30 FINANZEN Donnerstag, 31. Oktober 2019
Schluss Vol. in %absolut
30.10. Stück 30.10. 30.10.
TAGESGEWINNER
SMI
NestléN105.86 4466t 1.07 1.12
RichemontN77.22 2215t 0.73 0.56
Roche GS 296.65 1389t 0.70 2.05
LonzaN354.60 172t 0.60 2.10
SGSN2 575 14t 0.59 15.00
SPI
Relief Therap. 0.00 1480t 20.00 0.00
Schmolz+Bickenb.N0.25 4269t 8.70 0.02
LumXGroup 0.07 31 6.06 0.00
AiresisN1.26 20 4.13 0.05
Aluflexpack 22.40 1649 3.46 0.75
TAGESVERLIERER
SMI
Credit Suisse GroupN12.38 14624t -2.63 -0.34
UBS GroupN11.69 17708t -2.38 -0.29
NovartisN86.79 4178t -0.97 -0.85
Zurich Insur.Grp N388.00 376t -0.77 -3.00
ABBN20.92 5609t -0 .38 -0.08
SPI
APTG 0.01 110t -13.79 0.00
Asmallworld 2.70 47t -8.16 -0.24
AryztaN0.79 6923t -6.14 -0.05
ColteneN80.00 5148 -3.61 -3.00
Calida HoldingN32.10 4258 -2.43 -0.80
MEISTGEHANDELTE TITEL
SMI
UBS GroupN11.69 17708t -2.38 -0.29
Credit Suisse GroupN12.38 14624t -2.63 -0.34
ABBN20.92 5609t -0.38 -0.08
NestléN105.86 4466t 1.07 1.12
NovartisN86.79 4178t -0.97 -0.85
SPI
AryztaN0.79 6923t -6.14 -0.05
Schmolz+Bickenb.N0.25 4269t 8.70 0.02
Meyer BurgerN0.42 3595t 0.14 0.00
ClariantN20.80 2376t -1.33 -0.28
Relief Therap. 0.00 1480t 20.00 0.0012385.46
0.13%3796.87
0.35%SMIM(TR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.03%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzt eGVerwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 29.10. Stück 30.10. 30.10. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
21.45 17.25ABB N 21.00 5609t 20.92 -0.38 11.90 5.74 2.30 1.06 0.80 02.05.19 0.83 3.94 19.46 3.33 8.93 45357.66
60.10 42.43Adecco Group N 58.98 568t 58.86 -0.20 28.15 22.34 -0.91 -7.38 2.50 16.04.19 2.53 4.28 10.99 2.16 7.90 9614.44
63.85 53.82Alcon 57.86 1067t 58.10 0.41 -- ---06.05.20 0.18 0.31 28.78 1.51 -1.05 28393.47
14.14 10.36Credit Suisse Group N 12.72 14624t 12.38 -2.63 14.63 -3.62 -9.46 -48.18 0.26 30.04.20 0.30 2.33 8.59 0.67 2.79 31643.43
499.90 353.20 Geberit N 497.00 146t 496.00 -0.20 29.74 29.71 19.23 53.42 10.80 03.04.19 11.86 2.39 27.41 8.83 13.06 18372.55
2890 2224 Givaudan N 2868 18t 2884 0.56 26.71 21.02 50.44 82.42 60.00 28.03.19 63.74 2.22 31.14 6.47 9.72 26629.66
54.00 39.11LafargeHolcim N 51.12 2012t 51.06 -0.12 26.07 11.53 -3.75 -23.85 2.00 15.05.19 2.04 3.99 13.51 1.07 4.50 31449.34
364.00 245.10 Lonza N 352.50 172t 354.60 0.60 39.22 15.39 103.09 230.59 2.75 18.04.19 3.10 0.88 25.53 3.66 11.33 26406.62
113.20 77.74Nestlé N 104.74 4466t 105.86 1.07 32.66 25.55 45.41 52.43 2.45 11.04.19 2.78 2.65 22.58 5.82 6.48 315039.36
94.40 74.02Novartis N 87.64 4178t 86.79 -0.97 13.15 9.33 33.75 8.43 2.60 28.02.19 3.00 3.43 15.58 3.38 1.39 219350.86
87.44 60.44Richemont N 76.66 2215t 77.22 0.73 22.57 7.88 19.17 -3.05 2.00 11.09.19 2.23 2.90 19.97 2.16 2.51 44339.72
297.00 233.60 Roche GS 294.60 1389t 296.65 0.70 21.88 23.50 29.09 4.68 8.70 05.03.19 9.35 3.17 14.59 6.15 8.82 255879.22
2697 2151 SGS N 2560 14t 2575 0.59 16.52 10.56 28.05 23.32 78.00 22.03.19 82.77 3.23 27.13 10.95 3.33 19481.76
170.00 116.80 Sika 169.00 406t 169.35 0.21 35.91 34.09 138.77 193.08 2.05 09.04.19 2.70 1.60 27.50 6.63 15.18 24010.64
359.30 247.70 Swatch I 273.00 187t 273.80 0.29 -4.50 -17.75 -10.23 -39.21 8.00 24.05.18 8.46 3.10 15.84 1.18 -2.54 13971.11
500.60 365.40 Swiss Life N 496.40 86t 495.80 -0.12 30.96 33.10 89.74 128.16 16.50 28.04.20 20.57 4.14 13.10 0.97 7.77 16656.21
105.15 86.92Swiss Re N 103.90 922t 104.15 0.24 15.57 16.06 12.23 36.41 5.60 17.04.19 6.06 5.83 11.79 1.00 5.92 34099.20
513.80 441.10 Swisscom N 501.00 122t 500.60 -0.08 6.58 9.13 9.78 -10.45 22.00 06.04.20 22.00 4.39 17.72 2.90 3.81 25932.05
14.63 9.86UBS Group N 11.98 17708t 11.69 -2.38 -4.45 -14.52 -18.02 -28.24 0.70 02.05.19 0.77 6.43 9.48 0.77 -1.47 45112.36
394.00 282.40 Zurich Insur.Grp N 391.00 376t 388.00 -0.77 32.38 26.06 49.52 34.72 19.00 03.04.19 21.17 5.41 13.24 1.65 13.52 58047.92
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©2019 FactSet Research Systems Inc. All rights reserved.
