30 FINANZEN Mittwoch, 6. November 2019
Schluss Vol.in %absolut
05.11. Stück 05.11. 05.11.
TAGESGEWINNER
SMI
UBSGroupN12.28 18592t 1.32 0.16
SwissLifeN505.20 132t 1.18 5.90
AdeccoGroupN59.68 1301t 0.81 0.48
SwatchI284.50 236t 0.64 1.80
CreditSuisseGroupN12.99 12530t 0.54 0.07
SPI
PerfectN0.02 106t 13.33 0.00
Schmolz+Bickenb.N0.28 3677t 7.90 0.02
LemN1250 3582 7.02 82.00
MeyerBurgerN0.46 5570t 6.96 0.03
DufryN92.36 1461t 6.82 5.90TAGESVERLIERER
SMI
LonzaN351.60 323t -2.03 -7.30
RocheGS 294.00 1553t -1.47 -4.40
GivaudanN2 869 24t -1.14 -33.00
GeberitN511.40 231t -1.12 -5.80
NovartisN86.55 4819t -0.93 -0.81
SPI
YpsomedN138.00 21t -5.99 -8.80
Asmallworld 2.80 4488 -5.08 -0.15
BasileaPharmac.N40.78 30t -2.58 -1.08
MikronN6.82 1276 -2.57 -0.18
APGSGAN285.00 1782 -2.56 -7.50
MEISTGEHANDELTE TITEL
SMI
UBSGroupN12.28 18592t 1.32 0.16
CreditSuisseGroupN12.99 12530t 0.54 0.07
ABBN21.29 7015t 0.24 0.05
NestléN103.78 5105t -0.86 -0.90
NovartisN86.55 4819t -0.93 -0.81
SPI
MeyerBurgerN0.46 5570t 6.96 0.03
Schmolz+Bickenb.N0.28 3677t 7.90 0.02
AryztaN0.85 3520t 0.31 0.00
OCOerlikonN10.66 3491t 2.60 0.27
GAMN3.34 1819t -0.18 -0.0110272.98
-0.62%2655.96
0.05%SMIM(PR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:-0.62%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzte GV erwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 04.11. Stück 05.11. 05.11. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
21.45 17.25 ABB N 21.24 7015t 21.29 0.24 13.88 4.16 6.93 0.00 0.80 02.05.19 0.82 3.88 19.88 3.44 10.63 46159.88
60.10 42.43 Adecco Group N 59.20 1301t 59.68 0.81 29.94 24.26 4.61 -7.47 2.50 16.04.19 2.52 4.25 11.21 2.18 9.05 9748.38
63.85 53.82 Alcon 58.37 1564t 58.20 -0.29 -----06.05.20 0.18 0.31 28.79 1.53 -0.86 28442.34
14.14 10.36 Credit Suisse Group N 12.92 12530t 12.99 0.54 20.28 0.89 9.54 -45.39 0.26 30.04.20 0.29 2.23 9.05 0.66 7.76 33202.59
520.80 353.20 Geberit N 517.20 231t 511.40 -1.12 33.77 33.28 27.06 55.25 10.80 03.04.19 11.90 2.30 27.99 9.08 15.89 18942.99
2913 2224 Givaudan N 2902 24t 2869 -1.14 26.05 19.19 54.58 79.54 60.00 28.03.19 63.78 2.20 30.82 6.54 8.76 26491.16
54.00 39.11 LafargeHolcim N 51.70 3330t 51.94 0.46 28.25 12.33 1.15 -22.77 2.00 15.05.19 2.04 3.95 13.69 1.08 6.09 31991.36
364.00 245.10 Lonza N 358.90 323t 351.60 -2.03 38.04 8.32 113.49 247.93 2.75 18.04.19 3.08 0.86 25.36 3.71 9.84 26183.21
113.20 77.74 Nestlé N 104.68 5105t 103.78 -0.86 30.05 22.93 47.21 47.21 2.45 11.04.19 2.78 2.65 22.11 5.82 3.96 308849.28
94.40 74.02 Novartis N 87.36 4819t 86.55 -0.93 12.84 7.23 39.15 6.07 2.60 28.02.19 2.98 3.41 15.56 3.40 0.96 218744.29
87.44 60.44 Richemont N 79.54 1689t 79.12 -0.53 25.59 5.32 19.25 0.03 2.00 11.09.19 2.20 2.77 20.57 2.24 4.74 45430.70
298.50 233.60 Roche GS 298.40 1553t 294.00 -1.47 20.79 19.90 33.58 2.62 8.70 05.03.19 9.35 3.13 14.45 6.21 7.54 253593.43
2697 2151 SGS N 2562 16t 2562 0.00 15.93 7.69 29.39 20.28 78.00 22.03.19 83.80 3.27 26.74 11.21 2.62 19383.41
173.20 116.80 Sika 172.45 389t 173.20 0.43 39.00 33.03 123.37 196.92 2.05 09.04.19 2.71 1.57 28.04 6.74 17.18 24556.50
350.70 247.70 Swatch I 282.70 236t 284.50 0.64 -0.77 -17.56 -3.03 -36.05 8.00 24.05.18 8.47 2.99 16.46 1.22 1.45 14644.48
505.80 365.40 Swiss Life N 499.30 132t 505.20 1.18 33.44 32.49 99.29 129.64 16.50 28.04.20 20.61 4.13 13.34 0.97 9.41 16972.00
105.15 86.92 Swiss Re N 103.75 898t 103.65 -0.10 15.01 15.86 16.13 32.80 5.60 17.04.19 6.05 5.83 11.81 1.01 5.22 33935.50
