22 FINANZEN Mittwoch, 18. März 2020
Schluss Vol. in %absolut
17.03. Stück 17.03. 17.03.
TAGESGEWINNER
SMI
SwisscomN527.20 644t 9.72 46.70
Sika 143.40 1196t 5.87 7.95
NovartisN73.94 11748t 5.34 3.75
SGSN2 060 73t 4.36 86.00
NestléN93.83 14439t 4.26 3.83
SPI
Relief Therap. 0.02 193759t 136.59 0.01
CI ComI2.40 1023 31.15 0.57
VetropackI2 520 966 19.71 415.00
Molecular Partn.N14.24 70t 18.86 2.26
SwissquoteN52.30 170t 18.11 8.02
TAGESVERLIERER
SMI
Swiss ReN58.42 4872t -2.99 -1.80
Swiss LifeN280.70 456t -2.84 -8.20
Adecco GroupN33.55 1973t -0.77 -0.26
Alcon 45.60 3190t -0.62 -0.29
LonzaN330.80 668t -0.57 -1.90
SPI
DufryN21.46 1615t -22.36 -6.18
SchlatterN25.00 11t -21.88 -7.00
Meyer BurgerN0.13 12332t -15.75 -0.02
LeclanchéN0.73 69t -12.62 -0.11
Vifor PharmaN102.05 1542t -11.18 -12.85
MEISTGEHANDELTE TITEL
SMI
UBS GroupN7.76 35411t 4.08 0.30
Credit Suisse GroupN6.80 25894t 2.90 0.19
NestléN93.83 14439t 4.26 3.83
NovartisN73.94 11748t 5.34 3.75
ABBN15.56 11618t 2.64 0.40
SPI
Relief Therap. 0.02 193759t 136.59 0.01
MeyerBurgerN0.13 12332t -15.75 -0.02
AryztaN0.43 12049t 13.02 0.05
AMS 9.19 6079t -3.63 -0.35
GAMN1.74 3984t -5.74 -0.118493.04
3.23%10296.23
2.66%SPISCHWEIZ: SWISS-MARKET- INDEX (SMI) SMI:3.23%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 16.03. Stück 17.03. 17.03. 2020 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
24.69 14.11ABB N 15.16 11618t 15.56 2.64 -33.42 -19.23 -32.96 -23.73 0.80 26.03.20 0.79 5.22 14.62 2.24 -23.86 33736.39
63.30 30.50Adecco Group N 33.81 1973t 33.55 -0.77 -45.20 -37.24 -52.61 -58.35 2.50 16.04.20 2.52 7.47 7.09 1.26 -40.34 5480.20
63.85 41.32Alcon 45.89 3190t 45.60 -0.62 -16.79 ----06.05.20 0.19 0.42 23.02 1.23 -21.30 22421.52
14.14 6.18Credit Suisse Group N 6.61 25894t 6.80 2.90 -48.10 -43.72 -54.98 -71.45 0.26 30.04.20 0.30 4.47 4.65 0.34 -44.00 17385.99
550.80 361.40 Geberit N 386.90 326t 394.30 1.91 -27.41 -5.08 -9.52 8.15 10.80 01.04.20 11.58 2.99 21.92 6.68 -19.04 14605.44
3416 2452 Givaudan N 2702 89t 2807 3.89 -7.39 9.39 52.64 51.98 60.00 25.03.20 65.01 2.41 28.06 6.35 -2.05 25918.68
54.00 28.30LafargeHolcim N 31.16 5928t 31.48 1.03 -41.38 -38.37 -46.46 -56.88 2.00 12.05.20 2.02 6.48 8.23 0.64 -35.56 19389.45
428.30 282.20 Lonza N 332.70 668t 330.80 -0.57 -6.34 10.27 93.25 183.21 2.75 28.04.20 3.12 0.94 23.60 3.42 -5.89 24634.26
113.20 83.37Nestlé N 90.00 14439t 93.83 4.26 -10.45 0.12 21.54 23.95 2.45 23.04.20 2.84 3.15 19.96 5.14 -10.38 279238.08
96.38 65.09Novartis N 70.19 11748t 73.94 5.34 -19.54 -10.83 10.64 -14.43 2.95 28.02.20 3.02 4.31 13.75 2.79 -16.61 186874.09
87.44 44.64Richemont N 49.40 4514t 51.18 3.60 -32.71 -29.50 -34.22 -39.54 2.00 09.09.20 2.19 4.43 16.41 1.46 -32.25 29387.56
351.60 255.95 Roche GS 292.70 5530t 299.20 2.22 -4.71 10.14 18.12 12.99 8.70 05.03.19 9.37 3.20 14.33 5.86 1.73 258078.75
2876 1802 SGS N 1974 73t 2060 4.36 -22.29 -20.77 -4.67 9.93 78.00 24.03.20 83.54 4.23 21.45 9.26 -18.14 15585.41
196.55 125.10 Sika 135.45 1196t 143.40 5.87 -21.14 3.54 46.16 147.53 2.05 21.04.20 2.79 2.06 22.61 5.11 -11.93 20331.42
322.00 151.00 Swatch I 160.60 751t 166.40 3.61 -38.37 -43.01 -52.14 -61.71 8.00 14.05.20 8.10 5.05 12.93 0.70 -37.07 8464.93
522.40 261.50 Swiss Life N 288.90 456t 280.70 -2.84 -42.22 -36.59 -12.93 15.61 16.50 28.04.20 21.93 7.59 7.10 0.55 -41.42 9430.01
117.05 54.32Swiss Re N 60.22 4872t 58.42 -2.99 -46.26 -41.64 -35.55 -36.81 5.60 17.04.20 6.16 10.23 6.73 0.59 -42.62 19126.98
