34 FINANZEN Freitag, 25. Oktober 2019
Schluss Vol. in %absolut
24.10. Stück 24.10. 24.10.
TAGESGEWINNER
SMI
ABBN20.57 10792t 3.29 0.66
Adecco GroupN58.50 856t 1.56 0.90
NestléN104.02 4710t 1.48 1.52
SGSN2 520 19t 1.45 36.00
Swiss ReN104.00 796t 1.07 1.10
SPI
Polyphor 8.40 443t 44.58 2.59
Relief Therap. 0.00 10t 16.67 0.00
VATGroupN138.30 520t 12.48 15.35
ArundelN2.30 4605 11.65 0.24
CometN93.00 55t 11.64 9.70TAGESVERLIERER
SMI
SwisscomN507.60 133t -1.05 -5.40
SwatchI263.20 258t -0.94 -2.50
RichemontN73.72 1987t -0.73 -0.54
Credit Suisse GroupN12.46 6262t -0.28 -0.04
LonzaN342.00 223t -0.09 -0.30
SPI
Blackstone 0.95 402 -5.00 -0.05
Bucher Ind.N297.80 94t -4.67 -14.60
Addex Therapeutics 1.67 30t -4.57 -0.08
AiresisN1.21 41 -3.97 -0.05
Perrot DuvalI111.00 41 -3.48 -4.00
MEISTGEHANDELTE TITEL
SMI
UBS GroupN11.62 18348t 0.82 0.10
ABBN20.57 10792t 3.29 0.66
Credit Suisse GroupN12.46 6262t -0.28 -0.04
NestléN104.02 4710t 1.48 1.52
NovartisN86.37 4319t 1.05 0.90
SPI
AryztaN0.83 5849t 2.43 0.02
Meyer BurgerN0.40 5315t 0.55 0.00
Schmolz+Bickenb.N0.21 1755t -0.48 0.00
Logitech Intern.N41.48 1194t 3.57 1.43
ClariantN21.34 1010t 0.00 0.001010 6.53
0.83%2595.36
0.97%SMIM(PR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:0.83%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 23.10. Stück 24.10. 24.10. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
21.45 17.25 ABB N 19.92 10792t 20.57 3.29 10.03 1.48 -7.05 1.28 0.80 02.05.19 0.83 4.15 19.41 3.21 7.31 44598.81
60.10 42.43 Adecco Group N 57.60 856t 58.50 1.56 27.37 26.73 -0.26 -5.72 2.50 16.04.19 2.52 4.37 10.98 2.13 7.62 9555.63
63.85 53.82 Alcon 57.50 1075t 57.75 0.43 -- ---06.05.20 0.18 0.31 28.57 1.50 -1.69 28222.43
14.14 10.36 Credit Suisse Group N 12.49 6262t 12.46 -0.28 15.32 0.24 -7.93 -47.06 0.26 30.04.20 0.29 2.34 8.80 0.66 3.57 31835.13
489.80 353.20 Geberit N 485.00 121t 489.80 0.99 28.12 17.26 15.55 58.56 10.80 03.04.19 11.85 2.44 27.21 8.63 12.29 18142.89
2890 2224 Givaudan N 2808 17t 2831 0.82 24.38 23.89 47.14 83.83 60.00 28.03.19 63.62 2.27 30.62 6.33 8.14 26140.28
54.00 39.11 LafargeHolcim N 48.51 2013t 48.90 0.80 20.74 18.86 -8.43 -25.29 2.00 15.05.19 2.04 4.21 13.25 1.02 0.33 30118.93
364.00 245.10 Lonza N 342.30 223t 342.00 -0.09 34.28 10.50 104.33 240.93 2.75 18.04.19 3.09 0.90 24.65 3.56 7.87 25468.31
113.20 77.74 Nestlé N 102.50 4710t 104.02 1.48 30.35 24.96 43.67 53.08 2.45 11.04.19 2.77 2.71 22.19 5.66 5.09 309563.52