A
2.52 1.43Addex Therapeutics 1.72 16t 1.72 0.00
235.00 155.00Adval Tech N 164.00 -164.00 0.00
13.50 11.44Aevis Victoria N 13.40 11t 13.35 -0.37
1.39 1.15Airesis N 1.21 20 1.26 4.13
197.60 152.40Allreal N 191.40 17t193.00 0.84
155.80 104.00Also Holding 149.20 15t147.40 -1.21
24.20 18.75Aluflexpack 21.65 1649 22.40 3.46
57.80 18.03AMS 45.76 702t 45.19 -1.25
364.00 243.00APG SGA N 282.50 1442290.00 2.65
7.20 0.0054APTG 0.0116 110t0.0100-13.79
13.32 10.00Arbonia N 12.24 46t 12.36 0.98
3.60 1.86Arundel N 2.06 - 2.06 0.00
2.01 0.64Aryzta N 0.84 6923t 0.79 -6.14
16.74 9.54Ascom N 9.79 61t 9.68 -1.12
5.96 1.80Asmallworld 2.94 47t 2.70 -8.16
205.80 91.65Autoneum Hold. N 112.30 28t111.10 -1.07
B
154.00 106.84Bachem Hold. N 147.40 11t151.20 2.58
185.00 131.10Bâloise N 182.50 88t183.00 0.27
494.00 430.00Bank Linth 486.00 75 478.00 -1.65
2106 1504Barry Callebaut N 2054 5311 2074 0.97
936.00 900.00Baselland KB 912.00 278910.00 -0.22
54.10 33.46Basilea Pharmac. N 40.88 87t 42.22 3.28
80.40 68.00Basler KB PS 70.80 3537 72.60 2.54
73.65 55.05BB Biotech N 62.50 47t 62.45 -0.08
6290 3750Belimo N 6200 1043 6170 -0.48
328.00 243.50Bell Food Group N 269.50 1031273.00 1.30
23.30 18.00Bellevue N 21.80 7565 22.30 2.29
409.00 307.00Bergb. Eng.Trüb.Titlis359.00 265354.00 -1.39
246.50 190.00Berner KB N 217.50 2246218.50 0.46
44.00 40.40BFW Liegensch. N 43.50 567 43.50 0.00
76.00 61.90BKW N 72.80 14t 73.00 0.27
6.00 0.90Blackstone 1.00 4489 1.02 2.20
85.65 44.46Bobst N 51.65 30t 51.80 0.29
172.50 123.90Bossard N 156.50 21t156.80 0.19
206.00 191.50Bq. Cant. Geneve N197.00 1136195.50 -0.76
820.00 708.00Bq. Cant.Vaudoise N769.00 2334771.00 0.26
59.00 52.00Bq. Canton de Jura N55.50 11 55.50 0.00
3.56 2.20Bq. Profil de Gestion I2.44 - 2.44 0.00
362.40 253.40Bucher Ind. N 308.60 32t306.00 -0.84
339.00 216.50Burckhardt Comp. N237.00 5262235.50 -0.63
87.50 68.00Burkhalter 77.90 9817 76.40 -1.93
1300 790.00BVZ N 1250 21 1260 0.80
C
33.10 26.80Calida Holding N 32.90 4258 32.10 -2.43
289.00 228.00Carlo Gavazzi I 266.00 197266.00 0.00
57.00 35.50Cassiopea 37.40 1140 37.50 0.27
107.60 73.25Cembra Money Bk N105.20 36t105.60 0.38
440.00 390.00Cham Group N 430.00 662429.00 -0.23
3.18 2.10CI Com I 2.22 - 2.22 0.00
61.50 35.40Cicor Technologies N47.95 56 47.95 0.00
23.05 16.87Clariant N 21.08 2376t 20.80 -1.33
105.00 72.00Coltene N 83.00 5148 80.00 -3.61
106.50 74.45Comet N 95.40 21t 96.00 0.63
111.50 98.00Comp. Fin.Tradition I104.00 569104.00 0.00
980.00 714.00Conzzeta N 851.00 1947854.00 0.35
128.50 67.20Cosmo Pharmac.N 70.60 16t 70.80 0.28
88.50 76.00CPH N 80.00 451 80.20 0.25
138.00 89.00Crealogix N 92.00 1032 94.60 2.83
D
175.00 122.60Dätwyler I 169.80 12t169.60 -0.12
76.10 45.46DKSH Holding N 47.26 59t 47.36 0.21
787.50 573.00dormakaba N 640.00 9505633.00 -1.09
116.75 73.88Dufry N 87.38 196t 86.42 -1.10
E
166.00 63.50Edisun Power N 127.00 637127.00 0.00
7.97 5.25EFG N 6.37 250t 6.25 -1.88
444.00 326.00Elma Electronic N 416.00 -416.00 0.00
973.00 667.50Emmi N 821.00 4477829.00 0.97
644.00 447.60EMS-Chemie N 630.00 20t624.00 -0.95
0.27 0.13Evolva Holding N 0.17 293t 0.16 -1.57
F
98.30 50.70Feintool Intern. N 59.50 3747 58.40 -1.85
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:0.13%
205.00 159.00Flughafen Zürich N 179.00 39t177.50 -0.84
1799 1318Forbo N 1572 2412 1575 0.19
15.10 13.45Fundamenta Real 15.10 19t 15.05 -0.33
G
59.80 42.16Galenica N 59.30 74t 59.55 0.42