513.80 441.10 Swisscom N 511.80 186t 510.60 -0.23 8.71 11.31 15.73 -11.12 22.00 06.04.20 22.00 4.30 18.23 2.95 5.79 26450.07
14.63 9.86 UBS Group N 12.12 18592t 12.28 1.32 0.33 -13.74 -6.72 -26.23 0.70 02.05.19 0.76 6.30 9.95 0.79 3.71 47369.91
394.00 282.40 Zurich Insur.Grp N 388.40 550t 386.60 -0.46 31.90 24.19 55.20 31.59 19.00 03.04.19 20.97 5.40 13.27 1.66 12.61 57838.47
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.52 1.43Addex Therapeutics 1.75 18t 1.72 -1.71
223.00 155.00Adval Tech N 165.00 4171.00 3.64
13.50 11.44Aevis Victoria N 13.25 33t 13.25 0.00
1.39 1.15Airesis N 1.25 344 1.25 0.00
197.60 152.40Allreal N 192.80 25t192.60 -0.10
155.80 104.00Also Holding 150.00 3335148.00 -1.33
24.20 18.75Aluflexpack 21.65 8479 21.65 0.00
57.80 18.03AMS 46.82 719t 46.40-0.90
364.00 243.00APG SGA N 292.50 1782285.00 -2.56
13.32 10.00Arbonia N 12.44 91t 12.22-1.77
3.48 1.86Arundel N 2.04 - 2.04 0.00
1.75 0.64Aryzta N 0.84 3520t 0.85 0.31
15.12 9.54Ascom N 10.10 205t 10.10 0.00
5.96 1.80Asmallworld 2.95 4488 2.80 -5.08
205.20 91.65Autoneum Hold. N 118.40 29t118.70 0.25
B
154.00 106.84Bachem Hold. N 151.60 3164149.80 -1.19
185.00 131.10Bâloise N 182.20 101t183.50 0.71
494.00 430.00Bank Linth 488.00 34488.00 0.00
2106 1504Barry Callebaut N 2088 7418 2082 -0.29
936.00 900.00Baselland KB 908.00 371906.00 -0.22
54.10 33.46Basilea Pharmac. N 41.86 30t 40.78-2.58
80.40 68.00Basler KB PS 71.60 2466 72.60 1.40
73.65 55.05BB Biotech N 62.95 47t 62.75-0.32
6340 3750Belimo N 6310 891 6270 -0.63
328.00 243.50Bell Food Group N 278.50 3837272.00 -2.33
23.30 18.00Bellevue N 22.80 12t 23.10 1.32
409.00 307.00Bergb. Eng.Trüb.Titlis356.00 128351.00 -1.40
246.50 190.00Berner KB N 219.00 3137220.00 0.46
44.00 40.40BFW Liegensch. N 43.90 1873 43.90 0.00
76.00 61.90BKW N 72.30 23t 71.70-0.83
6.00 0.90Blackstone 1.00 2070 1.00 0.00
85.65 44.46Bobst N 54.30 29t 54.30 0.00
172.50 123.90Bossard N 161.60 24t163.20 0.99
206.00 191.50Bq. Cant. Geneve N 197.50 255198.00 0.25
820.00 708.00Bq. Cant.Vaudoise N775.00 3145776.00 0.13
59.00 52.00Bq. Canton de Jura N55.00 23 55.50 0.91
3.56 2.20Bq. Profil de Gestion I 2.40 - 2.40 0.00
362.40 253.40Bucher Ind. N 319.00 18t319.80 0.25
332.40 216.50Burckhardt Comp. N246.50 6974247.00 0.20
87.50 68.00Burkhalter 79.20 13t 79.10-0.13
1300 790.00BVZ N 1240 2 1210 -2.42
C
33.10 26.80Calida Holding N 32.50 1128 32.40-0.31
289.00 228.00Carlo Gavazzi I 264.00 187265.00 0.38
57.00 35.50Cassiopea 38.00 704 38.10 0.26
107.60 73.25Cembra Money Bk N104.60 72t104.40 -0.19
440.00 390.00Cham Group N 432.00 144431.00 -0.23
3.18 2.10CI Com I 2.22 - 2.22 0.00
61.50 35.40Cicor Technologies N46.75 796 46.50-0.53
22.45 16.87Clariant N 20.42 1466t 20.61 0.93
105.00 72.00Coltene N 81.60 5997 80.20-1.72
106.50 74.45Comet N 99.15 7705 98.80-0.35
111.50 98.00Comp. Fin.Tradition I102.50 662103.00 0.49
980.00 714.00Conzzeta N 876.00 1776891.00 1.71
128.50 67.20Cosmo Pharmac.N 77.70 9879 76.20-1.93
88.50 76.00CPH N 79.40 331 80.00 0.76
138.00 89.00Crealogix N 95.00 231 95.40 0.42
D
175.00 122.60Dätwyler I 172.20 18t170.20 -1.16
76.10 45.46DKSH Holding N 47.40 171t 49.14 3.67
787.50 573.00dormakaba N 649.00 17t653.00 0.62
113.05 73.88Dufry N 86.46 1461t 92.36 6.82
E
166.00 65.00Edisun Power N 125.00 796133.00 6.40
7.97 5.25EFG N 6.41 198t 6.49 1.25
444.00 326.00Elma Electronic N 418.00 -418.00 0.00
973.00 667.50Emmi N 825.50 3394822.50 -0.36
644.00 447.60EMS-Chemie N 624.50 18t626.50 0.32
0.27 0.13Evolva Holding N 0.16 811t 0.16 0.25
