30 FINANZEN Samstag, 22. Februar 2020
Schluss Vol. in %absolut
21.02. Stück 21.02. 21.02.
TAGESGEWINNER
SMI
Sika 196.55 1234t 4.69 8.80
GeberitN538.40 154t 0.19 1.00
Roche GS 345.80 3047t 0.04 0.15
RichemontN72.10 2659t -0.17 -0.12
NovartisN94.40 8813t -0.17 -0.16
SPI
LumX Group 0.02 40t 15.00 0.00
GAMN3.65 3162t 4.46 0.16
Blackstone 0.90 39t 3.93 0.03
AiresisN1.09 1300 3.81 0.04
Molecular Partn.N23.40 66t 2.86 0.65
TAGESVERLIERER
SMI
Swiss ReN104.20 4184t -2.89 -3.10
UBS GroupN12.69 32420t -2.61 -0.34
ABBN23.51 7595t -1.63 -0.39
Credit Suisse GroupN13.39 14267t -1.29 -0.18
SwatchI244.80 306t -0.97 -2.40
SPI
Relief Therap. 0.00 18786t -15.38 0.00
Bq. Profil de GestionI1.78 1000 -11.00 -0.22
AscomN9.55 139t -4.50 -0.45
AryztaN0.93 5488t -4.27 -0.04
HochdorfN77.50 1878 -3.61 -2.90
MEISTGEHANDELTE TITEL
SMI
UBS GroupN12.69 32420t -2.61 -0.34
Credit Suisse GroupN13.39 14267t -1.29 -0.18
NovartisN94.40 8813t -0.17 -0.16
ABBN23.51 7595t -1.63 -0.39
NestléN109.02 6045t -0.31 -0.34
SPI
Relief Therap. 0.00 18786t -15.38 0.00
Meyer BurgerN0.34 7378t -2.86 -0.01
AryztaN0.93 5488t -4.27 -0.04
GAMN3.65 3162t 4.46 0.16
ClariantN23.20 2118t -0.73 -0.1711110.78
-0.39%13400.18
-0.39%SPISCHWEIZ: SWISS-MARKET-INDEX (SMI) SMI:-0.39%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 20.02. Stück 21.02. 21.02. 2020 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
24.69 17.25 ABB N 23.90 7595t 23.51 -1.63 0.60 16.73 1.60 16.04 0.80 26.03.20 0.81 3.39 20.59 3.61 15.14 50973.16
63.30 49.88 Adecco Group N 58.42 1061t 58.32 -0.17 -4.74 10.04 -18.77 -23.46 2.50 16.04.20 2.54 4.39 11.97 2.11 2.10 9526.23
63.85 53.74 Alcon 62.17 1914t 62.01 -0.26 13.16 ----06.05.20 0.20 0.32 30.65 1.63 6.17 30490.32
14.14 10.70 Credit Suisse Group N 13.57 14267t 13.39 -1.29 2.17 12.33 -12.28 -40.52 0.26 30.04.20 0.29 2.17 8.81 0.70 8.48 34225.00
550.80 394.10 Geberit N 537.40 154t 538.40 0.19 -0.88 34.10 25.15 62.27 10.80 01.04.20 11.75 2.19 29.78 9.13 10.81 19943.11
3416 2452 Givaudan N 3387 28t 3363 -0.71 10.95 36.49 86.01 85.09 60.00 25.03.20 64.84 1.91 33.84 8.02 18.71 31052.55
54.00 44.78 LafargeHolcim N 49.08 2443t 48.66 -0.86 -9.39 -0.18 -15.30 -32.74 2.00 12.05.20 2.06 4.18 13.18 1.02 -2.01 29971.11
428.30 276.50 Lonza N 420.40 255t 419.60 -0.19 18.80 46.20 150.28 299.12 2.75 28.04.20 3.10 0.73 30.17 4.37 21.27 31247.09
113.20 89.80 Nestlé N 109.36 6045t 109.02 -0.31 4.05 18.84 48.53 51.63 2.45 23.04.20 2.82 2.57 23.24 6.24 4.18 324443.52
96.38 76.96 Novartis N 94.56 8813t 94.40 -0.17 2.72 17.82 37.97 10.89 2.52 28.02.20 3.07 3.21 16.86 3.71 6.02 238584.18
87.44 68.14 Richemont N 72.22 2659t 72.10 -0.17 -5.21 -2.17 -5.69 -14.42 2.00 09.09.20 2.20 3.02 20.50 2.13 -5.75 41399.82
351.60 255.95 Roche GS 345.65 3047t 345.80 0.04 10.13 24.82 40.28 34.13 8.70 05.03.19 9.35 2.66 16.63 7.27 19.16 298274.18
2876 2292 SGS N 2644 30t 2634 -0.38 -0.64 5.36 24.25 38.12 78.00 24.03.20 84.35 3.18 27.21 12.37 3.91 19928.14
196.55 130.60 Sika 187.75 1234t 196.55 4.69 8.08 51.66 117.35 257.19 2.05 21.04.20 2.76 1.48 30.93 6.93 21.47 27867.09
322.00 240.10 Swatch I 247.20 306t 244.80 -0.97 -9.33 -12.94 -29.41 -42.64 8.00 14.05.20 8.11 3.27 16.18 1.08 -9.48 12617.33
522.40 414.50 Swiss Life N 512.60 191t 509.80 -0.55 4.94 22.84 60.11 123.69 16.50 28.04.20 21.81 4.18 13.06 1.00 5.53 17126.53
117.05 89.26 Swiss Re N 107.30 4184t 104.20 -2.89 -4.14 6.41 11.74 21.87 5.60 17.04.20 6.10 5.22 11.68 1.14 1.67 34115.57