6.45 2.76GAM N 3.35 788t 3.32 -0.95
1059 730.00Georg Fischer N 946.00 19t943.00 -0.32
32.90 27.20Glarner KB N 32.40 3560 32.50 0.31
1505 1300Graubündner KB PS 1440 212 1465 1.74
388.00 350.00Grp. Minoteries SA 360.00 15 358.00 -0.56
1448 832.00Gurit I 1418 1580 1384 -2.40
H
141.30 112.10Helvetia N 139.50 62t138.90 -0.43
138.50 105.00HIAG Immobilien N 108.00 1267107.00 -0.93
22.20 17.00Highlight E. and E. I 19.80 - 19.80 0.00
162.00 51.90Hochdorf N 82.50 479 82.30 -0.24
85.90 60.80Huber +Suhner N 66.90 21t 66.40 -0.75
4660 4240Hypo Lenzburg N 4400 12 4480 1.82
I
28.00 15.20Idorsia 22.74 307t 22.74 0.00
58.00 25.32Implenia N 37.82 77t 37.52 -0.79
720.50 440.00Inficon N 710.00 3669715.00 0.70
2540 1340Interroll N 2010 1304 2015 0.25
558.00 471.00Intershop N 539.00 509544.00 0.93
76.00 56.60Investis Holding 74.80 4477 76.00 1.60
178.50 143.50IVF Hartmann N 158.00 540156.00 -1.27
J
50.24 33.57Julius Bär N 44.45 708t 43.75 -1.57
160.20 123.50Jungfraubahn N 152.40 1634155.00 1.71
K
176.20 107.80Kardex N 144.20 5677143.60 -0.42
43.60 24.65Klingelnberg 25.00 6520 25.00 0.00
283.60 161.10Komax N 211.80 12t208.00 -1.79
7.58 5.17Kudelski I 5.76 36t 5.78 0.35
165.35 121.65Kühne +Nagel N 161.15 282t159.55 -0.99
4.89 1.45Kuros Biosc. N 2.75 64t 2.78 1.09
L
55.00 36.00Lalique Group 38.40 1017 38.00 -1.04
97.65 53.85Landis+Gyr 94.25 237t 92.90 -1.43
39.20 15.20lastminute.com 38.80 4858 38.30 -1.29
2.22 1.33Leclanché N 1.40 14t 1.39 -1.07
1480 920.00Lem N 1172 378 1166 -0.51
50.30 28.24Leonteq N 34.70 23t 34.36 -0.98
83200 68600Lindt &Sprüngli N 79900 146 81300 1.75
7510 5730Lindt &Sprüngli PS 7275 2542 7385 1.51
71.90 58.00LLB N 63.90 5906 64.70 1.25
42.84 28.85Logitech Intern. N 40.67 716t 40.70 0.07
0.17 0.0500LumX Group 0.0660 31 0.0700 6.06
505.00 402.00Luzerner KB N 410.50 2224411.00 0.12
M
30.00 15.20MCH Group N 26.00 4221 26.00 0.00
105.88 76.50Medacta Group 82.60 6379 82.00 -0.73
77.90 38.55Medartis 40.05 7874 39.90 -0.37
19.28 13.50Meier Tobler N 13.58 4294 13.90 2.36
3090 1915Metall Zug N 1960 182 1970 0.51
0.95 0.32Meyer Burger N 0.42 3595t 0.42 0.14
9.40 6.00Mikron N 6.86 8023 6.82 -0.58
11.94 8.78Mobilezone N 11.04 107t 10.92 -1.09
286.00 224.00Mobimo N 277.00 6024278.50 0.54
19.70 12.16Molecular Partn. N 17.00 5150 17.24 1.41
N
9.78 5.33Newron Pharmac. N 6.61 23t 6.56 -0.76
O
16.50 7.20ObsEva SA 7.90 11t 7.72 -2.28
13.90 8.63OC Oerlikon N 10.31 1476t 10.15 -1.55
17.30 13.40Orascom N 14.84 5946 14.80 -0.27
99.50 77.00Orell Fuessli N 93.50 3672 95.00 1.60
91.00 74.00Orior N 86.50 1790 86.60 0.12
P
83.95 66.55Pargesa I 77.45 45t 77.50 0.06
821.80 581.50Partners Group N 766.00 39t769.00 0.39
34.60 25.10Peach Property N 31.60 27t 32.60 3.16
0.0225 0.0100Perfect N 0.0160 49000.0160 0.00
149.00 51.50Perrot Duval I 118.00 124122.00 3.39555.00 374.00Phoenix Mecano I 420.00 852433.50 3.21
69.80 49.45PIERER Mobility 53.90 11t 53.20-1.30
259.00 218.00Plazza N 258.00 330259.00 0.39
49.00 42.90Poenina Holding 45.70 - 45.70 0.00
28.00 4.19Polyphor 9.32 123t 9.19 -1.39
67.50 55.00Private Equity N 59.50 - 59.00-0.84
132.40 94.85PSP Swiss Prop. N 129.50 95t129.80 0.23
R
0.0082 0.0008Relief Therap. 0.0010 1480t0.0012 20.00
157.00 119.00Rieter N 134.10 16t135.70 1.19
1280 1115Romande Energie N 1170 36 1190 1.71
S
22.30 5.55Santhera Pharma N 11.92 9350 12.00 0.67
302.00 185.00Schaffner N 214.00 909214.00 0.00
235.80 183.00Schindler N 228.80 93t234.80 2.62