577.80 446.70 Swisscom N 480.50 644t 527.20 9.72 2.85 9.22 14.71 -6.69 22.00 06.04.20 22.00 4.58 18.87 2.69 3.92 27309.99
13.81 7.00UBSGroupN 7.46 35411t 7.76 4.08 -36.52 -36.52 -51.62 -56.45 0.70 29.04.20 0.72 9.70 6.43 0.50 -32.59 29946.27
439.90 248.70 Zurich Insur.Grp N 269.70 1464t 277.70 2.97 -30.07 -17.74 -3.24 -13.81 19.00 01.04.20 21.12 7.83 9.94 1.17 -25.82 41546.15
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 1.01Addex Therapeutics 1.22 46t 1.18 -3.69
210.00 121.00Adval Tech N 135.00 16 133.00 -1.48
15.10 10.80Aevis Victoria N 11.50 25t 11.10 -3.48
1.39 0.95Airesis N 0.95 9812 0.99 4.21
223.50 161.00Allreal N 182.80 75t179.60 -1.75
189.80 121.00Also Holding 136.20 43t136.80 0.44
24.20 12.08Aluflexpack 13.30 18t 12.50 -6.02
57.80 8.73AMS 9.54 6079t 9.19 -3.63
299.00 155.20APG SGA N 168.00 1706185.4010.36
13.76 5.75Arbonia N 7.52 191t 7.21 -4.12
2.50 1.85Arundel N 1.88 12 1.88 0.00
1.56 0.32Aryzta N 0.38 12049t 0.4313.02
15.00 4.49Ascom N 4.99 170t 4.90 -1.71
4.05 1.78Asmallworld 1.80 885 1.78 -1.11
144.20 53.75Autoneum Hold. N 60.20 65t 58.30 -3.16
B
189.80 115.69Bachem Hold. N 164.40 32t158.80 -3.41
187.00 112.30Bâloise N 118.90 463t122.10 2.69
540.00 450.00Bank Linth 492.00 88 478.00 -2.85
2240 1626Barry Callebaut N 1778 23t 1860 4.61
948.00 850.00Baselland KB 860.00 603852.00 -0.93
61.20 29.28Basilea Pharmac. N 32.06 167t 34.92 8.92
79.40 58.60Basler KB PS 63.60 4873 60.80 -4.40
73.05 41.78BB Biotech N 46.70 208t 48.58 4.03
7430 4675Belimo N 5090 2069 4920 -3.34
305.50 210.00Bell Food Group N 221.00 5378225.00 1.81
29.90 19.50Bellevue N 21.90 16t 20.70 -5.48
394.00 212.00Bergb. Eng.Trüb.Titlis226.00 695239.00 5.75
246.50 198.00Berner KB N 205.50 8089203.00 -1.22
48.50 42.00BFW Liegensch. N 45.50 3442 45.00 -1.10
92.20 61.90BKW N 73.30 163t 75.90 3.55
2.59 0.68Blackstone 0.80 929 0.78 -2.50
75.65 33.00Bobst N 36.44 49t 37.64 3.29
180.80 90.00Bossard N 98.50 50t 99.90 1.42
204.00 176.00Bq. Cant. Geneve N179.00 2361178.00 -0.56
843.00 679.00Bq. Cant.Vaudoise N715.00 16t725.00 1.40
59.00 50.00Bq. Canton de Jura N50.50 133 51.50 1.98
3.56 1.40Bq. Profil de Gestion I1.50 15 1.50 0.00
362.40 220.20Bucher Ind. N 241.60 45t258.60 7.04
321.00 138.00Burckhardt Comp. N153.20 9640159.80 4.31
81.50 45.30Burkhalter 50.20 4991 52.70 4.98
1590 840.00BVZ N 1000 212935.00 -6.50
C
38.50 25.20Calida Holding N 26.00 5955 25.30 -2.69
288.00 145.00Carlo Gavazzi I 170.00 519180.00 5.88
57.00 24.10Cassiopea 26.10 10t 26.30 0.77
124.00 75.35Cembra Money Bk N80.55 265t 80.15 -0.50
3.18 1.60CI Com I 1.83 1023 2.4031.15
64.30 28.25Cicor Technologies N30.00 1350 29.50 -1.67
23.88 14.51Clariant N 15.73 2696t 16.00 1.75
103.60 59.60Coltene N 63.10 7098 60.20 -4.60
146.90 77.25Comet N 90.20 30t 86.40 -4.21
111.50 95.40Comp. Fin.Tradition I102.00 1651101.50 -0.49
1176 714.00Conzzeta N 762.00 4285770.00 1.05
103.00 41.00Cosmo Pharmac.N 58.70 25t 56.80 -3.24
88.50 59.00CPH N 64.60 366 64.60 0.00
120.00 89.00Crealogix N 97.40 629 90.00 -7.60
D
189.60 125.60Dätwyler I 136.40 32t137.40 0.73
63.45 41.00DKSH Holding N 45.96 201t 47.06 2.39
787.50 379.00dormakaba N 428.40 27t436.00 1.77
109.50 20.06Dufry N 27.64 1615t 21.46-22.36
E
166.00 72.50Edisun Power N 92.00 274 97.00 5.43
7.97 3.83EFG N 4.14 741t 4.12 -0.36
446.00 382.00Elma Electronic N 440.00 -440.00 0.00
973.00 744.00Emmi N 770.00 13t765.00 -0.65
673.00 496.60EMS-Chemie N 527.50 73t561.00 6.35
0.33 0.13Evolva Holding N 0.19 2688t 0.19 0.42