F
96.00 50.70Feintool Intern. N 61.00 4123 61.60 0.98
205.00 159.00Flughafen Zürich N 179.20 84t178.50 -0.39
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.54%
1799 1318Forbo N 1583 2318 1584 0.06
15.10 13.45Fundamenta Real 15.05 11t 15.05 0.00
G
59.80 42.16Galenica N 58.20 128t 57.35 -1.46
6.21 2.76GAM N 3.34 1819t 3.34 -0.18
1059 730.00Georg Fischer N 974.00 23t989.50 1.59
32.90 27.20Glarner KB N 31.70 1889 32.00 0.95
1505 1300Graubündner KB PS 1470 153 1460 -0.68
388.00 350.00Grp. Minoteries SA 358.00 4358.00 0.00
1448 832.00Gurit I 1418 1206 1402 -1.13
H
141.30 112.10Helvetia N 139.20 78t139.60 0.29
138.50 105.00HIAG Immobilien N 107.50 1751108.50 0.93
22.20 17.00Highlight E. and E. I 19.10 20 19.40 1.57
156.00 51.90Hochdorf N 83.10 1453 84.00 1.08
85.90 60.80Huber +Suhner N 71.20 56t 70.20 -1.40
4660 4240Hypo Lenzburg N 4480 7 4460 -0.45
I
28.00 15.20Idorsia 23.30 181t 23.16 -0.60
57.50 25.32Implenia N 37.52 70t 37.58 0.16
720.50 440.00Inficon N 693.00 6320691.00 -0.29
2540 1340Interroll N 2070 928 2035 -1.69
558.00 471.00Intershop N 542.00 1390538.00 -0.74
76.80 56.60Investis Holding 76.80 3491 76.40 -0.52
175.00 143.50IVF Hartmann N 157.00 673158.00 0.64
J
50.24 33.57Julius Bär N 47.42 939t 47.65 0.49
160.20 123.50Jungfraubahn N 155.40 2092155.00 -0.26
K
176.20 107.80Kardex N 150.20 12t149.00 -0.80
43.60 24.65Klingelnberg 26.70 2303 26.90 0.75
283.60 161.10Komax N 223.60 17t225.80 0.98
7.58 5.17Kudelski I 5.72 115t 5.98 4.55
165.35 121.65Kühne +Nagel N 159.90 265t162.35 1.53
4.72 1.45Kuros Biosc. N 2.92 87t 2.91 -0.34
L
55.00 36.00Lalique Group 37.20 72 38.40 3.23
97.65 53.85Landis+Gyr 92.50 168t 94.95 2.65
42.40 15.20lastminute.com 39.80 16t 41.90 5.28
2.22 1.33Leclanché N 1.38 46t 1.40 1.82
1480 920.00Lem N 1168 3582 1250 7.02
48.76 28.24Leonteq N 32.38 36t 32.34 -0.12
83200 68600Lindt &Sprüngli N 82300 156 82000 -0.36
7510 5730Lindt &Sprüngli PS 7370 1664 7360 -0.14
71.90 58.00LLB N 64.40 9266 64.80 0.62
42.84 28.85Logitech Intern. N 40.94 632t 41.34 0.98
0.17 0.0500LumX Group 0.0675 8140.0685 1.48
497.50 402.00Luzerner KB N 413.50 1528420.00 1.57
M
29.10 15.20MCH Group N 28.00 1303 27.60 -1.43
105.88 76.50Medacta Group 82.40 12t 82.70 0.36
77.90 38.55Medartis 43.75 7111 43.25 -1.14
19.28 13.50Meier Tobler N 13.92 6923 14.20 2.01
3090 1915Metall Zug N 2000 1222 2050 2.50
0.95 0.32Meyer Burger N 0.43 5570t 0.46 6.96
9.40 6.00Mikron N 7.00 1276 6.82 -2.57
11.94 8.78Mobilezone N 10.42 84t 10.36 -0.58
286.00 225.00Mobimo N 276.50 16t278.50 0.72
19.70 12.16Molecular Partn. N 17.34 7221 17.26 -0.46
N
9.78 5.33Newron Pharmac. N 6.49 20t 6.36 -2.00
O
16.50 7.20ObsEva SA 7.90 17t 8.14 3.04
13.90 8.63OC Oerlikon N 10.39 3491t 10.66 2.60
17.30 13.40Orascom N 14.92 14t 15.00 0.54
99.50 77.00Orell Fuessli N 97.00 2471 97.50 0.52
89.80 74.00Orior N 86.80 18t 86.30 -0.58
P
83.95 66.55Pargesa I 81.15 76t 80.90 -0.31
821.80 581.50Partners Group N 779.40 83t767.40 -1.54
34.60 25.10Peach Property N 32.40 29t 32.40 0.00
0.0225 0.0100Perfect N 0.0150 106t0.0170 13.33
149.00 51.50Perrot Duval I 131.00 2132.00 0.76
547.00 374.00Phoenix Mecano I 439.00 198439.00 0.0069.80 49.45PIERER Mobility 54.20 7765 55.00 1.48
259.00 218.00Plazza N 256.00 68256.00 0.00
48.30 42.90Poenina Holding 45.40 1977 45.90 1.10
28.00 4.19Polyphor 8.55 66t 8.34 -2.46
67.50 55.00Private Equity N 56.00 1786 57.00 1.79
132.40 94.85PSP Swiss Prop. N 130.80 128t129.00 -1.38
R
0.0082 0.0008Relief Therap. 0.0012 61660.0012 0.00