94.40 74.02 Novartis N 85.47 4319t 86.37 1.05 12.61 9.76 26.85 10.36 2.60 28.02.19 2.98 3.48 15.65 3.34 1.09 218289.36
87.44 60.44 Richemont N 74.26 1987t 73.72 -0.73 17.02 6.62 13.33 -6.51 2.00 11.09.19 2.21 2.98 19.04 2.12 -1.88 42330.02
294.00 231.15 Roche GS 289.00 998t 290.75 0.61 19.45 20.32 26.03 4.59 8.70 05.03.19 9.34 3.23 14.35 6.05 6.97 250790.10
2697 2151 SGS N 2484 19t 2520 1.45 14.03 13.16 19.21 25.94 78.00 22.03.19 81.99 3.30 26.36 10.59 1.33 19065.64
170.00 116.80 Sika 161.20 673t 161.20 0.00 29.37 41.90 113.04 197.56 2.05 09.04.19 2.70 1.67 26.28 6.24 10.22 22855.12
359.30 247.70 Swatch I 265.70 258t 263.20 -0.94 -8.20 -17.21 -15.32 -41.45 8.00 24.05.18 8.51 3.20 15.07 1.15 -6.48 13430.23
500.60 356.00 Swiss Life N 489.00 104t 491.20 0.45 29.74 36.18 89.51 129.32 16.50 28.04.20 20.53 4.20 12.99 0.95 7.19 16501.67
105.15 85.88 Swiss Re N 102.90 796t 104.00 1.07 15.40 18.40 13.72 39.22 5.60 17.04.19 6.08 5.91 11.78 0.99 6.00 34050.09
513.80 438.40 Swisscom N 513.00 133t 507.60 -1.05 8.07 14.02 11.93 -5.56 22.00 06.04.20 22.00 4.29 18.01 2.97 5.36 26294.67
14.63 9.86 UBS Group N 11.53 18348t 11.62 0.82 -5.03 -12.27 -15.31 -25.42 0.70 02.05.19 0.76 6.63 9.36 0.75 -2.24 44842.22
394.00 282.40 Zurich Insur.Grp N 390.10 283t 391.70 0.41 33.64 30.65 51.35 38.85 19.00 03.04.19 21.00 5.38 13.44 1.66 15.18 58601.47
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 1.75 30t 1.67 -4.57
235.00 155.00Adval Tech N 166.00 675164.00 -1.20
13.40 11.44Aevis Victoria N 13.20 11t 13.25 0.38
1.39 1.15Airesis N 1.26 41 1.21 -3.97
197.60 149.50Allreal N 193.60 20t193.20 -0.21
155.80 104.00Also Holding 147.20 7241148.60 0.95
24.20 18.75Aluflexpack 23.20 9423 23.50 1.29
57.80 18.03AMS 45.82 954t 46.74 2.01
364.00 243.00APG SGA N 277.00 2948282.00 1.81
7.38 0.0122APTG 0.0150 59t0.0150 0.00
13.32 10.00Arbonia N 12.08 38t 12.10 0.17
3.60 1.86Arundel N 2.06 4605 2.30 11.65
2.12 0.64Aryzta N 0.81 5849t 0.83 2.43
16.74 9.54Ascom N 9.74 30t 9.86 1.23
5.96 1.80Asmallworld 2.90 5099 2.93 1.03
205.80 91.65Autoneum Hold. N 110.00 17t112.20 2.00
B
154.00 106.84Bachem Hold. N 142.20 3462143.20 0.70
185.00 131.10Bâloise N 183.10 86t183.90 0.44
494.00 430.00Bank Linth 484.00 42 484.00 0.00
2106 1504 BarryCallebautN 2088 7044 2066 -1.05
936.00 900.00Baselland KB 910.00 254910.00 0.00
54.10 33.46Basilea Pharmac. N 40.10 57t 40.84 1.85
80.40 68.00Basler KB PS 71.20 4256 71.00-0.28
73.65 55.05BB Biotech N 61.65 74t 61.75 0.16
6290 3750Belimo N 6120 639 6180 0.98