F
79.40 33.80Feintool Intern. N 36.60 6243 38.85 6.15
195.40 83.65Flughafen Zürich N 97.20 384t 95.45 -1.80
1799 1060Forbo N 1145 4735 1134 -0.96
SCHWEIZ: SWISS-PERFORMANCE-INDEX (SPI) SPI:2.66%
16.45 13.80Fundamenta Real 14.95 14t 15.10 1.00
G
71.15 47.58Galenica N 62.80 493t 64.15 2.15
5.17 1.45GAM N 1.85 3984t 1.74 -5.74
1059 518.00Georg Fischer N 571.50 33t576.00 0.79
37.20 28.40Glarner KB N 31.90 4566 29.50 -7.52
1610 1350Graubündner KB PS 1370 508 1350 -1.46
380.00 324.00Grp. Minoteries SA 336.00 48 334.00 -0.60
1678 926.00Gurit I 1042 1766 1000 -4.03
H
148.60 76.45Helvetia N 84.40 210t 80.10 -5.09
138.50 73.00HIAG Immobilien N 81.00 5893 75.00 -7.41
34.80 17.00Highlight E. and E. I 30.20 - 31.00 2.65
140.00 50.00Hochdorf N 55.00 611 59.00 7.27
85.90 44.75Huber +Suhner N 49.05 116t 48.65 -0.82
4740 4160Hypo Lenzburg N 4240 29 4160 -1.89
I
33.88 16.45Idorsia 20.84 742t 21.24 1.92
52.50 25.32Implenia N 32.44 131t 33.00 1.73
809.50 500.00Inficon N 548.50 7955527.00 -3.92
2540 1162Interroll N 1376 3971 1386 0.73
690.00 491.00Intershop N 549.00 2462528.00 -3.83
91.00 61.40Investis Holding 74.40 3227 73.60 -1.08
185.00 131.00IVF Hartmann N 131.00 1350140.00 6.87
J
51.82 24.32Julius Bär N 26.48 3029t 25.80 -2.57
179.80 91.90Jungfraubahn N 101.40 11t100.20 -1.18
K
179.80 92.30Kardex N 108.20 65t113.60 4.99
36.50 9.41Klingelnberg 10.00 5201 9.60 -4.00
244.80 141.00Komax N 158.30 30t163.40 3.22
7.00 2.91Kudelski I 3.10 103t 3.20 3.39
168.00 119.25Kühne +Nagel N 127.30 631t133.00 4.48
4.49 1.45Kuros Biosc. N 1.90 17t 1.90 0.00
L
53.50 21.20Lalique Group 25.20 - 24.60 -2.38
105.60 54.30Landis+Gyr 57.30 299t 57.55 0.44
49.30 19.40lastminute.com 23.40 4654 23.40 0.00
2.06 0.70Leclanché N 0.84 69t 0.73-12.62
1520 903.00Lem N 958.00 601912.00 -4.80
50.95 28.24Leonteq N 36.64 84t 37.62 2.67
93800 67100Lindt &Sprüngli N 69200 846 70000 1.16
8665 6460Lindt &Sprüngli PS 6830 7681 6975 2.12
71.90 45.00LLB N 48.50 13t 50.50 4.12
47.52 28.67Logitech Intern. N 33.24 2489t 34.54 3.91
0.13 0.0110LumX Group 0.0200 127t0.0190 -5.00
497.50 347.50Luzerner KB N 362.50 5066360.00 -0.69
M
29.60 13.40MCH Group N 14.30 12t 13.50 -5.59
105.88 50.20Medacta Group 56.00 27t 55.10 -1.61
61.90 32.00Medartis 35.00 12t 34.80 -0.57
18.62 9.74Meier Tobler N 10.00 10t 9.80 -2.00
2815 1305Metall Zug N 1380 334 1380 0.00
0.74 0.12Meyer Burger N 0.15 12332t 0.13-15.75
9.40 4.32Mikron N 4.81 21t 4.42 -8.11
11.70 7.36Mobilezone N 8.20 363t 8.20 0.00
321.50 233.50Mobimo N 251.50 33t247.50 -1.59
24.60 11.08Molecular Partn. N 11.98 70t 14.2418.86
N
9.57 3.58Newron Pharmac. N 4.10 91t 4.10 0.00
47.70 40.20Novavest Real Est. 45.80 9556 45.00 -1.75
O
15.20 1.48ObsEva SA 1.78 46t 1.9811.24
13.64 5.31OC Oerlikon N 5.75 3687t 6.08 5.74
17.25 6.30Orascom N 6.89 35t 6.72 -2.47
115.00 87.50Orell Fuessli N 90.00 1639 93.00 3.33
94.70 74.00Orior N 78.20 28t 76.00 -2.81
P
83.00 40.00Pargesa I 55.00 332t 56.15 2.09
968.80 528.60Partners Group N 597.00 316t554.00 -7.20
42.50 24.80Peach Property N 26.80 55t 25.50 -4.85
0.0225 0.0105Perfect N 0.0145 9700.0145 0.00
162.00 69.00Perrot Duval I 110.00 1 115.00 4.55
500.00 312.00Phoenix Mecano I 318.50 856320.00 0.4762.00 23.35Pierer Mobility 26.65 8818 28.80 8.07
307.00 236.00Plazza N 277.00 1250275.00 -0.72
50.00 37.00Poenina Holding 38.50 439 38.20-0.78
28.00 4.19Polyphor 5.79 25t 5.55 -4.15
64.50 43.80Private Equity N 46.00 3989 46.60 1.30
157.10 102.10PSP Swiss Prop. N 111.80 536t105.50 -5.64