157.00 119.00Rieter N 142.50 22t141.20 -0.91
1280 1115Romande Energie N 1180 123 1180 0.00
S
22.30 5.55Santhera Pharma N 12.00 75t 12.24 2.00
302.00 185.00Schaffner N 219.00 801222.00 1.37
237.00 183.00Schindler N 235.20 49t236.80 0.68
244.70 188.50Schindler PS 242.20 156t244.70 1.03
47.20 31.20Schlatter N 36.20 33 35.60 -1.66
0.73 0.19Schmolz+Bickenb. N 0.26 3677t 0.28 7.90
1120 828.00SchweiterTechn. I 1040 1512 1040 0.00
54.20 30.00Sensirion 43.70 13t 43.65 -0.11
102.50 68.60SFS Group N 90.65 79t 91.95 1.43
418.00 318.00Siegfried N 407.00 6413398.00 -2.21
14.60 9.80SIG Combibloc 13.92 536t 13.82 -0.72
5980 4000SNB N 5670 144 5610 -1.06
18.85 17.99SoftwareONE 18.05 727t 18.00 -0.28
236.00 144.55Sonova N 225.90 212t223.80 -0.93
24.00 19.00Spice Private Eq. 20.00 200 20.00 0.00
510.00 413.00St. Galler KB N 439.00 3191442.50 0.80
48.64 37.00Stadler Rail 47.98 198t 47.56 -0.88
58.60 41.00Starrag Group N 48.00 316 48.00 0.00
896.20 587.00Straumann N 889.80 41t881.00 -0.99
113.40 75.15Sulzer N 104.20 76t104.40 0.19
95.00 66.90Sunrise Comm. N 77.35 97t 77.45 0.13
68.30 46.62Swatch N 54.40 92t 54.85 0.83
96.00 84.00Swiss Fin.&Prop. 95.50 5432 96.00 0.52
102.80 78.60Swiss Prime Site N 102.20 246t101.80 -0.39
56.80 34.25Swissquote N 44.28 116t 45.40 2.53
T
121.50 91.50Tamedia N 92.50 1840 93.00 0.54
263.00 179.30Tecan N 236.00 16t232.20 -1.61
184.55 106.90Temenos N 142.20 285t142.30 0.07
111.50 98.60Thurgauer KB PS 108.50 259108.50 0.00
9.98 5.68Tornos N 6.85 11t 7.00 2.19
U
119.50 61.30U-Blox N 84.90 54t 83.90 -1.18
V
11.30 9.60Valartis Group N 10.00 22t 10.00 0.00
118.00 96.50Valiant N 101.60 22t102.60 0.98
290.50 204.00Valora N 285.00 12t284.00 -0.35
40.80 35.50Varia US Prop. 38.80 9358 39.40 1.55
149.20 81.05VATGroup N 147.00 146t146.05 -0.65
552.00 465.00Vaudoise Ass. N 546.00 1508550.00 0.73
2750 1805Vetropack I 2640 627 2650 0.38
164.70 101.80Vifor Pharma N 158.65 143t156.80 -1.17
865.00 725.00Villars N 770.00 -770.00 0.00
1.38 0.83VonRoll I 0.91 37t 0.90 -1.10
63.70 49.60Vontobel N 59.00 91t 59.70 1.19
165.40 130.20VP Bank N 152.40 1991152.60 0.13
304.50 239.00VZ Holding N 285.00 3455284.00 -0.35
W
128.00 109.50Walliser KB N 112.00 904112.50 0.45
2040 1750Warteck Invest N 2040 179 2040 0.00
3.54 2.12Wisekey Intern. N 2.20 25t 2.20 0.00
Y
150.20 111.60Ypsomed N 146.80 21t138.00 -5.99
Z
44.40 29.15Zehnder N 43.85 24t 44.00 0.34
28.00 21.20Züblin N 26.00 294 25.80 -0.77
2110 1630Zug Estates Hold. N 2050 325 2070 0.98
6340 5620Zuger KB I 6120 55 6100 -0.33
130.80 79.80Zur Rose Group N 97.70 19t 97.30 -0.41
294.00 242.00Zwahlen I 256.00 -256.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 04.11. Stück 05.11. 05.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 04.11. Stück 05.11. 05.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 04.11. Stück 05.11. 05.11.3340 2688Canon 2961 5298t 2998 1.23
26255 20365Central Japan Railw.22280 333t 22650 1.66
9265 6170Chugai Pharmaceut. 9147 950t 9101 -0.50
7358 3277Daiichi Sankyo 6861 1890t 6746 -1.68
15630 10900Daikin Industries 15170 903t 15590 2.77
5369 4081Denso 4912 3073t 5090 3.62
10935 9063East Japan Railw. 9937 1274t 10060 1.24
22060 15570Fanuc 21185 1351t 21405 1.04
70230 47040Fast Retailing 67670 537t 68450 1.15
4300 2768Hitachi 4104 5512t 4051 -1.29
3310 2412Honda Motor 2955 4375t 3022 2.28
1396 938.00Japan Post Holdings998.40 6078t 1008 0.91
2899 2179Japan Tobacco 2428 6556t 2443 0.64
9033 7313Kao Corp. 8740 2184t 8583 -1.80