328.00 243.50Bell Food Group N 269.00 1145266.50 -0.93
23.30 18.00Bellevue N 22.00 4871 22.10 0.45
409.00 307.00Bergb. Eng.Trüb.Titlis359.00 10 360.00 0.28
246.50 190.00Berner KB N 214.50 1202215.00 0.23
44.10 40.40BFW Liegensch. N 43.50 35t 43.40-0.23
76.00 60.40BKW N 74.60 26t 74.40-0.27
6.10 0.90Blackstone 1.00 402 0.95 -5.00
85.65 44.46Bobst N 51.00 39t 50.20-1.57
172.50 123.90Bossard N 146.70 14t145.00 -1.16
206.00 185.00Bq. Cant. Geneve N 196.50 825196.00 -0.25
820.00 701.00Bq. Cant.Vaudoise N766.00 3651760.00 -0.78
59.00 52.00Bq. Canton de Jura N54.50 17 55.50 1.83
3.56 2.20Bq. Profil de Gestion I 2.32 4 2.44 5.17
362.40 252.00Bucher Ind. N 312.40 94t297.80 -4.67
340.00 216.50Burckhardt Comp. N225.50 4065227.50 0.89
87.50 68.00Burkhalter 76.80 3085 76.20-0.78
1300 790.00BVZ N 1230 151 1300 5.69
C
33.10 26.80Calida Holding N 32.10 13t 33.10 3.12
289.00 228.00Carlo Gavazzi I 264.00 392264.00 0.00
57.00 35.50Cassiopea 39.50 4099 39.00-1.27
107.60 73.25Cembra Money Bk N103.90 61t104.30 0.38
440.00 390.00Cham Group N 434.00 193429.00 -1.15
3.18 2.10CI Com I 2.22 - 2.22 0.00
61.50 35.40Cicor Technologies N47.40 374 47.35-0.11
23.05 16.87Clariant N 21.34 1010t 21.34 0.00
105.00 72.00Coltene N 77.50 4336 76.80-0.90
106.50 74.45Comet N 83.30 55t 93.0011.64
111.50 98.00Comp. Fin.Tradition I100.50 457100.50 0.00
980.00 714.00Conzzeta N 830.00 2146844.00 1.69
128.50 67.20Cosmo Pharmac.N 74.50 6901 75.30 1.07
88.50 76.00CPH N 80.00 4 80.40 0.50
140.00 89.00Crealogix N 95.00 1717 94.40-0.63
D
175.00 122.60Dätwyler I 168.80 11t169.20 0.24
76.10 45.46DKSH Holding N 46.50 121t 46.08-0.90
787.50 573.00dormakaba N 642.50 11t629.00 -2.10
116.75 73.88Dufry N 85.86 231t 85.80-0.07
E
166.00 59.00Edisun Power N 133.00 1876131.00 -1.50
7.97 5.25EFG N 6.14 133t 6.16 0.33
444.00 326.00Elma Electronic N 416.00 -416.00 0.00
973.00 667.50Emmi N 807.50 4747810.00 0.31
644.00 447.60EMS-Chemie N 628.00 27t624.00 -0.64
0.27 0.13Evolva Holding N 0.16 622t 0.16 0.98
F
98.30 50.70Feintool Intern. N 58.50 3151 57.20-2.22
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:0.89%
205.00 159.00Flughafen Zürich N 176.40 95t173.80 -1.47
1799 1318Forbo N 1523 1757 1515 -0.53
15.10 13.45Fundamenta Real 15.05 26t 15.10 0.33
G
58.60 42.16Galenica N 57.05 123t 58.05 1.75
6.45 2.76GAM N 3.35 773t 3.33 -0.66
1059 730.00Georg Fischer N 908.50 21t924.00 1.71
32.90 27.20Glarner KB N 31.80 4401 31.80 0.00
1505 1300Graubündner KB PS 1450 432 1445 -0.34