R
0.0270 0.0008Relief Therap. 0.0082193759t0.0194136.59
157.00 81.05Rieter N 89.60 20t 88.65-1.06
1310 975.00Romande Energie N 1040 247975.00 -6.25
S
17.96 5.60Santhera Pharma N 6.26 26t 6.30 0.64
268.00 128.50Schaffner N 141.50 270128.50 -9.19
253.00 175.50Schindler N 192.80 91t187.70 -2.65
264.00 185.20Schindler PS 204.00 426t203.20 -0.39
46.80 23.60Schlatter N 32.00 11t 25.00-21.88
0.53 0.11Schmolz+Bickenb. N 0.13 1575t 0.14 8.14
1296 700.00SchweiterTechn. I 817.00 3114795.00 -2.69
46.00 27.20Sensirion 29.55 16t 28.55-3.38
97.00 58.85SFS Group N 63.00 100t 62.55-0.71
499.50 313.50Siegfried N 352.50 38t370.00 4.96
16.02 9.85SIG Combibloc 13.08 3313t 12.42-5.05
6260 3420SNB N 4000 104 4230 5.75
26.40 13.60SoftwareONE 15.46 315t 14.28-7.63
258.60 151.85Sonova N 171.00 762t157.55 -7.87
22.80 14.40Spice Private Eq. 15.00 320 14.50-3.33
488.00 336.00St. Galler KB N 350.00 5179364.00 4.00
50.35 37.00Stadler Rail 39.74 379t 39.30-1.11
56.00 37.40Starrag Group N 38.00 147 39.80 4.74
1066 554.60Straumann N 635.80 158t616.40 -3.05
113.40 52.60Sulzer N 57.65 166t 54.80-4.94
84.75 66.90Sunrise Comm. N 73.30 745t 76.30 4.09
62.60 28.56Swatch N 31.10 423t 32.18 3.47
110.00 86.00Swiss Fin.&Prop. 89.50 1314 88.50-1.12
125.40 80.55Swiss Prime Site N 100.90 887t105.40 4.46
63.45 34.25Swissquote N 44.28 170t 52.3018.11
T
308.80 219.20Tecan N 250.20 98t275.00 9.91
184.55 91.54Temenos N 106.95 526t106.60 -0.33
112.00 87.20Thurgauer KB PS 92.00 4908 91.20-0.87
9.18 3.00Tornos N 3.60 37t 3.39 -5.97
111.00 64.00TX Group 67.00 5643 68.00 1.49
U
101.20 49.52U-Blox N 54.70 58t 53.00-3.11
V
11.10 8.25Valartis Group N 9.15 3246 9.15 0.00
118.00 70.10Valiant N 74.10 33t 74.60 0.67
290.50 146.00Valora N 168.00 60t156.00 -7.14
46.80 34.50Varia US Prop. 36.20 4139 36.50 0.83
164.40 100.55VATGroup N 111.00 258t107.65 -3.02
608.00 380.00Vaudoise Ass. N 445.00 2026412.00 -7.42
3255 1958Vetropack I 2105 966 2520 19.71
190.00 97.40Vifor Pharma N 114.90 1542t102.05-11.18
840.00 725.00Villars N 750.00 -750.00 0.00
1.38 0.52VonRoll I 0.60 102t 0.60 0.00
74.90 36.48Vontobel N 39.00 179t 38.42-1.49
167.20 110.00VP Bank N 117.00 3783114.40 -2.22
386.50 244.00VZ Holding N 280.50 13t267.00 -4.81
W
128.00 93.80Walliser KB N 95.40 6897 94.80-0.63
2280 1750Warteck Invest N 1980 95 1920 -3.03
3.14 0.65Wisekey Intern. N 0.89 68t 0.81 -8.89
Y
160.00 102.40Ypsomed N 115.00 50t112.00 -2.61
Z
49.25 31.20Zehnder N 33.70 20t 34.90 3.56
33.60 22.80Züblin N 25.00 5167 25.00 0.00
2420 1705Zug Estates Hold. N 2090 223 1940 -7.18
6680 5500Zuger KB I 5700 89 5660 -0.70
140.00 82.00Zur Rose Group N 110.00 117t116.20 5.64
278.00 240.00Zwahlen I 240.00 -240.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03. 17.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03. 17.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03. 17.03.3338 2035Canon 2094 9667t 2125 1.50
26255 14340Central Japan Railw.15505 1193t 16015 3.29
12380 6720Chugai Pharmaceut.10500 2566t 11055 5.29
8219 4250Daiichi Sankyo 5528 3428t 5742 3.87
16535 11310Daikin Industries 11675 2644t 12090 3.55
5225 3066Denso 3205 3655t 3159 -1.44
10935 7060East Japan Railw. 7496 2387t 7948 6.03
22060 13400Fanuc 14040 2362t 13840 -1.42
70230 43700Fast Retailing 46000 1965t 43780 -4.83
4693 2707Hitachi 2904 7341t 2900 -0.14
3259 2120Honda Motor 2213 11030t 2238 1.13
1325 728.50Japan Post Holdings746.70 13826t773.70 3.62
2825 1874Japan Tobacco 1914 14520t 1917 0.16