3203 2354KDDI Corp. 3039 10254t 3187 4.87JAPAN: NIKKEI 225* 1.76%3290 2520Mitsubishi 2732 7095t 2740 0.31
694.90 490.50Mitsubishi UFJ 565.90 62832t577.20 2.00
198.00 150.10Mizuho Financial 169.20110029t170.80 0.95
5593 4205NipponTel. &Tel. 5369 4978t 5568 3.71
3039 2258NTT DoCoMo 3014 7385t 3028 0.46
3761 2528Recruit Hold. 3622 5880t 3718 2.65
5133 3573Seven &IHoldings 4046 3695t 4131 2.10
12435 7982Shin-Etsu Chem. 12030 1451t 12370 2.83
6045 3402Softbank 4192 18826t 4294 2.43
6740 4630Sony 6619 6891t 6693 1.12
4566 3380Sumitomo Mitsui Fin. 3861 7380t 3939 2.02
4822 3401Takeda Pharm. 4000 10314t 4204 5.10
6102 4929Tokio Marine 5833 2296t 5962 2.21
22880 11595Tokyo Electron 22245 1641t 22205 -0.18
7648 6045Toyota 7551 5939t 7648 1.2852Wochen SchlussVol.in Schluss %
Hoch Tief 01.11. Stück 05.11. 05.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 01.11. Stück 05.11. 05.11.92.71 56.32AB Inbev 71.03 1859t 71.53 0.70
296.75 178.15Adidas N 286.10 807t281.35 -1.66
746.20 410.00Adyen 640.00 51t639.00 -0.16
179.90 131.70Aena SME 167.65 239t167.40 -0.15
186.70 150.00Aeroports de Paris 173.20 67t173.20 0.00
24.01 19.36Ahold Delhaize 22.53 4578t 23.12 2.60
120.05 92.59Air Liquide 119.10 828t119.50 0.34
133.86 77.50Airbus 130.84 1098t130.12 -0.55
87.40 73.14Akzo Nobel 83.08 766t 84.55 1.77
223.70 170.46Allianz vN 222.05 934t221.60 -0.20
74.94 58.06Amadeus IT 67.64 859t 66.98 -0.98
2294 1530Anglo American 2080 4090t 2087 0.31
246.65 130.12ASML Hold. 244.85 837t246.50 0.67
232.70 153.90Assa-Abloy AB 231.40 2121t229.40 -0.86
2659 2011Associat BR Foods 2249 1867t 2374 5.56
7646 5312AstraZeneca 7482 1867t 7363 -1.59
24.95 17.33Atlantia 22.86 1458t 22.48 -1.66
355.70 201.80Atlas Copco A 355.00 1362t354.40 -0.17
442.30 350.00Aviva 422.00 13285t431.80 2.32
24.39 18.40AXA 24.08 5102t 24.23 0.60
590.80 439.40BAE Systems 582.40 6801t573.00 -1.61
4.68 3.39Banco Santander 3.73277261t 3.78 1.48
180.00 134.70Barclays 168.14 28884t169.16 0.61
74.61 55.64BASF N 70.29 2978t 71.03 1.05
73.17 52.02Bayer N 71.28 3451t 71.64 0.51
5.68 4.19BBVA 4.88 29840t 4.95 1.56
117.25 80.60Beiersdorf 105.20 414t105.20 0.00
2079 1487BHP Group 1723 8025t 1765 2.43
78.30 58.04BMW St 71.60 2577t 72.80 1.68
49.32 38.14BNP Paribas 48.45 4267t 49.10 1.34
583.40 479.55BP PLC 511.10 61902t516.40 1.04
3451 2337Brit. Am.Tobacco 2787 4181t 2791 0.14
268.00 157.68BT Group 204.35 20925t202.60 -0.86
118.00 79.80Capgemini 104.10 464t103.80 -0.29
498.20 319.70Christian Dior 449.20 17t449.60 0.09
851.40 585.20Coloplast 826.80 595t794.60 -3.89
2150 1499Compass Group 2012 2331t 2006 -0.30
157.40 103.62Continental 127.54 697t130.26 2.13
12.51 9.10Crédit Agricole 11.99 4178t 12.07 0.63
33.84 21.79CRH 33.27 2595 33.43 0.48
60.00 40.31Daimler N 53.15 5684t 53.32 0.32
82.38 59.72Danone 73.62 1283t 73.50 -0.16
147.20 96.02Dassault Systems 135.90 423t135.75 -0.11
9.37 5.78Deutsche Bank N 6.84 14628t 6.94 1.39
145.95 102.40Deutsche Börse N 137.15 913t135.15 -1.46
32.67 23.36Deutsche Post N 32.48 2638t 32.67 0.58
16.26 13.95DeutscheTelekom N 15.67 7734t 15.64 -0.19
3634 2686Diageo 3131 4061t 3102 -0.93
171.95 135.50DnB ASA 169.40 1519t168.10 -0.77
117.15 68.00DSM 110.35 1112t112.75 2.17
731.40 424.00DSV Panalpina 725.00 705t717.40 -1.05
10.26 8.08E.ON N 8.98 7702t 8.91 -0.75
15.89 8.93EDF 9.19 1329t 9.16 -0.33
24.51 19.18Endesa 24.27 1832t 24.07 -0.82
6.99 4.42Enel 6.97 24837t 6.91 -0.83
15.24 11.92Engie 14.89 4313t 14.72 -1.18
16.06 12.92Eni 13.97 21038t 14.20 1.60