242.90 188.50Schindler PS 236.00 288t241.70 2.42
47.20 31.20Schlatter N 36.60 - 36.60 0.00
0.75 0.19Schmolz+Bickenb. N 0.23 4269t 0.25 8.70
1180 828.00SchweiterTechn. I 1016 1350 1010 -0.59
54.20 30.00Sensirion 41.35 7984 42.50 2.78
103.30 68.60SFS Group N 88.70 46t 87.65-1.18
418.00 318.00Siegfried N 404.00 5754407.00 0.74
14.60 9.80SIG Combibloc 13.68 293t 13.64-0.29
5980 4000SNB N 5520 40 5670 2.72
--SoftwareONE 18.60 507t 18.45-0.81
236.00 144.55Sonova N 225.10 215t228.80 1.64
24.00 19.40Spice Private Eq. 20.20 266 20.00-0.99
510.00 413.00St. Galler KB N 439.50 2523435.50 -0.91
48.64 37.00Stadler Rail 48.00 245t 48.10 0.21
60.60 41.00Starrag Group N 47.40 - 47.40 0.00
896.20 587.00Straumann N 869.40 66t891.40 2.53
113.40 75.15Sulzer N 101.80 40t100.80 -0.98
95.00 66.90Sunrise Comm. N 76.05 112t 76.00-0.07
70.55 46.62Swatch N 52.60 195t 53.05 0.86
96.00 84.00Swiss Fin.&Prop. 94.50 1700 95.00 0.53
102.10 78.60Swiss Prime Site N 101.60 167t102.00 0.39
57.00 34.25Swissquote N 43.42 31t 42.66-1.75
T
121.50 91.60Tamedia N 93.70 2233 92.50-1.28
263.00 179.30Tecan N 230.60 12t235.00 1.91
184.55 106.90Temenos N 141.35 302t140.15 -0.85
111.50 98.60Thurgauer KB PS 107.00 1956107.50 0.47
9.98 5.68Tornos N 6.70 7036 6.73 0.45
U
134.00 61.30U-Blox N 77.80 38t 79.60 2.31
V
11.30 9.60Valartis Group N 9.95 17t 9.95 0.00
118.00 96.50Valiant N 99.60 22t100.40 0.80
290.50 204.00Valora N 283.50 13t281.50 -0.71
40.80 35.50Varia US Prop. 38.60 610 39.30 1.81
146.50 81.05VATGroup N 144.60 196t144.85 0.17
550.00 465.00Vaudoise Ass. N 542.00 228546.00 0.74
2750 1805Vetropack I 2610 159 2650 1.53
164.70 101.80Vifor Pharma N 154.85 142t155.25 0.26
865.00 725.00Villars N 755.00 13 770.00 1.99
1.38 0.83VonRoll I 0.90 25t 0.90 0.00
64.55 49.60Vontobel N 58.45 66t 57.65-1.37
165.40 130.20VP Bank N 156.00 1158155.60 -0.26
304.50 239.00VZ Holding N 274.00 1215276.50 0.91
W
128.00 109.50Walliser KB N 113.00 862113.00 0.00
2040 1750Warteck Invest N 2040 40 2040 0.00
3.60 2.12Wisekey Intern. N 2.28 30t 2.27 -0.22
Y
150.20 111.60Ypsomed N 147.60 7487149.00 0.95
Z
43.80 29.15Zehnder N 43.55 11t 43.30-0.57
28.00 21.20Züblin N 25.60 1248 25.60 0.00
2070 1630Zug Estates Hold. N 2030 81 2030 0.00
6340 5620Zuger KB I 6040 45 6060 0.33
130.80 79.80Zur Rose Group N 97.40 32t 98.80 1.44
294.00 242.00Zwahlen I 250.00 2 250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10. 30.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10. 30.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10. 30.10.3340 2688Canon 2911 6553t 2973 2.11
26255 20365Central Japan Railw.22425 962t 22545 0.54
9250 6170Chugai Pharmaceut. 9060 1010t 9160 1.10
7358 3277Daiichi Sankyo 7005 1805t 7098 1.33
15485 10900Daikin Industries 15310 1512t 15185 -0.82
5369 4081Denso 5014 2043t 4964 -1.00
10935 9063East Japan Railw. 9916 1437t 9936 0.20
22060 15570Fanuc 21445 1065t 21445 0.00
70230 47040Fast Retailing 67710 721t 66190 -2.24
4300 2768Hitachi 4285 8436t 4284 -0.02
3323 2412Honda Motor 3006 9553t 2987 -0.65
1396 938.00Japan Post Holdings 1004 5151t 1001 -0.30
2910 2179Japan Tobacco 2444 4328t 2455 0.45
9033 7313Kao Corp. 8400 1691t 8534 1.60
3019 2332KDDI Corp. 2967 13166t 2976 0.29JAPAN: NIKKEI 225* -0.57%3290 2520Mitsubishi 2760 4997t 2763 0.09
694.90 490.50Mitsubishi UFJ 576.50 47888t575.70 -0.14
198.00 150.10Mizuho Financial 169.90113366t170.50 0.35