9251 6976Kao Corp. 7222 3426t 7274 0.72
3451 2354KDDI Corp. 2860 20665t 2803 -1.99JAPAN: NIKKEI 225* 0.06%3256 2149Mitsubishi 2235 11562t 2296 2.75
603.00 380.40Mitsubishi UFJ 394.50169341t392.20 -0.58
177.50 108.40Mizuho Financial 112.70336936t115.50 2.48
2908 2153NipponTel. &Tel. 2272 14111t 2309 1.65
3164 2258NTT DoCoMo 2871 17045t 2913 1.46
4615 2607Recruit Hold. 2793 13876t 2706 -3.11
4485 3113Seven &IHoldings 3238 5081t 3241 0.09
13945 8751Shin-Etsu Chem. 9139 4092t 9232 1.02
6045 3448Softbank 3670 56229t 3643 -0.74
8113 4630Sony 5633 20806t 5833 3.55
4167 2526Sumitomo Mitsui Fin. 2652 16880t 2662 0.38
4812 2895Takeda Pharm. 3033 18021t 3030 -0.10
6317 4210Tokio Marine 4371 4111t 4306 -1.49
25875 13760Tokyo Electron 18190 3024t 17955 -1.29
8026 5771Toyota 5941 16227t 6360 7.0552 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03. 17.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03. 17.03.92.71 31.10AB Inbev 34.55 7078t 33.98-1.65
317.45 162.20Adidas N 175.70 2263t173.00 -1.54
897.00 562.80Adyen 719.80 228t720.00 0.03
179.90 89.50Aena SME 91.90 484t 98.54 7.23
183.10 71.65Aeroports de Paris 78.00 185t 71.65-8.14
24.50 18.04Ahold Delhaize 18.97 9790t 20.39 7.50
140.70 94.86Air Liquide 99.22 2268t105.75 6.58
139.40 56.40Airbus 69.00 4556t 63.04-8.64
92.12 51.57Akzo Nobel 55.05 2173t 53.88-2.13
232.60 123.66Allianz vN 132.42 3761t129.92 -1.89
78.82 40.30Amadeus IT 44.20 2892t 43.51-1.56
2294 1179Anglo American 1290 11593t 1300 0.74
294.40 162.52ASML Hold. 218.75 2620t211.95 -3.11
248.50 161.00Assa-Abloy AB 179.80 3971t186.25 3.59
2730 1560Associat BR Foods 1740 2157t 1814 4.28
7948 5626AstraZeneca 6221 5717t 6721 8.04
24.95 9.14Atlantia 10.10 5730t 10.39 2.87
399.20 242.20Atlas Copco A 295.70 4998t297.10 0.47
439.40 234.40Aviva 251.10 22071t247.40 -1.47
25.62 11.85AXA 13.44 18543t 13.64 1.44
672.60 439.40BAE Systems 497.00 22440t482.90 -2.84
4.68 1.93Banco Santander 2.02148559t 2.18 7.78
192.96 80.71Barclays 89.06135397t 87.76-1.46
74.61 37.36BASF N 39.04 7422t 41.06 5.19
78.34 44.86Bayer N 48.13 6985t 50.57 5.08
5.68 2.56BBVA 2.64 67533t 2.82 6.92
117.25 77.62Beiersdorf 82.82 796t 85.84 3.65
2079 939.80BHP Group 1041 16907t 1125 8.01
78.30 37.89BMW St 40.09 3975t 40.36 0.66
54.22 26.07BNP Paribas 27.44 9688t 29.20 6.41
583.40 232.05BP PLC 259.35116194t259.65 0.12
3507 2420Brit. Am.Tobacco 2628 8979t 2720 3.50
231.50 102.90BT Group 112.94 46933t121.20 7.31
3.04 1.56Caixabank 1.60 33707t 1.68 4.81
120.90 53.96Capgemini 62.66 1368t 58.28-6.99
498.20 262.20Christian Dior 276.40 62t276.40 0.00
999.60 677.60Coloplast 852.40 1039t890.00 4.41
2150 865.80Compass Group 1122 23744t 1074 -4.24
157.40 56.63Continental 60.46 1491t 60.95 0.81
13.80 5.70Crédit Agricole 6.08 15245t 6.52 7.31
36.91 20.07CRH 20.07 0 20.82 3.74
60.00 21.50Daimler N 22.92 13532t 24.35 6.24
82.38 50.26Danone 53.96 5116t 58.12 7.71
164.15 105.00Dassault Systems 108.25 837t110.25 1.85
10.37 4.45Deutsche Bank N 4.91 42324t 5.15 4.91
158.90 100.40Deutsche Börse N 111.70 1426t109.25 -2.19
35.00 19.64Deutsche Post N 20.56 8658t 20.98 2.02
16.75 10.41DeutscheTelekom N10.94 28947t 11.44 4.57
3634 2203Diageo 2354 12688t 2339 -0.64
178.10 96.12DnB ASA 104.35 10365t 98.66-5.45
118.60 82.20DSM 87.52 1299t 92.94 6.19
802.60 518.00DSV Panalpina 569.40 1463t538.00 -5.51
11.56 7.99E.ON N 8.47 17582t 8.74 3.10
13.61 7.42EDF 8.20 6091t 7.85 -4.27
26.26 15.13Endesa 15.50 2452t 16.05 3.55
8.61 5.15Enel 5.49 94571t 5.72 4.27