577.80 456.00 Swisscom N 574.40 181t 572.20 -0.38 11.63 25.02 26.37 7.05 22.00 06.04.20 22.00 3.82 20.22 3.19 13.66 29641.07
13.81 9.86 UBS Group N 13.03 32420t 12.69 -2.61 3.76 2.75 -20.62 -23.17 0.70 29.04.20 0.75 5.80 10.07 0.84 8.42 48952.11
439.90 313.30 Zurich Insur.Grp N 434.30 637t 432.30 -0.46 8.86 32.85 53.68 41.83 19.00 01.04.20 21.65 4.92 14.83 1.86 16.31 64675.55
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 1.43Addex Therapeutics 1.72 6359 1.70 -1.16
210.00 155.00Adval Tech N 170.00 144169.00 -0.59
15.10 11.56Aevis Victoria N 14.00 4040 13.75-1.79
1.39 1.00Airesis N 1.05 1300 1.09 3.81
215.50 159.10Allreal N 213.50 13t215.00 0.70
177.60 121.00Also Holding 173.20 15t171.60 -0.92
24.20 18.75Aluflexpack 22.80 2619 22.00-3.51
57.80 26.10AMS 40.17 771t 39.59-1.44
354.00 243.00APG SGA N 281.50 1034284.00 0.89
13.76 10.00Arbonia N 11.26 68t 11.36 0.89
3.16 1.86Arundel N 1.99 5000 2.00 0.50
1.56 0.64Aryzta N 0.97 5488t 0.93 -4.27
15.00 9.45Ascom N 10.00 139t 9.55 -4.50
4.05 1.80Asmallworld 2.70 2041 2.70 0.00
170.00 91.65Autoneum Hold. N 120.80 19t118.20 -2.15
B
189.80 108.04Bachem Hold. N 188.00 7922188.60 0.32
187.00 156.60Bâloise N 177.60 125t177.20 -0.23
535.00 450.00Bank Linth 530.00 130530.00 0.00
2240 1701Barry Callebaut N 2222 10t 2190 -1.44
948.00 900.00Baselland KB 942.00 454944.00 0.21
61.20 33.46Basilea Pharmac. N 52.30 150t 50.75-2.96
79.80 68.00Basler KB PS 78.80 4073 77.60-1.52
73.65 59.00BB Biotech N 66.25 125t 67.40 1.74
7430 4560Belimo N 7380 511 7210 -2.30
305.50 243.50Bell Food Group N 278.00 3171279.50 0.54
29.90 19.50Bellevue N 28.50 19t 28.20-1.05
394.00 307.00Bergb. Eng.Trüb.Titlis360.00 411348.00 -3.33
246.50 211.00Berner KB N 241.00 1350240.00 -0.41
47.80 42.00BFW Liegensch. N 46.50 1465 47.50 2.15
92.20 61.90BKW N 90.90 69t 90.20-0.77
2.88 0.78Blackstone 0.87 39t 0.90 3.93
85.65 44.46Bobst N 52.40 14t 51.45-1.81
180.80 123.90Bossard N 142.80 22t142.20 -0.42
206.00 193.00Bq. Cant. Geneve N 204.00 645204.00 0.00
843.00 708.00Bq. Cant.Vaudoise N835.00 3004834.00 -0.12
59.00 52.00Bq. Canton de Jura N56.50 58 57.50 1.77
3.56 1.50Bq. Profil de Gestion I 2.00 1000 1.78-11.00
362.40 273.60Bucher Ind. N 337.40 25t336.80 -0.18
321.00 216.50Burckhardt Comp. N268.00 3358261.50 -2.43
81.70 68.00Burkhalter 78.40 6487 79.30 1.15
1590 805.00BVZ N 1320 11 1320 0.00
C
38.50 26.80Calida Holding N 36.90 2558 37.00 0.27
288.00 240.00Carlo Gavazzi I 247.00 277249.00 0.81
57.00 36.10Cassiopea 43.10 318 42.90-0.46
124.00 85.25Cembra Money Bk N121.30 157t124.00 2.23
3.18 2.10CI Com I 2.32 40 2.28 -1.72
64.30 40.60Cicor Technologies N56.00 1607 56.70 1.25
23.88 16.87Clariant N 23.37 2118t 23.20-0.73
103.60 72.00Coltene N 90.00 2598 90.00 0.00
146.90 77.25Comet N 139.30 18t136.60 -1.94
111.50 98.00Comp. Fin.Tradition I108.50 770108.50 0.00
1176 714.00Conzzeta N 1090 1054 1082 -0.73
103.00 67.20Cosmo Pharmac.N 84.80 7240 84.30-0.59
88.50 74.00CPH N 76.00 1002 76.00 0.00
120.00 89.00Crealogix N 115.00 111114.50 -0.43
D
189.60 133.60Dätwyler I 172.40 19t172.00 -0.23
63.45 45.46DKSH Holding N 61.20 97t 60.10-1.80
787.50 602.00dormakaba N 626.00 6536622.00 -0.64
110.35 73.88Dufry N 84.50 278t 83.88-0.73
E
166.00 72.50Edisun Power N 131.00 -132.00 0.76
7.97 5.58EFG N 6.38 333t 6.19 -2.98
446.00 348.00Elma Electronic N 440.00 -440.00 0.00
973.00 744.00Emmi N 922.00 3120911.00 -1.19
673.00 532.00EMS-Chemie N 636.00 25t632.00 -0.63
0.33 0.13Evolva Holding N 0.27 858t 0.27 0.55
F
82.00 50.70Feintool Intern. N 53.80 2797 52.40-2.60