5447 4050NipponTel. &Tel. 5349 3205t 5378 0.54
2942 2258NTT DoCoMo 2872 20967t 2920 1.65
3761 2528Recruit Hold. 3557 5130t 3588 0.87
5133 3573Seven &IHoldings 4225 4808t 4185 -0.95
12320 7982Shin-Etsu Chem. 12200 1301t 12190 -0.08
6045 3402Softbank 4100 18568t 4040 -1.46
6593 4630Sony 6442 8485t 6365 -1.20
4566 3380Sumitomo Mitsui Fin. 3921 4632t 3910 -0.28
4822 3401Takeda Pharm. 3877 8451t 3887 0.26
6102 4929Tokio Marine 5708 2063t 5788 1.40
22880 11595Tokyo Electron 22500 1400t 21980 -2.31
7554 6045Toyota 7546 5678t 7554 0.1152 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10. 30.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10. 30.10.92.71 56.32AB Inbev 72.19 1807t 72.53 0.47
23.43 15.54ABN Amro 16.97 2153t 16.74-1.33
296.75 178.15Adidas N 276.00 533t277.95 0.71
746.20 410.00Adyen 635.00 50t634.00 -0.16
179.90 131.70Aena SME 168.00 227t164.00 -2.38
24.01 19.36Ahold Delhaize 22.55 2016t 22.50-0.22
119.70 92.59Air Liquide 117.30 743t117.20 -0.09
133.86 77.50Airbus 125.76 2394t129.98 3.36
87.40 73.14Akzo Nobel 82.82 568t 82.90 0.10
223.70 170.46Allianz vN 221.90 641t220.70 -0.54
74.94 58.06Amadeus IT 66.54 1120t 66.02-0.78
2294 1530 AngloAmerican 2049 4021t 1998 -2.47
243.85 130.12ASML Hold. 239.55 701t237.50 -0.86
231.60 153.90Assa-Abloy AB 228.70 1745t230.30 0.70
2659 2011Associat BR Foods 2224 885t 2232 0.36
7622 5312AstraZeneca 7387 1903t 7580 2.61
24.95 17.33Atlantia 21.93 1264t 21.95 0.09
346.00 201.80Atlas Copco A 339.90 1471t342.10 0.65
442.30 350.00Aviva 423.60 9646t416.40 -1.70
24.39 18.40AXA 24.15 6559t 23.83-1.33
590.80 439.40BAE Systems 570.20 9223t575.80 0.98
4.68 3.39Banco Santander 3.97 99752t 3.71 -6.48
181.00 134.70Barclays 171.72 39147t168.42 -1.92
74.61 55.64BASF N 70.00 3091t 68.81-1.70
73.17 52.02Bayer N 65.93 3410t 67.28 2.05
5.68 4.19BBVA 4.86 33393t 4.73 -2.51
117.25 80.60Beiersdorf 103.00 527t104.70 1.65
2079 1487BHP Group 1678 3485t 1653 -1.47
79.12 58.04BMW St 69.83 1372t 69.29-0.77
49.32 38.14BNP Paribas 48.00 4572t 46.93-2.23
583.40 479.55BP PLC 492.55 48698t500.60 1.63
3459 2337Brit. Am.Tobacco 2716 3087t 2747 1.12
268.60 157.68BT Group 201.15 38591t201.95 0.40
118.00 79.80Capgemini 103.00 572t101.65 -1.31
1033 685.40Carlsberg „B“ 952.60 253t966.00 1.41
498.20 319.70Christian Dior 441.40 17t444.40 0.68
851.40 570.00Coloplast 799.20 183t818.80 2.45
2150 1499Compass Group 2026 1809t 2047 1.04
157.40 103.62Continental 126.36 851t121.28 -4.02
12.51 9.10Crédit Agricole 11.95 6723t 11.70-2.13
33.80 21.79CRH 33.76 0 33.26-1.48
60.00 40.31Daimler N 53.45 6528t 53.10-0.65
82.38 59.72Danone 74.36 1488t 74.82 0.62
147.20 96.02Dassault Systems 135.15 349t136.85 1.26
9.37 5.78Deutsche Bank N 7.22 38795t 6.64 -7.93
145.95 102.40Deutsche Börse N 140.55 763t140.85 0.21
32.35 23.36Deutsche Post N 32.10 2375t 31.94-0.48
16.26 13.95DeutscheTelekom N15.66 6492t 15.72 0.37
3634 2627Diageo 3106 4746t 3178 2.33
171.95 135.50DnB ASA 170.35 1732t167.65 -1.58
117.15 68.00DSM 107.35 476t107.30 -0.05
698.00 424.00DSV Panalpina 650.20 278t647.80 -0.37
10.26 8.08E.ON N 8.86 6081t 8.91 0.52
15.89 8.93EDF 9.17 2399t 9.12 -0.55
24.20 18.37Endesa 23.85 686t 24.14 1.22
6.91 4.33Enel 6.87 19940t 6.90 0.45
15.24 11.73Engie 14.80 4949t 14.83 0.20
16.06 12.92Eni 13.83 12051t 13.70-0.94
219.80 144.50Equinor ASA 173.00 2660t172.25 -0.43
96.74 73.00Ericsson B 84.02 8233t 84.40 0.45
137.30 95.50Essilor-Luxottica 133.65 1000t135.05 1.05