16.80 9.33Engie 9.98 15577t 10.31 3.28
16.06 6.26Eni 6.49 51167t 6.87 5.76
203.90 95.20Equinor ASA 102.15 11552t106.70 4.45
96.74 59.54Ericsson B 63.12 18286t 68.06 7.83
145.00 86.76Essilor-Luxottica 95.90 1484t 96.90 1.04
324.70 257.50Essity AB B 271.20 4275t283.10 4.39
75.76 39.62Exor 43.44 894t 43.48 0.09
2926 1824Experian Group 2055 4409t 2060 0.24
7696 4115Ferguson PLC 5180 1303t 4900 -5.41
169.05 113.05Ferrari N.V. 122.00 1264t126.15 3.40
30.50 18.46Ferrovial 19.49 1857t 19.68 1.00
14.89 6.49Fiat Chrysler 7.17 27136t 6.87 -4.24
23.46 12.50Fortum 13.21 5746t 13.31 0.80
52.82 27.51Fresenius 29.61 4702t 27.87-5.89
81.10 53.92Fresenius M. C. St. 57.84 2227t 60.66 4.88
19.63 10.54Generali 11.30 20692t 10.85-3.94
1857 1329GlaxoSmithKline 1401 27425t 1502 7.16
343.60 118.80Glencore 130.72 67595t137.96 5.54
192.80 98.25Hann. Rückvers. N 107.50 522t111.00 3.26
45.20 28.50Healthineers 31.00 870t 31.85 2.73
105.00 68.82Heineken 75.02 1818t 74.52-0.67
97.80 62.24Henkel Vz. 65.66 1268t 64.94-1.10
214.35 109.38Hennes&Mauritz 119.74 9192t114.94 -4.01EUROPA:DJ STOXXEUROPE 600* 2.26%725.60 529.60Hermes Intl. 548.20 160t558.60 1.90
585.80 371.40Hexagon B 412.60 1770t434.60 5.33
687.70 432.80HSBC Hold. 464.40 90489t494.65 6.51
11.35 7.60Iberdrola 8.23 36529t 9.0610.08
2651 1278Imperial Brands 1363 8749t 1309 -3.96
32.28 18.51Inditex 20.17 6018t 21.06 4.41
23.07 11.29Infineon N 12.60 11141t 12.66 0.44
12.14 4.26ING Groep 4.67 61378t 4.66 -0.21
2.63 1.31Intesa Sanpaolo 1.40301013t 1.45 3.46
568.60 370.10Investor B 388.80 4445t390.00 0.31
73.56 33.44KBC Group 38.20 2922t 37.99 -0.55
614.90 348.55Kering 377.60 493t391.05 3.56
126.40 93.90Kerry Group A 97.20 0 93.90 -3.40
62.28 42.39Kone Corp. 45.60 1936t 47.38 3.90
324.70 155.20Legal &General 174.25 51604t175.70 0.83
77.94 45.91Legrand 50.82 1379t 53.58 5.43
208.60 130.45Linde PLC 139.20 2958t147.40 5.89
69.99 31.60Lloyds Bank.Group 35.11441849t 35.32 0.60
8628 4525London St. Exchan. 6312 1603t 6174 -2.19
278.50 196.00L’Oréal 207.60 1381t222.60 7.23
439.05 278.70LVMH 297.60 1972t311.25 4.59
119.50 68.00Michelin 70.98 972t 73.18 3.10
284.20 149.10Münch. Rück vN 160.15 1881t156.10 -2.53
1074 772.50National Grid 863.80 21435t948.50 9.81
27.11 13.81Naturgy Energy 14.78 4585t 15.62 5.65
39.72 21.67Neste OYJ 25.07 4987t 22.96 -8.42
5.55 2.08Nokia 2.20 49499t 2.32 5.49
86.73 48.00Nordea Bank AB 50.50 21617t 51.48 1.94
447.70 310.15Novo-Nordisk AS B365.00 5904t370.85 1.60
55.18 18.62OMV 19.45 1546t 19.60 0.77
15.38 8.84Orange 9.40 24280t 10.4611.25
774.80 481.80Orsted 579.60 1546t619.20 6.83
179.50 112.25Pernod Ricard 122.05 1161t120.75 -1.07
27.06 9.76Peugeot 11.04 9110t 11.00 -0.32
45.93 26.92Philips Elec. 29.56 5313t 30.74 3.97
77.40 47.28Prosus 50.99 2681t 52.53 3.02
1533 683.40Prudential 758.80 18214t783.40 3.24
6744 5130Reckitt Benckiser 5300 5934t 5729 8.09
2109 1394Relx 1535 9906t 1542 0.49
15.20 6.52Repsol YPF 6.77 32363t 6.77 -0.09
5039 2968Rio Tinto 3358 6642t 3394 1.07
925.46 347.30Rolls-Royce Group 430.00 11840t388.50 -9.65
271.60 115.80Royal Bk. of Scotl. 126.45 48479t131.75 4.19
2638 985.00Royal Dutch Shell A 1051 34752t 1080 2.80
152.30 63.00Safran 74.54 3376t 68.90 -7.57
43.18 21.34Sampo 22.94 3888t 23.83 3.88
194.30 112.45Sandvik 123.40 6726t122.70 -0.57
95.06 67.65Sanofi S.A. 76.60 5954t 78.45 2.42
129.60 82.13SAP 89.76 9620t 92.36 2.90
105.50 63.74Schneider Electr. 70.42 3958t 73.40 4.23
104.90 59.80SEB AB 63.12 15563t 67.28 6.59