195.40 161.70Flughafen Zürich N 172.70 120t170.20 -1.45
1799 1387Forbo N 1629 1483 1606 -1.41
SCHWEIZ: SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.39%
16.35 13.80Fundamenta Real 16.05 10t 16.15 0.62
G
71.15 44.32Galenica N 70.15 135t 70.70 0.78
5.17 2.61GAM N 3.49 3162t 3.65 4.46
1059 765.50Georg Fischer N 934.50 13t926.50 -0.86
37.20 28.40Glarner KB N 36.80 3847 36.90 0.27
1610 1400Graubündner KB PS 1580 259 1595 0.95
380.00 324.00Grp. Minoteries SA 338.00 -338.00 0.00
1678 926.00Gurit I 1664 1302 1626 -2.28
H
148.60 117.60Helvetia N 146.30 64t145.50 -0.55
138.50 102.00HIAG Immobilien N 113.00 727112.50 -0.44
33.80 17.00Highlight E. and E. I 30.20 199 30.40 0.66
147.20 51.90Hochdorf N 80.40 1878 77.50 -3.61
85.90 60.80Huber +Suhner N 73.00 27t 71.70 -1.78
4740 4400Hypo Lenzburg N 4620 2 4620 0.00
I
33.88 16.31Idorsia 32.30 239t 32.40 0.31
44.60 25.32Implenia N 41.58 68t 41.56 -0.05
809.50 504.00Inficon N 802.00 3715803.00 0.12
2540 1686Interroll N 1962 1245 1942 -1.02
673.00 491.00Intershop N 651.00 577662.00 1.69
91.00 60.80Investis Holding 90.00 3276 90.00 0.00
185.00 143.50IVF Hartmann N 180.00 514179.00 -0.56
J
51.82 36.44Julius Bär N 48.36 937t 47.91 -0.93
179.80 131.00Jungfraubahn N 166.80 4828162.80 -2.40
K
179.80 129.40Kardex N 167.80 12t164.80 -1.79
38.50 21.05Klingelnberg 21.20 6371 21.10 -0.47
261.60 161.10Komax N 201.20 14t201.40 0.10
7.00 5.03Kudelski I 5.31 52t 5.21 -1.88
168.00 127.10Kühne +Nagel N 158.85 225t155.35 -2.20
4.49 1.45Kuros Biosc. N 2.90 27t 2.90 0.00
L
53.50 36.00Lalique Group 37.60 - 37.60 0.00
105.60 59.55Landis+Gyr 92.25 93t 91.45 -0.87
49.30 18.30lastminute.com 48.60 7552 47.80 -1.65
2.22 1.23Leclanché N 1.25 22t 1.29 2.80
1520 1144Lem N 1344 372 1324 -1.49
50.95 28.24Leonteq N 47.34 71t 47.08 -0.55
93800 71500Lindt &Sprüngli N 93500 102 92800 -0.75
8665 6290Lindt &Sprüngli PS 8600 979 8545 -0.64
71.90 58.00LLB N 67.80 2209 67.70 -0.15
47.52 35.68Logitech Intern. N 41.90 1151t 41.64 -0.62
0.15 0.0110LumX Group 0.0200 40t0.0230 15.00
497.50 402.00Luzerner KB N 439.50 1432440.00 0.11
M
29.60 15.20MCH Group N 22.40 1282 22.40 0.00
105.88 67.70Medacta Group 83.20 6217 83.40 0.24
64.70 38.55Medartis 43.60 2039 43.10 -1.15
19.28 13.50Meier Tobler N 16.72 907 16.84 0.72
2925 1915Metall Zug N 2080 492 2080 0.00
0.86 0.32Meyer Burger N 0.35 7378t 0.34 -2.86
9.40 6.10Mikron N 6.16 13t 6.12 -0.65
11.70 8.78Mobilezone N 11.60 111t 11.56 -0.34
321.50 233.50Mobimo N 310.50 10t309.00 -0.48
24.60 12.16Molecular Partn. N 22.75 66t 23.40 2.86
N
9.57 5.33Newron Pharmac. N 6.70 5736 6.52 -2.69
47.50 40.20Novavest Real Est. 47.30 8935 47.10 -0.42
O
15.20 2.33ObsEva SA 3.34 12t 3.36 0.60
13.90 8.63OC Oerlikon N 10.43 1884t 10.23 -1.92
17.30 13.36Orascom N 13.52 6817 13.50 -0.15
115.00 87.50Orell Fuessli N 110.00 4617107.00 -2.73
93.60 74.00Orior N 91.40 9361 90.90 -0.55
P
83.95 67.15Pargesa I 79.90 53t 79.05 -1.06
968.80 686.40Partners Group N 958.00 50t956.00 -0.21
42.50 28.50Peach Property N 42.10 3708 42.20 0.24
0.0225 0.0140Perfect N 0.0145 -0.0145 0.00
162.00 69.00Perrot Duval I 118.00 -118.00 0.00
519.00 374.00Phoenix Mecano I 466.00 364464.00 -0.4365.20 47.50PIERER Mobility 52.00 8196 51.10 -1.73
307.00 222.00Plazza N 305.00 1185305.00 0.00
50.00 42.90Poenina Holding 48.40 39 48.30 -0.21
28.00 4.19Polyphor 6.85 25t 6.65 -2.92
65.50 55.00Private Equity N 58.00 211 58.00 0.00
154.80 100.30PSP Swiss Prop. N 152.20 98t153.70 0.99
R
0.0070 0.0008Relief Therap. 0.0026 18786t0.0022-15.38