311.90 206.50Essity AB B 299.30 1868t304.30 1.67
2641 1757Experian Group 2417 1426t 2446 1.20
152.60 84.08Ferrari N.V. 142.00 373t142.45 0.32
26.83 16.76Ferrovial 26.20 1742t 26.25 0.19
15.31 10.93Fiat Chrysler 11.75 59317t 12.87 9.53
22.12 17.97Fortum 21.65 1337t 21.86 0.97
57.02 38.28Fresenius 45.77 2271t 46.62 1.86
76.68 55.44Fresenius M. C. St. 62.60 2165t 64.86 3.61
18.50 14.02Generali 18.37 3493t 18.24-0.71
1788 1409GlaxoSmithKline 1740 11665t 1782 2.43
343.60 218.60Glencore 240.90 33247t237.40 -1.45
160.60 113.60Hann. Rückvers. N 159.90 114t160.40 0.31
39.21 33.05Healthineers 37.54 719t 37.88 0.91
104.00 74.28Heineken 90.90 746t 91.56 0.73
104.10 80.70Henkel Vz. 91.78 638t 92.50 0.78
208.80 123.50Hennes&Mauritz 204.65 2108t204.00 -0.32
656.60 462.40Hermes Intl. 646.60 37t650.40 0.59
687.70 578.20HSBC Hold. 588.00 23156t588.00 0.00EUROPA:DJ STOXXEUROPE 600* 0.08%9.58 6.10Iberdrola 9.15 23099t 9.13 -0.24
2789 1727Imperial Brands 1759 2714t 1751 -0.45
29.00 21.85Inditex 28.49 2725t 28.50 0.04
21.62 13.42Infineon N 18.01 5538t 17.85 -0.88
12.14 8.20ING Groep 10.33 13818t 10.14 -1.84
45.98 38.94Innogy 44.63 65t 44.60 -0.07
2.36 1.80Intesa Sanpaolo 2.27121026t 2.25 -1.03
500.20 366.10Investor B 494.60 1088t498.70 0.83
68.70 48.65KBC Group 64.22 786t 63.06 -1.81
539.80 369.10Kering 510.50 144t510.90 0.08
111.40 85.20Kerry Group 107.80 0 105.10 -2.50
57.62 41.01Kone Corp. 57.22 541t 57.62 0.70
292.30 214.90Legal &General 268.50 17451t263.00 -2.05
70.38 47.75Legrand 70.14 394t 70.04 -0.14
184.80 130.75Linde PLC 180.55 492t177.70 -1.58
66.79 48.16Lloyds Bank.Group 58.26190908t 57.60 -1.13
7922 3842London St. Exchan. 7046 438t 7102 0.79
265.10 193.20L’Oréal 244.60 1173t263.10 7.56
392.65 242.30LVMH 380.25 408t384.45 1.10
118.60 82.68Michelin 112.20 648t108.30 -3.48
252.20 184.50Münch. Rück vN 250.80 407t250.80 0.00
926.70 744.50National Grid 894.50 5184t901.90 0.83
27.11 21.46Naturgy Energy 23.78 1401t 23.94 0.67
33.33 22.00Neste OYJ 32.66 959t 32.94 0.86
5.74 3.17Nokia 3.22 41931t 3.24 0.84
87.27 57.20Nordea Bank AB 71.11 9042t 70.82 -0.41
371.70 277.90Novo-Nordisk AS B367.30 2129t371.70 1.20
53.44 37.27OMV 52.86 318t 52.52 -0.64
15.25 13.08Orange 14.17 7503t 14.33 1.09
688.20 415.40Orsted 577.00 1074t593.00 2.77
179.50 133.65Pernod Ricard 160.20 417t163.65 2.15
27.06 17.17Peugeot 24.92 10510t 26.05 4.53
44.60 29.05Philips Elec. 38.49 1920t 38.82 0.86
1533 1110Prudential 1380 5167t 1367 -0.98
6778 5510Reckitt Benckiser 5837 1791t 6024 3.20
2027 1512Relx 1842 2861t 1873 1.68
68.93 46.70Renault 49.40 3252t 47.42 -4.02
15.76 12.37Repsol YPF 15.05 6910t 14.94 -0.73
5039 3489Rio Tinto 4155 2714t 4063 -2.21
968.47 686.07Rolls-Royce Group 715.40 3332t712.40 -0.42
274.20 176.55Royal Bk. of Scotl. 219.20 20189t213.70 -2.51
2638 2210Royal Dutch Shell A 2330 4927t 2329 -0.02
28.81 17.18RWE St. 26.82 3865t 27.15 1.23
145.40 99.98Safran 142.40 906t142.80 0.28
43.38 34.45Sampo 37.15 1244t 36.94 -0.57
182.45 122.55Sandvik 172.70 3238t172.35 -0.20
85.90 71.74Sanofi S.A. 84.17 2381t 84.98 0.96
125.00 83.95SAP 118.90 1818t119.40 0.42
85.46 57.54Schneider Electr. 85.00 1331t 83.92 -1.27
99.38 78.88SEB AB 94.88 5946t 93.56 -1.39
108.84 84.42Siemens N 105.50 1616t104.66 -0.80
1998 1337Smith &Nephew 1691 1774t 1715 1.45
34.55 20.81Soc. Générale 26.33 4297t 25.68 -2.47
38.50 27.99St. Gobain 37.55 1072t 37.18 -0.99
742.60 543.90Standard Chartered695.00 10977t712.80 2.56