119.90 62.58Siemens N 65.92 7881t 67.65 2.62
2023 1115Smith &Nephew 1230 7105t 1164 -5.37
32.23 14.22Soc. Générale 14.52 9212t 15.66 7.84
39.57 17.75St. Gobain 19.36 4504t 19.73 1.91
742.60 400.80Standard Chartered442.00 25515t456.50 3.28
29.44 12.72STMicroelectronics 16.45 6019t 16.20 -1.52
113.80 71.80Svenska Handelsbk 74.66 10177t 79.82 6.91
7.87 3.53Telefónica 3.68 31491t 4.3417.80
190.80 130.75Telenor 132.70 4745t142.75 7.57
44.90 30.29Telia Comp. 31.90 33003t 35.6111.63
260.40 209.70Tesco 216.50 50512t225.90 4.34
112.50 60.14Thales 65.82 718t 62.16 -5.56
51.44 23.45Total 24.34 17666t 25.15 3.35
14.44 6.42UniCredit 6.74 42182t 7.01 3.96
57.77 38.42Unilever 40.29 10953t 43.23 7.28
5333 3584Unilever plc. 3726 7446t 4093 9.84
107.35 54.76Vinci 59.04 4271t 64.08 8.54
26.69 16.60Vivendi 17.57 7603t 18.33 4.30
169.46 92.76Vodafone 98.02167890t107.72 9.90
187.74 92.70Volkswagen Vz. 97.39 2333t 99.08 1.74
175.10 103.35Volvo B 112.40 14296t107.50 -4.36
54.48 37.31Vonovia N 38.68 4827t 40.38 4.40
157.15 49.71WFD Unibail-Rod. 58.08 2417t 53.80 -7.37
70.96 52.04Wolters Kluwer 56.40 1786t 56.20 -0.3552 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03. 17.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03.17.03.219.75 128.013M 130.91 6531t134.44 2.70
92.45 70.00Abbott Lab 73.66 12875t 79.49 7.91
97.86 62.66AbbVie Inc 74.27 23086t 73.02-1.68
216.39 143.51Accenture 152.54 5983t157.71 3.39
386.75 256.17Adobe 286.03 6094t311.81 9.01
202.22 114.27Allergan 164.70 7350t171.84 4.34
1531 1027Alphabet Inc. A 1073 4144t 1118 4.20
1532 1025Alphabet Inc. C 1084 3785t 1120 3.27
57.88 34.38Altria Group 38.22 16675t 39.85 4.26
58.66 20.52Am. Intl. Group 23.25 14990t 22.25-4.30
2186 1626Amazon 1689 10772t 1808 7.03
138.13 80.37American Express 85.87 10292t 86.58 0.83
244.99 166.30Amgen 188.68 5825t207.80 10.13
327.85 170.27Apple Inc. 242.21 80712t252.86 4.40
39.70 30.05AT&T 31.81 59607t 33.74 6.07
35.72 19.58Bank of America 20.44118232t 21.98 7.53
53.61 28.19Bank of NewYork 29.18 11796t 29.97 2.71
231.61 173.62Berkshire Hath. B 177.77 15069t187.60 5.53
374.99 215.78Biogen Inc. 281.72 2626t305.32 8.38
576.81 354.01BlackRock 357.28 1570t386.76 8.25
398.66 101.25Boeing 129.61 54256t124.14 -4.22
2094 1252Booking Hold. 1290 1079t 1368 6.09
68.34 42.48Bristol-Myers Sq. 51.11 17509t 54.09 5.83
107.59 51.33Capital One 55.45 10474t 53.92-2.76
150.55 87.50Caterpillar 93.41 7029t100.20 7.27
546.54 343.15Charter Comm. 389.11 3697t393.02 1.00
127.34 65.49Chevron Corp. 69.70 22593t 70.69 1.42
58.26 32.40Cisco Systems 33.71 41554t 35.50 5.31
83.11 38.80Citigroup 41.19 51181t 40.25-2.28
60.13 41.17Coca Cola 45.26 31435t 47.18 4.24
77.41 62.04Colgate-Palmolive 62.34 9096t 70.2012.61
47.74 34.44Comcast A 36.04 37605t 38.22 6.05
69.60 24.39Conoco Philips 26.08 18269t 26.25 0.65
325.26 233.05Costco 283.18 6929t306.99 8.41
77.03 51.72CVS Caremark 52.30 15438t 58.0010.90
169.19 123.53Danaher 127.64 4705t131.78 3.24
153.41 90.00Disney Co. 95.01 27463t 93.53-1.56
60.52 21.95Dow Inc. 22.00 19698t 26.6020.91
103.79 76.00Duke Energy 76.58 6602t 86.0012.30
147.87 101.36Eli Lilly 129.38 8698t143.20 10.68
78.38 43.44Emerson Electric 46.96 8106t 47.42 0.98
51.18 29.44Excelon 30.51 12827t 36.0017.99
83.49 33.25Exxon Mobil 34.49 40812t 36.81 6.73
224.20 140.00Facebook 146.01 34179t149.42 2.34
193.76 125.40General Dynamics 126.70 3269t131.59 3.86
13.26 6.30General Electric 6.66120099t 7.08 6.31