157.00 122.20Rieter N 125.10 15t124.30 -0.64
1310 1115Romande Energie N 1270 77 1250 -1.57
S
22.30 5.70Santhera Pharma N 9.73 6307 9.60 -1.34
270.00 185.00Schaffner N 195.00 638195.00 0.00
253.00 198.20Schindler N 227.40 37t224.80 -1.14
264.00 201.20Schindler PS 234.40 162t233.00 -0.60
46.80 33.20Schlatter N 34.60 - 34.60 0.00
0.60 0.19Schmolz+Bickenb. N 0.20 891t 0.20 0.74
1296 870.00SchweiterTechn. I 1284 1173 1270 -1.09
50.90 30.00Sensirion 40.85 9323 40.75 -0.24
97.00 68.60SFS Group N 92.65 91t 89.90 -2.97
499.50 337.50Siegfried N 481.50 7911477.50 -0.83
16.02 9.85SIG Combibloc 15.08 500t 15.00 -0.53
6260 4600SNB N 5800 28 5700 -1.72
26.40 17.70SoftwareONE 24.70 177t 24.45 -1.01
258.60 182.70Sonova N 256.40 253t256.00 -0.16
22.80 18.00Spice Private Eq. 18.50 578 18.20 -1.62
489.00 413.00St. Galler KB N 483.00 1801484.00 0.21
50.35 37.00Stadler Rail 48.94 126t 48.58 -0.74
56.00 42.40Starrag Group N 51.00 988 50.50 -0.98
1066 746.40Straumann N 1040 55t 1044 0.43
113.40 86.95Sulzer N 105.00 162t101.80 -3.05
84.40 66.90Sunrise Comm. N 84.05 173t 84.05 0.00
62.60 46.14Swatch N 47.70 103t 46.84 -1.80
110.00 86.00Swiss Fin.&Prop. 108.00 1084107.00 -0.93
124.20 80.55Swiss Prime Site N 123.00 166t123.50 0.41
63.45 34.25Swissquote N 61.30 35t 61.00 -0.49
T
302.60 212.40Tecan N 297.80 21t291.80 -2.01
184.55 132.35Temenos N 159.65 328t160.45 0.50
112.00 103.00Thurgauer KB PS 110.50 1162112.00 1.36
9.18 5.40Tornos N 5.60 59t 5.41 -3.39
118.00 89.00TX Group 104.00 11t100.60 -3.27
U
101.20 61.30U-Blox N 86.40 77t 86.40 0.00
V
11.10 9.60Valartis Group N 10.20 40 10.20 0.00
118.00 92.20Valiant N 106.60 11t105.40 -1.13
290.50 236.50Valora N 274.50 21t269.00 -2.00
46.80 35.50Varia US Prop. 45.50 28 45.40 -0.22
164.40 95.10VATGroup N 152.35 97t149.70 -1.74
608.00 485.00Vaudoise Ass. N 592.00 628584.00 -1.35
3255 1958Vetropack I 2945 179 2940 -0.17
190.00 122.60Vifor Pharma N 181.15 180t181.10 -0.03
840.00 725.00Villars N 800.00 -800.00 0.00
1.38 0.75VonRoll I 0.81 149t 0.82 0.74
74.90 49.96Vontobel N 73.30 60t 72.75 -0.75
167.20 130.20VP Bank N 166.60 1643165.60 -0.60
386.50 244.00VZ Holding N 373.00 2133371.50 -0.40
W
128.00 109.00Walliser KB N 113.00 1929111.50 -1.33
2280 1750Warteck Invest N 2220 291 2220 0.00
3.26 1.53Wisekey Intern. N 1.68 19t 1.66 -0.95
Y
160.00 114.30Ypsomed N 157.80 18t159.20 0.89
Z
49.25 31.20Zehnder N 47.75 21t 49.00 2.62
30.60 22.80Züblin N 29.80 1205 30.00 0.67
2420 1685Zug Estates Hold. N 2410 156 2380 -1.24
6680 5860Zuger KB I 6680 24 6640 -0.60
129.40 79.80Zur Rose Group N 120.00 20t118.00 -1.67
278.00 242.00Zwahlen I 250.00 -250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02. 21.02.52 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02. 21.02.52 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02. 21.02.3338 2688Canon 2788 2988t 2776 -0.41
26255 20365Central Japan Railw.20725 286t 20690 -0.17
12380 6720Chugai Pharmaceut.12085 932t 12255 1.41
8219 3908Daiichi Sankyo 7715 1006t 7655 -0.78
16535 12075Daikin Industries 15445 740t 15455 0.06
5225 4081Denso 4467 1212t 4452 -0.34
10935 8981East Japan Railw. 9014 914t 9089 0.83
22060 17580Fanuc 20470 504t 20180 -1.42
70230 50710Fast Retailing 59640 486t 58860 -1.31
4693 3139Hitachi 4189 3420t 4178 -0.26
3259 2412Honda Motor 3041 5389t 3039 -0.07
1364 938.00Japan Post Holdings 1005 3187t 1004 -0.15
2898 2179Japan Tobacco 2267 4098t 2269 0.07
9251 7488Kao Corp. 8525 998t 8407 -1.38