21.11 10.64STMicroelectronics 20.97 2876t 20.67 -1.43
107.40 82.02Svenska Handelsbk 98.86 3276t 97.66 -1.21
8.06 5.86Telefónica 6.92 9827t 6.87 -0.77
190.80 154.35Telenor 169.50 1351t171.15 0.97
44.90 38.91Telia Comp. 42.70 9414t 42.40 -0.70
254.10 187.05Tesco 238.80 17786t235.70 -1.30
116.25 86.20Thales 86.94 448t 88.02 1.24
52.27 42.65Total 47.67 4877t 47.67 -0.01
13.07 9.07UniCredit 11.70 20517t 11.48 -1.88
57.77 45.57Unilever 52.49 3995t 52.95 0.88
5333 3905Unilever plc. 4596 1937t 4652 1.23
101.70 69.98Vinci 100.40 808t 99.78 -0.62
26.69 20.80Vivendi 25.04 1975t 25.00 -0.16
171.78 122.22Vodafone 158.20 49003t157.54 -0.42
178.50 134.08Volkswagen Vz. 173.30 1554t174.58 0.74
155.00 112.85Volvo B 147.15 3913t146.80 -0.24
48.95 39.40Vonovia N 47.01 837t 47.58 1.21
162.48 116.20WFD Unibail-Rod. 140.00 469t138.60 -1.00
170.70 86.00Wirecard 115.55 1615t114.00 -1.34
67.72 49.08Wolters Kluwer 64.92 690t 66.32 2.1652 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10. 30.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10.30.10.219.75 150.583M 168.81 1780t168.37 -0.26
88.76 65.44Abbott Lab 83.45 3449t 84.01 0.67
94.98 62.66AbbVie Inc 78.47 7153t 79.66 1.52
202.80 132.63Accenture 184.80 1243t186.58 0.96
313.11 204.95Adobe 271.45 2321t278.33 2.53
176.00 114.27Allergan 174.64 1206t175.79 0.66
1299 977.66Alphabet Inc. A 1261 1352t 1261 0.00
1299 970.11Alphabet Inc. C 1263 1392t 1261 -0.11
66.04 39.30Altria Group 46.38 7839t 45.96-0.91
58.66 36.16Am. Intl. Group 52.10 3961t 52.61 0.98
2036 1307Amazon 1763 2380t 1780 0.98
129.34 89.05American Express 117.42 2264t118.07 0.55
211.90 166.30Amgen 208.99 3793t210.88 0.90
249.75 142.00Apple Inc. 243.29 30135t243.26 -0.01
38.87 26.80AT&T 38.06 34004t 38.20 0.37
32.23 22.66Bank of America 32.07 45229t 31.62-1.40
54.27 40.52Bank of NewYork 46.63 5709t 46.62-0.02
223.59 186.10Berkshire Hath. B 213.01 3219t213.25 0.11
344.00 215.78Biogen Inc. 297.50 2142t299.95 0.82
487.45 360.79BlackRock 466.16 324t466.94 0.17
446.01 292.47Boeing 348.93 3993t346.06 -0.82
2082 1606Booking Hold. 2043 148t 2050 0.33
57.37 42.48Bristol-Myers Sq. 55.77 14140t 56.87 1.97
98.62 69.90Capital One 94.46 1796t 94.53 0.07
144.77 111.75Caterpillar 141.33 3948t140.34 -0.70
107.41 58.59Celgene Corp. 106.30 3515t107.17 0.82
470.31 272.91Charter Comm. 464.07 1591t468.78 1.01
127.34 100.22Chevron Corp. 118.13 4688t116.36 -1.50
58.26 40.25Cisco Systems 47.24 12048t 47.56 0.68
74.28 48.42Citigroup 73.09 12430t 72.97-0.16
55.92 44.42Coca Cola 53.41 8620t 53.94 0.99
76.41 57.51Colgate-Palmolive 67.92 2496t 68.58 0.97
47.27 32.61Comcast A 45.35 14442t 44.69-1.46
71.26 50.13Conoco Philips 57.09 7869t 55.04-3.59
307.34 189.51Costco 295.86 1226t299.84 1.35
82.15 51.72CVS Caremark 65.89 8025t 67.05 1.76
147.33 94.59Danaher 137.27 3160t138.25 0.71
147.15 100.35Disney Co. 129.48 9878t129.60 0.09
60.52 40.44Dow Inc. 51.49 3606t 51.03-0.89
97.37 80.89Duke Energy 93.53 1650t 94.01 0.51
86.04 62.87DuPont de Nemours67.34 4538t 65.59-2.60
132.13 101.36Eli Lilly 111.67 2424t112.72 0.94
51.18 43.02Excelon 45.86 7566t 46.66 1.74
83.75 64.65Exxon Mobil 68.44 12656t 67.72-1.05
208.66 123.02Facebook 189.31 24790t188.25 -0.56
193.76 143.87General Dynamics 176.03 1253t178.24 1.26
11.75 6.66General Electric 9.07213150t 10.1111.47
41.90 31.46General Motors 38.21 7391t 37.91-0.79USA: S&P 500* 0.33%72.90 60.32Gilead Sciences 63.45 6289t 63.15 -0.47
