
54.48 36.71Vonovia N 43.89 2431t 42.76 -2.57
157.15 47.04WFD Unibail-Rod. 56.34 2497t 53.78 -4.54
70.96 52.04Wolters Kluwer 61.72 838t 59.62 -3.4052 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03. 27.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03.27.03.219.75 114.043M 136.18 4261t133.24 -2.16
92.40 61.61Abbott Lab 75.81 8338t 74.56-1.65
97.86 62.55AbbVie Inc 73.83 12252t 72.67-1.57
216.39 137.15Accenture 171.34 3802t162.88 -4.94
386.69 255.13Adobe 322.67 4860t305.83 -5.22
202.22 114.27Allergan 175.54 3421t173.00 -1.45
1531 1009Alphabet Inc. A 1163 3134t 1110 -4.53
1532 1014Alphabet Inc. C 1162 3206t 1111 -4.39
57.88 30.95Altria Group 36.64 14677t 36.64 0.00
58.66 16.07Am. Intl. Group 27.51 9467t 25.51-7.27
2186 1626Amazon 1955 5376t 1900 -2.83
138.13 67.00American Express 93.29 6999t 88.73-4.89
244.84 166.30Amgen 198.49 4118t198.27 -0.11
327.85 170.27Apple Inc. 258.44 50948t247.74 -4.14
39.70 26.08AT&T 30.60 46362t 29.84-2.48
35.72 17.95Bank of America 22.72 91392t 21.60-4.93
53.61 26.40Bank of NewYork 33.00 5764t 32.54-1.39
231.60 159.50Berkshire Hath. B 183.90 10255t179.66 -2.31
374.94 215.81Biogen Inc. 304.94 1647t296.75 -2.69
576.81 323.98BlackRock 451.90 1044t434.34 -3.89
398.66 89.00Boeing 180.55 47600t162.00-10.27
2094 1107Booking Hold. 1406 700t 1255 -10.73
68.34 42.49Bristol-Myers Sq. 52.25 14495t 52.79 1.03
107.59 38.00Capital One 57.87 4392t 55.30-4.44
150.55 87.50Caterpillar 110.50 5744t105.44 -4.58
546.54 343.15Charter Comm. 454.17 1910t439.70 -3.19
127.34 51.60Chevron Corp. 76.38 20398t 68.78-9.95
58.25 32.40Cisco Systems 40.58 31268t 38.82-4.34
83.11 32.00Citigroup 46.02 25462t 43.80-4.82
60.13 36.27Coca Cola 44.29 23289t 42.81-3.34
77.40 58.49Colgate-Palmolive 63.82 6366t 65.26 2.26
47.74 31.71Comcast A 36.74 27815t 34.57-5.91
68.54 20.84Conoco Philips 32.09 10646t 29.25-8.85
325.26 233.05Costco 292.30 4246t284.33 -2.73
77.00 51.72CVS Caremark 58.31 15031t 58.60 0.50
169.19 119.60Danaher 138.66 5254t138.58 -0.06
153.41 79.07Disney Co. 105.36 30550t 96.40-8.50
60.52 21.95Dow Inc. 29.68 9099t 28.56-3.77
103.77 62.13Duke Energy 81.19 5091t 80.19-1.23
147.76 101.41Eli Lilly 134.35 4716t134.11 -0.18
78.38 37.75Emerson Electric 48.80 5210t 45.58-6.60
51.18 29.28Excelon 36.59 6617t 35.50-2.98
83.49 30.11Exxon Mobil 38.82 51527t 36.95-4.82
224.20 137.10Facebook 163.34 24842t156.79 -4.01
193.73 100.55General Dynamics 133.16 2431t130.07 -2.32
13.26 5.90General Electric 8.12 93033t 7.62 -6.16
41.89 14.33General Motors 22.56 18164t 21.38-5.23
85.97 60.90Gilead Sciences 73.86 16493t 72.85-1.37USA: S&P 500* -3.37%250.08 130.85Goldman Sachs 165.79 4160t158.34 -4.49
247.30 140.63Home Depot 195.21 7119t190.55 -2.39
184.05 101.08Honeywell 137.40 3915t131.27 -4.46
158.72 90.56IBM 112.89 6421t108.03 -4.31
69.28 42.86Intel 55.54 31623t 52.37 -5.71
154.25 109.16Johnson&Johnson126.57 12130t123.16 -2.69
141.10 76.91JP Morgan Chase 98.12 29935t 91.13 -7.12
22.58 9.42Kinder Morgan 14.48 21304t 13.75 -5.04