3451 2354KDDI Corp. 3409 3761t 3425 0.47JAPAN: NIKKEI 225* -0.39%3256 2520Mitsubishi 2852 3168t 2865 0.46
603.00 490.50Mitsubishi UFJ 562.80 39993t566.30 0.62
177.50 150.10Mizuho Financial 158.70 62522t159.10 0.25
2908 2264NipponTel. &Tel. 2776 3116t 2812 1.28
3164 2258NTT DoCoMo 3131 4396t 3145 0.45
4615 2920Recruit Hold. 4552 3213t 4488 -1.41
5000 3573Seven &IHoldings 3920 5116t 3937 0.43
13945 8826Shin-Etsu Chem. 13745 1384t 13755 0.07
6045 3958Softbank 5531 20695t 5664 2.40
8113 4630Sony 7522 4197t 7479 -0.57
4167 3380Sumitomo Mitsui Fin. 3751 5164t 3754 0.08
4822 3401Takeda Pharm. 4163 4442t 4229 1.59
6317 5177Tokio Marine 6126 2171t 6269 2.33
25875 13760Tokyo Electron 25165 832t 24845 -1.27
8026 6274Toyota 7752 5155t 7837 1.1052 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02. 21.02.52 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02. 21.02.92.71 64.79AB Inbev 67.48 2411t 66.15 -1.97
317.45 197.25Adidas N 285.00 713t282.45 -0.89
897.00 562.80Adyen 869.80 84t871.60 0.21
179.90 154.75Aena SME 167.95 137t167.60 -0.21
183.10 150.00Aeroports de Paris 166.50 65t166.70 0.12
24.50 19.36Ahold Delhaize 23.56 3074t 23.37 -0.83
140.70 98.91Air Liquide 138.50 890t139.25 0.54
139.40 109.30Airbus 131.78 1237t130.84 -0.71
92.12 73.14Akzo Nobel 85.50 1349t 84.32 -1.38
232.60 192.70Allianz vN 228.00 1966t230.70 1.18
78.82 61.72Amadeus IT 71.62 850t 70.96 -0.92
2294 1655Anglo American 2123 3618t 2125 0.12
294.40 155.22ASML Hold. 287.70 1488t285.00 -0.94
248.50 183.00Assa-Abloy AB 246.50 1855t245.80 -0.28
2730 2079Associat BR Foods 2634 1208t 2583 -1.94
7948 5626AstraZeneca 7574 2008t 7690 1.53
24.95 19.47Atlantia 22.07 1767t 22.11 0.18
399.20 236.00Atlas Copco A 368.20 1743t358.70 -2.58
442.30 350.00Aviva 406.20 7471t404.10 -0.52
25.62 20.53AXA 24.49 12051t 24.13 -1.45
672.60 439.40BAE Systems 656.40 9336t669.00 1.92
4.68 3.39Banco Santander 3.85 62128t 3.78 -1.74
192.96 134.70Barclays 181.32 55407t179.62 -0.94
74.61 55.64BASF N 61.40 3912t 60.74 -1.07
78.34 52.02Bayer N 74.66 3062t 74.09 -0.76
5.68 4.19BBVA 5.10 22908t 5.11 0.12
117.25 80.60Beiersdorf 107.05 368t107.25 0.19
2079 1586BHP Group 1677 3702t 1662 -0.93
78.30 58.04BMW St 65.31 2006t 64.51 -1.22
54.22 38.88BNP Paribas 53.26 4705t 53.22 -0.08
583.40 452.15BP PLC 466.20 47553t453.55 -2.71
3507 2632Brit. Am.Tobacco 3344 3509t 3353 0.27
231.50 150.76BT Group 156.12 18659t156.28 0.10
3.16 1.98Caixabank 2.70 18539t 2.70 0.11
120.90 96.14Capgemini 113.35 542t113.35 0.00
498.20 387.50Christian Dior 434.80 13t429.00 -1.33
999.60 629.00Coloplast 980.00 280t960.20 -2.02
2150 1656Compass Group 1949 2814t 1953 0.23
157.40 99.26Continental 112.70 1094t111.88 -0.73
13.80 9.68Crédit Agricole 13.16 7859t 13.14 -0.11
36.91 26.75CRH 34.99 215 35.00 0.03
60.00 40.31Daimler N 43.75 6622t 42.60 -2.63
82.38 65.73Danone 71.46 1797t 71.00 -0.64
164.15 121.80Dassault Systems 155.75 344t154.65 -0.71
10.37 5.78Deutsche Bank N 9.87 23554t 9.52 -3.47
158.90 109.20Deutsche Börse N 154.40 670t155.25 0.55
35.00 26.07Deutsche Post N 32.29 4202t 31.83 -1.41
16.75 14.39DeutscheTelekom N 16.63 16814t 16.50 -0.76
3634 2887Diageo 3123 5043t 3100 -0.75
178.10 141.50DnB ASA 177.00 1796t175.75 -0.71
118.60 90.94DSM 115.10 737t116.05 0.83
802.60 523.60DSV Panalpina 782.40 414t772.60 -1.25
11.56 8.08E.ON N 11.24 8066t 11.37 1.12
13.61 8.93EDF 13.41 2207t 13.55 1.08
26.26 21.57Endesa 25.82 877t 25.84 0.08
8.61 5.23Enel 8.43 33125t 8.44 0.13
16.80 12.31Engie 16.48 7491t 16.60 0.70