388.00 350.00Grp. Minoteries SA 360.00 -360.00 0.00
1408 832.00Gurit I 1340 1195 1350 0.75
H
141.30 112.10Helvetia N 139.60 65t139.70 0.07
138.50 105.00HIAG Immobilien N 110.50 2092110.00 -0.45
22.20 17.00Highlight E. and E. I 19.30 1 19.80 2.59
162.00 51.90Hochdorf N 80.00 2252 81.00 1.25
85.90 60.80Huber +Suhner N 65.00 52t 64.10 -1.38
4660 4240Hypo Lenzburg N 4480 15 4480 0.00
I
28.00 15.20Idorsia 22.80 277t 23.04 1.05
58.00 25.32Implenia N 39.80 127t 39.52 -0.70
664.50 432.00Inficon N 639.50 9003656.50 2.66
2540 1340Interroll N 1870 720 1926 2.99
558.00 471.00Intershop N 549.00 480544.00 -0.91
75.40 56.60Investis Holding 74.60 6211 74.80 0.27
178.50 143.50IVF Hartmann N 149.00 34 150.00 0.67
J
50.24 33.57Julius Bär N 43.58 903t 43.43 -0.34
160.20 123.50Jungfraubahn N 152.40 987151.80 -0.39
K
176.20 107.80Kardex N 138.40 8561141.20 2.02
43.60 25.80Klingelnberg 25.80 1715 25.80 0.00
283.60 161.10Komax N 208.60 9447206.80 -0.86
7.58 5.17Kudelski I 5.63 64t 5.62 -0.18
164.35 121.65Kühne +Nagel N 161.50 451t164.00 1.55
5.39 1.45Kuros Biosc. N 2.51 15t 2.52 0.40
L
55.00 36.00Lalique Group 37.60 1857 38.00 1.06
94.10 53.85Landis+Gyr 91.00 115t 91.10 0.11
39.00 15.20lastminute.com 38.40 3435 39.00 1.56
2.22 1.33Leclanché N 1.41 34t 1.40 -0.71
1480 920.00Lem N 1158 631 1154 -0.35
50.30 28.24Leonteq N 34.06 48t 34.46 1.17
83200 68600Lindt &Sprüngli N 80300 71 80800 0.62
7510 5730Lindt &Sprüngli PS 7225 2318 7285 0.83
71.90 58.00LLB N 64.80 4405 64.00 -1.23
42.84 28.85Logitech Intern. N 40.05 1194t 41.48 3.57
0.17 0.0500LumX Group 0.0660 121t0.0690 4.55
505.00 402.00Luzerner KB N 408.00 819407.50 -0.12
M
30.00 15.20MCH Group N 25.10 11t 24.80 -1.20
105.88 76.50Medacta Group 83.60 4749 82.30 -1.56
77.90 38.55Medartis 39.45 6704 39.90 1.14
19.28 13.90Meier Tobler N 13.98 6985 13.94 -0.29
3090 1920Metall Zug N 1960 112 1965 0.26
0.95 0.32Meyer Burger N 0.40 5315t 0.40 0.55
9.40 6.00Mikron N 6.64 3804 6.96 4.82
11.94 8.78Mobilezone N 10.98 223t 10.98 0.00
286.00 216.50Mobimo N 281.00 5341282.00 0.36
19.70 12.16Molecular Partn. N 17.44 5720 17.48 0.23
N
9.78 5.33Newron Pharmac. N 7.45 19t 7.33 -1.61
O
16.90 7.20ObsEva SA 7.30 11t 7.20 -1.37
13.90 8.63OC Oerlikon N 10.15 796t 10.13 -0.20
17.30 13.40Orascom N 14.80 3897 14.84 0.27
99.50 77.00Orell Fuessli N 92.00 131 93.00 1.09
91.00 74.00Orior N 85.00 14t 85.00 0.00
P
83.95 66.55Pargesa I 75.70 54t 76.20 0.66
821.80 581.50Partners Group N 741.80 67t753.20 1.54