219.80 144.50Equinor ASA 176.00 2473t178.00 1.14
96.74 73.00Ericsson B 86.64 4878t 85.36 -1.48
138.20 95.50Essilor-Luxottica 136.30 461t135.75 -0.40
311.90 207.20Essity AB B 301.30 1491t300.90 -0.13
71.64 45.45Exor 70.96 350t 70.60 -0.51
2641 1770Experian Group 2419 2161t 2368 -2.11
6648 4594Ferguson PLC 6602 447t 6636 0.51
155.15 84.08Ferrari N.V. 153.85 852t149.75 -2.66
27.18 16.92Ferrovial 27.01 2197t 26.86 -0.56
15.31 10.93Fiat Chrysler 14.37 12278t 14.45 0.57
22.12 17.97Fortum 21.57 1187t 21.48 -0.42
56.68 38.28Fresenius 48.29 1244t 48.38 0.19
76.68 55.44Fresenius M. C. St. 66.76 1220t 67.78 1.53
18.61 14.02Generali 18.50 4068t 18.59 0.49
1796 1409GlaxoSmithKline 1754 6006t 1730 -1.37
343.60 218.60Glencore 252.20 57695t259.15 2.76
162.20 113.60Hann. Rückvers. N 161.50 177t160.60 -0.56
42.86 33.05Healthineers 42.00 1011t 42.70 1.67
104.00 74.28Heineken 90.50 1092t 89.82 -0.75
104.10 80.70Henkel Vz. 94.72 507t 94.72 0.00
208.80 123.50Hennes&Mauritz 201.50 3115t198.68 -1.40
656.60 462.40Hermes Intl. 652.80 75t648.80 -0.61EUROPA:DJ STOXXEUROPE 600* 0.20%538.80 392.20Hexagon B 524.00 1159t538.20 2.71
687.70 578.20HSBC Hold. 596.00 19064t597.90 0.32
9.58 6.28Iberdrola 9.14 21385t 9.04 -1.05
2789 1670Imperial Brands 1738 3983t 1749 0.62
29.00 21.85Inditex 28.21 35402t 28.09 -0.43
21.62 13.42Infineon N 18.36 7734t 18.68 1.74
12.14 8.20ING Groep 10.38 14855t 10.55 1.68
2.36 1.80Intesa Sanpaolo 2.31187207t 2.34 1.47
505.20 366.10Investor B 504.80 736t504.20 -0.12
68.70 48.65KBC Group 64.34 743t 64.86 0.81
539.80 369.10Kering 525.50 164t525.80 0.06
113.10 85.20Kerry Group 110.00 90113.10 2.82
58.22 41.01Kone Corp. 57.82 623t 58.02 0.35
292.30 214.90Legal &General 268.20 12489t270.60 0.89
71.82 47.75Legrand 70.94 429t 71.62 0.96
184.80 130.75Linde PLC 179.80 684t180.40 0.33
66.79 48.16Lloyds Bank.Group 57.79178388t 58.09 0.52
7922 3842London St. Exchan. 7050 722t 6962 -1.25
266.60 193.20L’Oréal 260.50 462t263.20 1.04
400.90 242.30LVMH 397.50 484t400.25 0.69
118.60 82.68Michelin 114.25 876t116.15 1.66
252.20 184.50Münch. Rück vN 250.70 586t249.60 -0.44
926.70 744.50National Grid 897.00 4275t891.00 -0.67
27.11 21.46Naturgy Energy 23.92 1540t 24.03 0.46
33.33 22.00Neste OYJ 32.99 1001t 32.90 -0.27
5.74 3.17Nokia 3.25 32159t 3.23 -0.69
87.27 57.20Nordea Bank AB 71.95 7135t 72.26 0.43
383.70 281.30Novo-Nordisk AS B380.50 2393t381.00 0.13
54.68 37.27OMV 54.04 383t 54.28 0.44
15.25 13.08Orange 14.39 4990t 14.33 -0.45
688.20 420.00Orsted 584.20 659t568.40 -2.70
179.50 136.00Pernod Ricard 163.45 376t163.00 -0.28
27.06 17.17Peugeot 24.15 3242t 24.41 1.08
44.60 29.05Philips Elec. 39.99 2772t 39.77 -0.54
77.40 61.55Prosus 62.34 692t 63.29 1.52
1533 1110Prudential 1383 7043t 1399 1.16
6778 5510Reckitt Benckiser 5894 1675t 5860 -0.58
2027 1515Relx 1843 3055t 1830 -0.71
15.76 12.37Repsol YPF 15.47 10036t 15.42 -0.36
5039 3489Rio Tinto 4294 3451t 4343 1.14
968.47 686.07Rolls-Royce Group 736.20 10490t769.00 4.46
274.20 176.55Royal Bk. of Scotl. 216.70 14081t216.50 -0.09
2638 2210Royal Dutch Shell A 2309 36073t 2329 0.89
28.81 17.77RWE St. 27.50 4367t 26.75 -2.73
146.05 99.98Safran 143.50 682t142.70 -0.56
43.38 34.45Sampo 37.10 1267t 36.77 -0.89
182.45 122.55Sandvik 178.65 2619t179.15 0.28
86.42 71.74Sanofi S.A. 82.70 2337t 82.76 0.07
125.00 83.95SAP 120.82 2057t120.36 -0.38
86.66 57.54Schneider Electr. 85.64 1076t 86.62 1.14
99.38 78.88SEB AB 94.52 3092t 94.76 0.25
108.84 84.42Siemens N 107.46 2261t108.38 0.86