16.06 12.52Eni 12.90 20683t 12.76 -1.05
203.90 144.50Equinor ASA 160.40 4267t158.50 -1.18
96.74 74.02Ericsson B 87.50 8348t 86.74 -0.87
145.00 95.50Essilor-Luxottica 141.40 794t142.05 0.46
324.70 254.70Essity AB B 316.20 1093t315.30 -0.28
75.76 53.24Exor 73.34 361t 72.08 -1.72
2926 1937Experian Group 2869 1329t 2863 -0.21
7696 4594Ferguson PLC 7580 409t 7566 -0.18
169.05 110.75Ferrari N.V. 164.15 765t159.80 -2.65
30.50 18.93Ferrovial 29.76 2916t 29.79 0.10
14.89 10.93Fiat Chrysler 12.28 10726t 12.08 -1.60
23.46 18.09Fortum 22.08 1708t 21.98 -0.45
52.82 40.46Fresenius 49.74 2439t 49.66 -0.16
81.10 57.24Fresenius M. C. St. 77.58 1085t 75.68 -2.45
19.63 15.26Generali 18.60 5033t 18.43 -0.89
1857 1485GlaxoSmithKline 1650 6878t 1658 0.50
343.60 212.10Glencore 228.95 37056t224.35 -2.01
192.80 124.90Hann. Rückvers. N 189.90 115t188.20 -0.90
45.20 34.18Healthineers 40.33 356t 40.48 0.37
105.00 87.22Heineken 104.00 559t103.85 -0.14
97.80 80.70Henkel Vz. 93.04 516t 92.54 -0.54
214.35 133.46Hennes&Mauritz 203.90 3539t204.25 0.17EUROPA:DJ STOXXEUROPE 600* -0.49%725.60 549.20Hermes Intl. 699.80 61t694.60 -0.74
585.80 419.80Hexagon B 573.20 680t567.80 -0.94
687.70 549.50HSBC Hold. 559.70 51322t562.20 0.45
11.35 7.27Iberdrola 11.04 19633t 11.18 1.31
2673 1637Imperial Brands 1709 4907t 1729 1.17
32.28 23.77Inditex 31.58 2444t 31.59 0.03
23.07 13.42Infineon N 21.73 7604t 21.10 -2.88
12.14 8.20ING Groep 10.05 21916t 9.88 -1.73
2.63 1.80Intesa Sanpaolo 2.55153187t 2.52 -1.12
568.60 404.30Investor B 563.60 839t559.20 -0.78
73.56 48.65KBC Group 70.14 863t 69.68 -0.66
614.90 420.00Kering 566.50 313t561.60 -0.86
126.40 89.55Kerry Group 126.30 148125.80 -0.40
62.28 42.50Kone Corp. 54.90 789t 55.28 0.69
324.70 214.90Legal &General 314.90 9511t313.90 -0.32
77.94 57.34Legrand 77.24 642t 77.26 0.03
208.60 145.50Linde PLC 202.20 1445t202.60 0.20
69.99 48.16Lloyds Bank.Group 56.55325613t 55.35 -2.12
8628 4391London St. Exchan. 8416 537t 8422 0.07
278.50 218.50L’Oréal 265.70 588t266.00 0.11
439.05 285.70LVMH 409.80 719t404.50 -1.29
119.50 90.58Michelin 110.35 549t109.55 -0.72
284.20 203.60Münch. Rück vN 274.50 605t274.20 -0.11
1074 772.50National Grid 1057 10938t 1064 0.64
27.11 22.06Naturgy Energy 24.28 1011t 24.13 -0.62
39.72 27.65Neste OYJ 38.91 1067t 38.72 -0.49
5.62 3.02Nokia 3.81 16599t 3.80 -0.14
86.73 57.20Nordea Bank AB 86.38 6796t 85.67 -0.82
447.70 310.15Novo-Nordisk AS B442.65 1503t438.70 -0.89
55.18 41.10OMV 43.89 402t 42.80 -2.48
15.38 12.55Orange 13.44 5752t 13.44 -0.04
774.80 472.20Orsted 761.00 497t769.80 1.16
179.50 149.35Pernod Ricard 165.35 433t165.45 0.06
27.06 18.54Peugeot 19.44 3381t 19.14 -1.52
45.93 34.50Philips Elec. 44.38 1844t 44.24 -0.32
77.40 58.84Prosus 71.47 990t 71.18 -0.41
1533 1110Prudential 1500 10722t 1489 -0.73
6744 5510Reckitt Benckiser 6492 1259t 6414 -1.20
2109 1597Relx 2082 2265t 2072 -0.48
15.20 11.90Repsol YPF 12.30 19411t 11.96 -2.77
5039 3901Rio Tinto 4210 3171t 4203 -0.17
968.47 619.80Rolls-Royce Group 664.60 5404t645.60 -2.86
274.20 176.55Royal Bk. of Scotl. 207.70 17502t204.10 -1.73
2638 1871Royal Dutch Shell A 1927 14241t 1888 -2.02
152.30 115.70Safran 145.55 832t143.80 -1.20
43.38 34.45Sampo 41.20 890t 41.08 -0.29
194.30 129.25Sandvik 183.20 2865t179.00 -2.29
95.06 71.74Sanofi S.A. 93.50 2138t 93.33 -0.18
129.60 92.60SAP 127.80 2835t126.16 -1.28
105.50 67.14Schneider Electr. 102.90 1750t101.65 -1.21
104.90 78.88SEB AB 104.05 5564t102.25 -1.73
119.90 84.42Siemens N 106.24 2606t105.34 -0.85