41.90 19.50General Motors 21.00 23424t 20.32-3.24
80.40 60.89Gilead Sciences 68.90 27971t 74.52 8.16USA: S&P 500* 6.00%250.46 150.00Goldman Sachs 154.66 6844t158.67 2.59
247.36 155.30Home Depot 164.96 15122t173.64 5.26
184.06 124.01Honeywell 135.27 8349t131.80 -2.57
158.75 95.00IBM 99.08 8883t106.65 7.64
69.29 42.86Intel 44.61 52055t 50.0812.26
154.50 122.43Johnson&Johnson127.13 17897t136.59 7.44
141.10 84.55JP Morgan Chase 88.36 35194t 93.76 6.11
22.58 12.32Kinder Morgan 12.73 26582t 12.64 -0.71
442.53 285.00Lockheed Martin 287.94 2623t318.83 10.73
126.73 64.25Lowe’sCompanies 72.59 15235t 73.79 1.65
347.25 227.84MasterCard 235.65 12294t237.88 0.95
221.93 135.00McDonald’s 149.01 13550t147.62 -0.93
122.15 76.30Medtronic 77.43 11462t 80.21 3.59
92.64 67.12Merck &Co. 69.92 23200t 74.48 6.52
53.28 25.64MetLife 26.80 9720t 28.43 6.08
190.70 115.52Microsoft 135.42 80807t146.57 8.23
59.96 44.73Mondelez Intern. 45.10 14879t 48.82 8.25
57.57 30.11Morgan Stanley 31.65 26781t 33.79 6.76
393.52 252.28Netflix 298.84 9978t319.75 7.00
283.35 187.30Nextera Energy 201.37 5384t221.76 10.13
105.62 62.40Nike 66.79 16582t 69.84 4.57
316.32 132.60Nvidia 196.40 20619t217.27 10.63
60.50 39.74Oracle 42.72 25423t 46.86 9.69
124.45 90.52PayPal 92.72 17819t 97.87 5.55
147.20 112.00Pepsico 113.09 14095t127.72 12.94
44.56 29.65Pfizer 30.18 51249t 32.16 6.56
92.74 68.41Philip Morris 69.60 10710t 73.99 6.31
128.09 99.09Procter&Gamble 108.50 18992t118.24 8.98
96.17 55.79Qualcomm Inc. 64.48 16780t 68.86 6.79
233.48 115.98Raytheon Co. 129.58 6538t128.95 -0.49
48.88 12.91Schlumberger 14.41 25508t 14.00 -2.85
186.40 53.96Simon 65.79 10542t 58.86-10.53
71.10 47.33Southern Co. 47.62 9934t 56.5618.77
99.72 53.61Starbucks Corp. 58.59 24163t 58.98 0.67
130.24 70.03Target 93.79 10571t103.63 10.49
135.70 93.09Texas Instruments 93.50 15743t106.15 13.53
342.26 253.22Thermo Fisher 279.35 5147t296.31 6.07
155.09 80.42Travelers Comp. 85.10 5368t 96.4113.29
61.11 30.00U.S. Bancorp 32.57 16075t 33.72 3.53
188.96 120.38Union Pacific 125.10 7849t128.63 2.82
306.72 208.07United Health 225.04 9583t244.22 8.52
158.44 82.81United Technolog. 90.93 16021t 92.84 2.10
125.31 82.00UPS 87.06 10398t 96.7911.18
62.22 49.02Verizon 50.99 33600t 54.31 6.51
214.17 147.98VISA Inc. 152.01 21819t157.89 3.87
64.50 40.52Walgreens Boots 45.08 8980t 49.6010.03
125.38 96.53Walmart Inc. 106.76 17581t119.26 11.71
54.75 25.89Wells Fargo 26.50 58062t 29.6311.8152 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03. 17.03.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.03. Stück 17.03. 17.03.SMISchluss Schluss %absolut
(22.04 Uhr) 16.03. 17.03. 17.03. 17.03.
Europa
SMI 8227.08 8493.04 3.23 265.96
SPI 10029.88 10296.23 2.66 266.35
ATX1791.42 1768.57 -1.28 -22.85
DAX 8742.25 8939.10 2.25 196.85
CAC 40 3881.46 3991.78 2.84 110.32
S&P UK 1038.44 1068.97 2.94 30.53
Euro Stoxx 50 2450.37 2530.50 3.27 80.13
Stoxx Europe 50 2406.84 2491.59 3.52 84.75
Amerika
Dow Jones 20188.52 21237.38 5.20 1048.86S&P 500 2386.13 2529.19 6.00 143.06
Nasdaq 6904.59 7334.78 6.23 430.19
S&P TSX 12360.40 12685.21 2.63 324.81
Mexiko IPC gs. 36189.25
Bovespa 74438.40 75940.10 2.02 1501.70
Merval 25697.51 25788.27 0.35 90.76
Asien und Afrika
Nikkei 225 17002.04 17011.53 0.06 9.49
Hang Seng 23047.75 23326.99 1.21 279.24
Shanghai Co. 2789.25 2779.64 -0.34 -9.61
Indien BSE 31390.07 30579.09 -2.58 -810.98
S&P ASX 200 5002.00 5293.40 5.83 291.40
S&P SA 50 1853.57 1888.66 1.89 35.09SMISTOXXEUROPE50