1998 1376Smith &Nephew 1660 2287t 1653 -0.42
34.55 20.81Soc. Générale 26.57 4404t 26.97 1.52
38.50 27.99St. Gobain 37.70 1160t 37.62 -0.23
742.60 560.30Standard Chartered718.20 10494t736.60 2.56
21.34 10.64STMicroelectronics 21.01 2688t 21.30 1.38
107.40 82.02Svenska Handelsbk 96.56 3912t 96.10 -0.48
8.06 5.86Telefónica 6.93 25415t 6.87 -0.97
190.80 156.20Telenor 167.45 2000t165.90 -0.93
44.90 38.91Telia Comp. 42.46 8313t 42.25 -0.49
254.10 187.05Tesco 239.60 12130t238.40 -0.50
116.25 86.20Thales 87.32 430t 87.00 -0.37
52.27 42.65Total 48.52 6229t 49.31 1.63
13.07 9.07UniCredit 11.77 18655t 11.96 1.65
57.77 45.57Unilever 52.50 4125t 52.99 0.93
5333 3905Unilever plc. 4595 1638t 4606 0.23
102.50 69.98Vinci 102.40 871t101.15 -1.22
26.69 20.80Vivendi 25.01 2267t 25.03 0.08
171.78 122.22Vodafone 160.28 53353t161.98 1.06
178.50 134.08Volkswagen Vz. 177.72 1135t178.20 0.27
155.00 112.85Volvo B 151.75 4752t152.75 0.66
48.95 39.40Vonovia N 47.92 1919t 46.75 -2.44
162.48 116.20WFD Unibail-Rod. 140.25 526t142.05 1.28
67.72 49.98Wolters Kluwer 63.52 620t 63.50 -0.0352Wochen SchlussVol.in Schluss %
Hoch Tief 04.11. Stück 05.11. 05.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 04.11. Stück 05.11.05.11.219.75 150.583M 174.90 2269t175.27 0.21
88.76 65.44Abbott Lab 82.22 8166t 82.34 0.15
94.98 62.66AbbVie Inc 82.99 7163t 81.84 -1.39
202.80 132.63Accenture 187.80 1527t186.88 -0.49
313.11 204.95Adobe 277.50 6022t289.29 4.25
179.88 114.27Allergan 178.80 1752t178.41 -0.22
1299 977.66Alphabet Inc. A 1290 1080t 1291 0.14
1299 970.11Alphabet Inc. C 1291 1203t 1292 0.05
66.04 39.30Altria Group 45.60 8688t 46.25 1.43
58.66 36.16Am. Intl. Group 54.93 4323t 54.81 -0.22
2036 1307Amazon 1805 1796t 1802 -0.16
129.34 89.05American Express 119.62 2618t118.77 -0.71
219.84 166.30Amgen 214.41 2976t215.08 0.31
258.19 142.00Apple Inc. 257.50 19191t257.13 -0.14
39.50 26.80AT&T 38.89 29577t 39.17 0.72
33.09 22.66Bank of America 32.40 65418t 32.82 1.30
54.27 40.52Bank of NewYork 48.72 6729t 49.17 0.92
223.59 186.10Berkshire Hath. B 217.98 5199t220.88 1.33
344.00 215.78Biogen Inc. 293.43 1342t292.18 -0.43
487.45 360.79BlackRock 476.53 709t482.44 1.24
446.01 292.47Boeing 351.09 5455t358.29 2.05
2082 1606Booking Hold. 2008 248t 2025 0.88
58.46 42.48Bristol-Myers Sq. 56.64 9888t 56.39 -0.44
98.62 69.90Capital One 96.17 2497t 97.30 1.18
148.00 111.75Caterpillar 146.92 4471t146.37 -0.37
109.07 58.59Celgene Corp. 107.80 4002t107.69 -0.10
479.18 272.91Charter Comm. 473.50 1026t473.25 -0.05
127.34 100.22Chevron Corp. 121.57 6472t121.94 0.30
58.26 40.25Cisco Systems 47.48 17664t 47.76 0.59
75.97 48.42Citigroup 75.15 14110t 74.83 -0.43
55.92 44.42Coca Cola 53.14 18592t 52.42 -1.35
76.41 57.51Colgate-Palmolive 65.41 5312t 65.96 0.84
47.27 32.61Comcast A 43.89 14416t 44.28 0.89
71.26 50.13Conoco Philips 58.00 7350t 58.51 0.88
307.34 189.51Costco 296.82 1757t299.18 0.80
82.15 51.72CVS Caremark 68.04 15481t 67.32 -1.06
147.33 94.59Danaher 135.22 3064t133.47 -1.29
147.15 100.35Disney Co. 132.92 6334t131.45 -1.11
60.52 40.44Dow Inc. 54.17 6044t 54.20 0.06
97.37 82.46Duke Energy 93.64 2620t 93.15 -0.52
86.04 62.87DuPont de Nemours 71.30 5277t 72.38 1.51
132.13 101.36Eli Lilly 113.11 3304t111.25 -1.64
51.18 43.10Excelon 44.50 6467t 44.78 0.63
83.75 64.65Exxon Mobil 71.67 14151t 73.09 1.98
208.66 123.02Facebook 194.72 9353t194.32 -0.21
193.76 143.87General Dynamics 178.07 2194t179.30 0.69
11.75 6.66General Electric 10.93 70722t 10.97 0.37