2023 1417Smith &Nephew 1979 3100t 1924 -2.78
32.23 20.81Soc. Générale 31.22 4600t 31.07 -0.48
39.57 30.18St. Gobain 35.78 1228t 35.82 0.10
742.60 573.80Standard Chartered621.20 6184t627.00 0.93
29.44 12.72STMicroelectronics 28.71 4081t 28.30 -1.43
113.80 82.02Svenska Handelsbk110.95 4874t109.65 -1.17
7.90 5.86Telefónica 6.29 33389t 6.11 -2.86
190.80 155.40Telenor 162.55 1346t161.50 -0.65
44.90 39.41Telia Comp. 42.34 9058t 41.99 -0.83
260.40 210.70Tesco 254.90 13510t255.70 0.31
112.50 84.96Thales 96.98 264t 96.44 -0.56
52.27 42.65Total 44.75 6767t 44.30 -1.02
14.44 9.07UniCredit 13.72 38008t 13.18 -3.89
57.77 46.92Unilever 54.05 3963t 53.92 -0.24
5333 3944Unilever plc. 4596 3403t 4593 -0.07
107.35 81.62Vinci 105.20 1187t105.45 0.24
26.69 23.35Vivendi 24.92 3971t 25.14 0.88
169.46 122.22Vodafone 155.00 50372t154.88 -0.08
187.74 136.94Volkswagen Vz. 169.44 1325t166.02 -2.02
175.10 125.30Volvo B 173.45 4640t170.70 -1.59
54.48 41.59Vonovia N 53.36 968t 53.66 0.56
157.15 116.20WFD Unibail-Rod. 125.50 1017t122.85 -2.11
70.96 56.66Wolters Kluwer 70.06 662t 69.92 -0.2052 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02. 21.02.52 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02.21.02.219.75 150.583M 158.56 3506t156.93 -1.03
92.45 72.36Abbott Lab 88.46 5419t 87.45 -1.14
97.86 62.66AbbVie Inc 94.23 6513t 94.96 0.77
216.39 159.96Accenture 213.90 2036t211.89 -0.94
386.75 249.10Adobe 378.96 2701t372.95 -1.59
202.22 114.27Allergan 198.74 2708t200.15 0.71
1531 1027Alphabet Inc. A 1517 2031t 1483 -2.21
1532 1025Alphabet Inc. C 1518 1662t 1485 -2.18
57.88 39.30Altria Group 45.56 9305t 45.89 0.72
58.66 41.11Am. Intl. Group 49.80 4844t 48.60 -2.41
2186 1587Amazon 2153 4566t 2096 -2.65
138.13 106.42American Express 136.58 3061t134.90 -1.23
244.99 166.30Amgen 222.14 2028t222.79 0.29
327.85 169.50Apple Inc. 320.30 31724t313.05 -2.26
39.70 29.67AT&T 38.61 28409t 38.55 -0.16
35.72 26.21Bank of America 34.85 45104t 34.36 -1.41
54.27 40.52Bank of NewYork 45.83 5032t 45.04 -1.72
231.61 195.40Berkshire Hath. B 228.17 4682t229.33 0.51
374.99 215.78Biogen Inc. 336.64 905t336.71 0.02
576.81 403.54BlackRock 566.92 487t557.00 -1.75
446.01 302.72Boeing 336.28 3652t330.38 -1.75
2094 1641Booking Hold. 1971 355t 1929 -2.14
68.34 42.48Bristol-Myers Sq. 65.17 10069t 65.63 0.71
107.59 78.45Capital One 103.54 2741t101.15 -2.31
150.55 111.75Caterpillar 136.93 2832t137.21 0.20
546.54 335.53Charter Comm. 539.22 1187t535.34 -0.72
127.34 105.40Chevron Corp. 109.81 6220t109.01 -0.73
58.26 43.40Cisco Systems 46.85 19718t 46.30 -1.18
83.11 60.05Citigroup 78.22 13914t 76.44 -2.28
60.13 44.42Coca Cola 59.72 10774t 60.13 0.69
77.41 64.75Colgate-Palmolive 75.16 5292t 76.27 1.48
47.74 37.89Comcast A 46.02 20478t 45.82 -0.43
71.01 50.13Conoco Philips 58.88 5182t 58.44 -0.75
325.26 214.25Costco 324.08 2174t321.95 -0.66
77.03 51.72CVS Caremark 71.94 5023t 71.51 -0.60
169.19 112.36Danaher 160.26 1893t161.88 1.01
153.41 107.32Disney Co. 140.37 7637t138.97 -1.00
60.52 40.44Dow Inc. 48.76 3959t 48.30 -0.94
102.99 84.28Duke Energy 101.43 3492t102.43 0.99
83.73 50.80DuPont de Nemours 52.55 4006t 52.43 -0.23
147.87 101.36Eli Lilly 142.00 2883t142.04 0.03
78.38 55.98Emerson Electric 72.02 2533t 72.09 0.10
83.49 58.79Exxon Mobil 59.86 20050t 59.13 -1.22
224.20 159.28Facebook 214.58 13896t210.18 -2.05
193.76 160.21General Dynamics 185.95 1403t187.60 0.89
13.26 7.65General Electric 12.53 42609t 12.25 -2.23
41.90 32.97General Motors 35.29 8264t 34.65 -1.81