234.06 151.70Goldman Sachs 217.64 1570t215.81 -0.84
238.99 158.09Home Depot 234.14 1956t236.24 0.90
178.47 123.48Honeywell 173.16 1956t174.60 0.83
152.95 105.94IBM 133.82 2253t135.25 1.07
59.59 42.86Intel 56.34 15067t 56.60 0.46
148.99 121.00Johnson&Johnson129.12 9626t132.84 2.88
127.42 91.11JP Morgan Chase 126.43 8513t125.73 -0.55
21.50 14.62Kinder Morgan 20.17 13531t 20.00 -0.84
399.96 241.18Lockheed Martin 371.10 1060t378.64 2.03
118.23 84.75Lowe’sCompanies 109.53 2998t111.28 1.60
293.69 171.89MasterCard 274.29 3481t277.15 1.04
221.93 169.04McDonald’s 192.62 6330t196.89 2.22
112.05 81.66Medtronic 107.55 3050t108.55 0.93
87.35 70.12Merck &Co. 85.10 9566t 86.22 1.32
51.16 37.76MetLife 46.68 5266t 46.29 -0.84
145.67 93.96Microsoft 142.83 18457t144.61 1.25
56.72 38.79Mondelez Intern. 52.83 17324t 52.03 -1.51
48.67 36.74Morgan Stanley 46.83 7078t 46.26 -1.22
385.99 231.23Netflix 281.21 9337t291.45 3.64
239.89 164.78Nextera Energy 232.60 1240t235.46 1.23
96.87 66.53Nike 89.28 8127t 90.19 1.02
222.00 124.46Nvidia 202.92 4962t203.00 0.04
60.50 42.40Oracle 54.80 6285t 54.85 0.09
121.48 75.47PayPal 105.00 4202t106.50 1.43
140.45 105.03Pepsico 136.08 2649t136.90 0.60
46.47 33.97Pfizer 38.21 20885t 38.48 0.71
92.74 64.67Philip Morris 81.85 3640t 81.21 -0.78
125.77 86.74Procter&Gamble 123.60 4727t124.94 1.08
90.34 49.10Qualcomm Inc. 81.66 3855t 81.44 -0.27
216.54 144.27Raytheon Co. 211.65 1069t214.32 1.26
52.94 30.65Schlumberger 34.79 13938t 33.10 -4.86
191.49 145.28Simon 152.87 1886t151.18 -1.11
62.88 42.50Southern Co. 60.92 5243t 62.63 2.81
99.72 58.07Starbucks Corp. 84.13 8612t 84.19 0.07
114.83 60.15Target 108.15 3318t107.93 -0.20
132.20 87.70Texas Instruments 120.29 5275t117.79 -2.08
155.09 111.08Travelers Comp. 128.93 1353t129.78 0.66
57.81 43.14U.S. Bancorp 57.34 4746t 57.12 -0.38
180.54 128.08Union Pacific 170.19 2722t167.95 -1.32
287.94 208.07United Health 252.29 3299t254.80 0.99
144.63 100.48United Technolog. 142.00 2543t143.84 1.30
123.63 89.89UPS 116.91 2379t116.88 -0.03
61.58 52.28Verizon 60.19 12136t 60.82 1.05
187.05 121.60VISA Inc. 177.63 5350t179.25 0.91
86.31 49.03Walgreens Boots 56.27 3684t 55.86 -0.73
120.71 85.78Walmart Inc. 117.15 2967t118.10 0.81
55.04 43.02Wells Fargo 52.17 15261t 52.03 -0.2752 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10. 30.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 29.10. Stück 30.10. 30.10.SPISchluss Schluss %absolut
(22.03 Uhr) 29.10. 30.10. 30.10. 30.10.
Europa
SMI 10257.69 10254.95 -0.03 -2.74
SPI 12369.84 12385.46 0.13 15.62
ATX3190.52 3171.21 -0.61 -19.31
DAX 12939.62 12910.23 -0.23 -29.39
CAC 40 5740.14 5765.87 0.45 25.73
S&P UK 1473.87 1479.02 0.35 5.15
Euro Stoxx 50 3622.09 3620.29 -0.05 -1.80
Stoxx Europe 50 3280.63 3289.17 0.26 8.54
Amerika
Dow Jones 27071.42 27186.69 0.43 115.27S&P 500 3036.89 3046.77 0.33 9.88
Nasdaq 8276.85 8303.98 0.33 27.12
S&P TSX 16418.14 16501.43 0.51 83.29
Mexiko IPC 43851.06 43724.78 -0.29 -126.28
Bovespa 107556.26107015.70 -0.50 -540.56
Merval 32544.20 32244.91 -0.92 -299.29
Asien und Afrika
Nikkei 225 22974.13 22843.12 -0.57 -131.01
Hang Seng 26749.80 26623.27 -0.47 -126.53
Shanghai Co. 2954.18 2939.32 -0.50 -14.86
Indien BSE 39831.84 40051.87 0.55 220.03
S&P ASX 200 6745.40 6689.50 -0.83 -55.90
S&P SA 50 2698.18 2723.16 0.93 24.98SMI (SWISS-MARKET-INDEX) 10254.95 -0.03%100501010010150102001025010300