41.90 31.46General Motors 38.39 6975t 38.23 -0.42USA: S&P 500* -0.12%72.90 60.32Gilead Sciences 65.21 6326t 65.39 0.28
234.06 151.70Goldman Sachs 219.87 2493t218.64 -0.56
238.99 158.09Home Depot 234.92 3584t232.20 -1.16
181.83 123.48Honeywell 180.00 4295t180.68 0.38
152.95 105.94IBM 137.67 2984t137.89 0.16
59.59 42.86Intel 57.61 20553t 57.55 -0.10
148.99 121.00Johnson&Johnson130.23 6175t130.42 0.15
130.30 91.11JP Morgan Chase 128.82 13419t129.10 0.22
21.50 14.62Kinder Morgan 20.56 11109t 20.52 -0.19
399.96 241.18Lockheed Martin 374.48 1364t373.63 -0.23
118.23 84.75Lowe’sCompanies 112.62 2287t112.20 -0.37
293.69 171.89MasterCard 276.33 3949t269.00 -2.65
221.93 169.04McDonald’s 188.66 10444t192.18 1.87
112.05 81.66Medtronic 107.15 4110t105.53 -1.51
87.35 70.89Merck &Co. 83.90 9244t 82.92 -1.17
51.16 37.76MetLife 47.59 5799t 48.38 1.66
145.67 93.96Microsoft 144.55 17378t144.46 -0.06
56.72 38.79Mondelez Intern. 51.74 5514t 51.70 -0.08
49.89 36.74Morgan Stanley 48.83 13761t 48.75 -0.16
385.99 231.23Netflix 292.86 3965t288.03 -1.65
239.89 164.78Nextera Energy 229.60 2368t227.11 -1.08
96.87 66.53Nike 89.86 5571t 89.88 0.02
217.41 124.46Nvidia 210.50 7301t209.61 -0.42
60.50 42.40Oracle 55.45 10111t 55.67 0.40
121.48 75.47PayPal 102.81 8996t100.99 -1.77
140.45 105.03Pepsico 135.16 4156t134.01 -0.85
46.47 33.97Pfizer 38.03 20492t 37.48 -1.45
92.74 64.67Philip Morris 83.44 4784t 84.20 0.91
125.77 86.74Procter&Gamble 119.07 8918t118.90 -0.14
90.34 49.10Qualcomm Inc. 85.09 6761t 85.46 0.43
218.00 144.27Raytheon Co. 214.34 1990t213.09 -0.58
52.94 30.65Schlumberger 36.24 15523t 36.72 1.32
191.49 145.28Simon 158.06 1756t156.41 -1.04
63.09 42.50Southern Co. 61.74 3888t 61.36 -0.62
99.72 60.42Starbucks Corp. 82.37 7002t 81.89 -0.58
114.83 60.15Target 108.77 3217t110.06 1.19
132.20 87.70Texas Instruments 120.97 3924t119.86 -0.92
155.09 111.08Travelers Comp. 130.20 1557t131.27 0.82
58.88 43.14U.S. Bancorp 58.14 5765t 58.59 0.77
180.54 128.08Union Pacific 176.63 4857t177.77 0.65
287.94 208.07United Health 251.25 4833t250.30 -0.38
148.57 100.48United Technolog. 147.51 4057t147.85 0.23
123.78 89.89UPS 123.02 3070t121.39 -1.32
61.58 52.28Verizon 59.87 10241t 59.50 -0.62
187.05 121.60VISA Inc. 178.95 7411t176.37 -1.44
86.31 49.03Walgreens Boots 59.65 28477t 61.21 2.62
120.71 85.78Walmart Inc. 117.57 4140t118.86 1.10
55.04 43.02Wells Fargo 52.72 25694t 53.30 1.1052Wochen SchlussVol.in Schluss %
Hoch Tief 04.11. Stück 05.11. 05.11.52Wochen SchlussVol.in Schluss %
Hoch Tief 04.11. Stück 05.11. 05.11.SMISchluss Schluss %absolut
(22.03Uhr) 04.11. 05.11. 05.11. 05.11.
Europa
SMI 10337.07 10272.98 -0.62 -64.09
SPI 12465.81 12398.58 -0.54 -67.23
ATX3225.41 3246.37 0.65 20.96
DAX 13136.28 13148.50 0.09 12.22
CAC40 5824.30 5846.89 0.39 22.59
S&PUK 1485.89 1490.00 0.28 4.11
EuroStoxx50 3665.21 3676.52 0.31 11.31
StoxxEurope50 3315.36 3321.65 0.19 6.29
Amerika
DowJones 27462.11 27492.63 0.11 30.52S&P500 3078.27 3074.62 -0.12 -3.65
Nasdaq 8433.20 8434.68 0.02 1.48
S&PTSX 16669.81 16683.14 0.08 13.33
MexikoIPC 43815.76 43412.85 -0.92 -402.91
Bovespa 108779.33108627.20 -0.14 -152.13
Merval 37278.54 37056.26 -0.60 -222.28
Asien und Afrika
Nikkei225 gs. 23251.99
HangSeng 27528.94 27621.28 0.34 92.34
ShanghaiCo. 2975.49 2991.85 0.55 16.36
IndienBSE 40301.96 40248.23 -0.13 -53.73
S&PASX200 6686.90 6697.10 0.15 10.20
S&PSA50 2774.49 2791.19 0.60 16.70SPI (SWISS-PERFORMANCE-INDEX) 12398.58 -0.54%1230012350124001245012500