71.19 60.89Gilead Sciences 67.00 22140t 69.70 4.03USA: S&P 500* -1.05%250.46 180.73Goldman Sachs 232.73 3004t230.62 -0.91
247.36 179.52Home Depot 247.02 3668t245.34 -0.68
184.06 150.38Honeywell 180.70 1903t179.88 -0.45
158.75 126.85IBM 151.22 3464t149.84 -0.91
69.29 42.86Intel 65.45 20523t 64.34 -1.70
154.50 126.10Johnson&Johnson148.37 7603t149.93 1.05
141.10 98.09JP Morgan Chase 137.49 9615t135.81 -1.22
22.58 18.97Kinder Morgan 22.24 14216t 22.14 -0.45
442.53 292.53Lockheed Martin 425.97 1021t427.80 0.43
126.73 91.60Lowe’sCompanies 126.57 3828t125.31 -1.00
347.25 215.93MasterCard 344.45 4951t339.70 -1.38
221.93 178.27McDonald’s 215.08 2779t215.87 0.37
122.15 82.77Medtronic 113.86 5477t113.28 -0.51
92.64 72.23Merck &Co. 82.49 8780t 82.34 -0.18
53.28 41.41MetLife 52.28 5192t 51.23 -2.01
190.70 108.80Microsoft 184.42 48070t178.59 -3.16
59.96 46.37Mondelez Intern. 59.04 5680t 58.75 -0.49
57.57 38.76Morgan Stanley 53.75 29090t 52.42 -2.47
392.95 252.28Netflix 386.00 3872t380.07 -1.54
283.35 185.76Nextera Energy 277.03 2522t277.59 0.20
105.62 77.07Nike 102.53 5289t100.25 -2.22
316.32 132.60Nvidia 308.70 18754t294.07 -4.74
60.50 49.89Oracle 55.51 8984t 54.68 -1.50
124.45 94.51PayPal 122.43 5770t119.49 -2.40
147.20 114.21Pepsico 145.16 4258t145.85 0.48
44.56 33.97Pfizer 35.85 30524t 35.72 -0.36
92.74 69.27Philip Morris 87.44 6240t 89.64 2.52
128.09 97.75Procter&Gamble 126.58 8617t126.70 0.09
96.17 52.27Qualcomm Inc. 89.47 11496t 87.03 -2.73
233.48 169.64Raytheon Co. 220.44 1635t222.18 0.79
48.88 30.65Schlumberger 33.83 7164t 33.39 -1.30
186.40 130.01Simon 140.53 3030t142.25 1.22
71.10 49.01Southern Co. 69.81 5372t 68.99 -1.17
99.72 69.03Starbucks Corp. 88.60 5718t 87.36 -1.40
130.24 70.03Target 118.26 3811t117.01 -1.06
135.70 101.57Texas Instruments 131.47 4100t128.52 -2.24
342.26 246.67Thermo Fisher 336.06 1527t334.94 -0.33
155.09 128.29Travelers Comp. 133.98 1463t135.16 0.88
61.11 47.57U.S. Bancorp 54.80 5558t 54.55 -0.46
188.96 149.09Union Pacific 183.40 2833t181.72 -0.92
306.72 208.07United Health 302.13 2945t301.43 -0.23
158.44 121.48United Technolog. 149.90 4267t151.52 1.08
125.31 92.65UPS 106.48 5957t102.94 -3.32
62.22 54.26Verizon 58.09 15446t 58.20 0.19
214.17 144.42VISA Inc. 211.45 9176t208.81 -1.25
71.88 49.03Walgreens Boots 51.87 4629t 51.45 -0.81
125.38 96.53Walmart Inc. 117.69 5848t118.58 0.76
54.75 43.34Wells Fargo 47.34 21119t 47.70 0.7652 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02. 21.02.52 Wochen SchlussVol. in Schluss %
Hoch Tief 20.02. Stück 21.02. 21.02.SMISchluss Schluss %absolut
(22.03 Uhr) 20.02. 21.02. 21.02. 21.02.
Europa
SMI 11154.53 11110.78 -0.39 -43.75
SPI 13453.31 13400.18 -0.39 -53.13
ATX3173.84 3149.39 -0.77 -24.45
DAX 13664.00 13579.33 -0.62 -84.67
CAC 40 6062.30 6029.72 -0.54 -32.58
S&P UK 1498.17 1491.31 -0.46 -6.86
Euro Stoxx 50 3822.98 3800.38 -0.59 -22.60
Stoxx Europe 50 3507.39 3490.53 -0.48 -16.86
Amerika
Dow Jones 29219.98 28992.41 -0.78 -227.57S&P 500 3373.23 3337.75 -1.05 -35.48
Nasdaq 9750.97 9576.59 -1.79 -174.38
S&P TSX 17944.06 17846.62 -0.54 -97.44
Mexiko IPC 44774.54 44997.37 0.50 222.83
Bovespa 115783.80113093.90 -2.32 -2689.90
Merval 38961.41 38617.83 -0.88 -343.58
Asien und Afrika
Nikkei 225 23479.15 23386.74 -0.39 -92.41
Hang Seng 27612.61 27316.77 -1.07 -295.84
Shanghai Co. 3030.15 3039.74 0.32 9.58
Indien BSE 41170.12 gs. 0.00 0.00
S&P ASX 200 7162.50 7139.00 -0.33 -23.50
S&P SA 50 2813.39 2790.69 -0.81 -22.70SMISPI