442.43 266.11Lockheed Martin 350.33 3562t348.38 -0.56
126.73 60.00Lowe’sCompanies 88.11 6884t 86.98 -1.28
347.21 199.99MasterCard 263.18 7816t247.65 -5.90
221.93 124.23McDonald’s 167.35 6439t164.01 -2.00
122.06 72.13Medtronic 91.94 10661t 89.89 -2.23
92.55 65.25Merck &Co. 73.53 11894t 71.73 -2.45
53.27 22.85MetLife 32.53 7336t 30.87 -5.10
190.66 116.96Microsoft 156.11 56888t149.70 -4.11
59.95 41.19Mondelez Intern. 48.90 8254t 47.89 -2.07
57.57 27.20Morgan Stanley 35.71 33369t 34.01 -4.76
393.52 252.30Netflix 362.99 7939t357.12 -1.62
283.33 174.80Nextera Energy 231.10 4046t231.95 0.37
105.61 60.00Nike 84.30 14181t 83.23 -1.27
316.32 132.60Nvidia 257.24 15943t252.73 -1.75
60.49 39.74Oracle 50.48 20020t 49.83 -1.29
124.45 82.07PayPal 100.63 11294t 93.48 -7.11
147.20 101.42Pepsico 120.26 9851t120.46 0.17
44.55 27.88Pfizer 31.75 36320t 30.90 -2.68
90.15 56.01Philip Morris 71.16 7972t 69.15 -2.82
128.09 94.34Procter&Gamble 107.38 16072t110.17 2.60
96.17 55.79Qualcomm Inc. 68.98 9719t 66.59 -3.46
233.36 103.00Raytheon Co. 155.20 3549t142.02 -8.49
48.88 11.87Schlumberger 15.52 21787t 13.76-11.34
186.40 43.52Simon 62.10 4836t 58.17 -6.33
71.09 41.96Southern Co. 55.14 10065t 56.01 1.58
99.72 50.02Starbucks Corp. 69.90 18937t 66.34 -5.09
130.21 70.03Target 96.07 4901t 94.74 -1.38
135.69 93.09Texas Instruments 107.76 7577t100.50 -6.74
342.25 250.21Thermo Fisher 283.15 2315t274.34 -3.11
155.09 76.99Travelers Comp. 98.67 3061t 99.95 1.30
61.01 28.59U.S. Bancorp 36.18 11469t 35.77 -1.13
188.96 105.08Union Pacific 142.49 4749t139.05 -2.41
306.71 187.72United Health 255.39 4879t242.45 -5.07
158.42 69.02United Technolog. 104.64 10145t 97.15 -7.16
125.31 82.00UPS 99.78 4670t 97.52 -2.26
62.21 48.84Verizon 53.54 25358t 52.77 -1.44
214.16 133.93VISA Inc. 168.88 14937t161.56 -4.33
64.50 40.52Walgreens Boots 45.67 5895t 44.00 -3.66
128.08 96.79Walmart Inc. 109.82 12043t109.58 -0.22
54.75 25.11Wells Fargo 30.90 38915t 30.28 -2.0152 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03. 27.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 26.03. Stück 27.03. 27.03.SMISchluss Schluss %absolut
(22.04 Uhr) 26.03. 27.03. 27.03. 27.03.
Europa
SMI 9203.98 8996.37 -2.26 -207.61
SPI 11147.02 10932.18 -1.93 -214.84
ATX2056.49 1997.80 -2.85 -58.69
DAX 10000.96 9632.52 -3.68 -368.44
CAC 40 4543.58 4351.49 -4.23 -192.09
S&P UK 1171.42 1110.30 -5.22 -61.12
Euro Stoxx 50 2847.78 2728.65 -4.18 -119.13
Stoxx Europe 50 2725.52 2639.82 -3.14 -85.70
Amerika
Dow Jones 22552.17 21636.78 -4.06 -915.39S&P 500 2630.07 2541.47 -3.37 -88.60
Nasdaq 7797.54 7502.38 -3.79 -295.16
S&P TSX 13371.17 12687.74 -5.11 -683.43
Mexiko IPC 35706.57 34228.83 -4.14 -1477.74
Bovespa 77946.20 73623.60 -5.55 -4322.60
Merval 25483.94 24476.17 -3.95 -1007.77
Asien und Afrika
Nikkei 225 18664.60 19389.43 3.88 724.83
Hang Seng 23254.37 23375.31 0.52 120.94
Shanghai Co. 2764.91 2772.20 0.26 7.29
Indien BSE 29946.77 29815.59 -0.44 -131.18
S&P ASX 200 5113.30 4842.40 -5.30 -270.90
S&P SA 50 2051.54 1989.88 -3.01 -61.66SMIDOWJONES