34.60 25.10Peach Property N 31.80 6390 31.70 -0.31
0.0225 0.0100Perfect N 0.0185 87 0.0180 -2.70
149.00 51.50Perrot Duval I 115.00 41 111.00 -3.48566.00 374.00Phoenix Mecano I 410.00 370401.00 -2.20
69.80 49.45PIERER Mobility 53.20 - 53.20 0.00
258.00218.00PlazzaN 258.00 116 258.00 0.00
50.80 42.90Poenina Holding 44.80 163 45.00 0.45
28.00 4.19Polyphor 5.81 443t 8.4044.58
67.50 55.00Private Equity N 58.50 1462 59.00 0.85
132.40 93.35PSP Swiss Prop. N 129.40 95t129.60 0.15
R
0.0082 0.0010Relief Therap. 0.0012 10t0.001416.67
157.00 119.00Rieter N 136.00 8619135.80 -0.15
1280 1115Romande Energie N 1170 196 1180 0.85
S
22.30 5.55Santhera Pharma N 12.00 30t 12.08 0.67
302.00 185.00Schaffner N 197.50 483195.00 -1.27
235.80 183.00Schindler N 221.40 62t225.00 1.63
237.70 188.50Schindler PS 227.00 265t231.50 1.98
48.60 31.20Schlatter N 36.00 47 36.60 1.67
0.75 0.19Schmolz+Bickenb. N 0.21 1755t 0.21 -0.48
1180 828.00SchweiterTechn. I 990.00 986995.00 0.51
54.20 30.00Sensirion 40.90 4513 40.85 -0.12
103.30 68.60SFS Group N 86.95 28t 87.20 0.29
418.00 318.00Siegfried N 394.00 5085398.00 1.02
14.60 9.80SIG Combibloc 14.14 372t 14.28 0.99
5980 4000SNB N 5600 44 5710 1.96
236.00 144.55Sonova N 221.60 200t222.20 0.27
24.00 19.40Spice Private Eq. 20.40 1 20.40 0.00
510.00 413.00St. Galler KB N 431.00 1841430.00 -0.23
48.22 37.00Stadler Rail 47.60 212t 47.98 0.80
60.60 41.00Starrag Group N 46.40 105 46.40 0.00
896.20 587.00Straumann N 840.80 28t847.00 0.74
113.40 75.15Sulzer N 100.10 78t 99.50 -0.60
95.00 66.90Sunrise Comm. N 78.60 282t 76.45 -2.74
70.55 46.62Swatch N 50.85 151t 50.75 -0.20
96.00 84.00Swiss Fin.&Prop. 94.50 2687 95.00 0.53
100.90 78.60Swiss Prime Site N 99.85 190t100.90 1.05
57.00 34.25Swissquote N 42.96 36t 42.80 -0.37
T
121.50 91.60Tamedia N 91.70 2187 92.30 0.65
263.00 179.30Tecan N 222.80 20t225.80 1.35
184.55 106.90Temenos N 133.55 647t137.40 2.88
111.50 98.60Thurgauer KB PS 106.50 1172107.00 0.47
9.98 5.68Tornos N 6.94 8477 7.04 1.44
U
134.00 61.30U-Blox N 77.90 44t 79.50 2.05
V
11.30 9.60Valartis Group N 9.75 1770 9.65 -1.03
118.00 96.50Valiant N 101.40 13t100.80 -0.59
290.50 204.00Valora N 286.50 15t283.50 -1.05
40.80 35.50Varia US Prop. 38.50 717 38.50 0.00
138.45 81.05VATGroup N 122.95 520t138.3012.48
550.00 465.00Vaudoise Ass. N 548.00 362546.00 -0.36
2750 1805Vetropack I 2600 235 2575 -0.96
164.70 101.80Vifor Pharma N 152.80 115t154.90 1.37
865.00 725.00Villars N 755.00 -755.00 0.00
1.38 0.83VonRoll I 0.93 144t 0.91 -2.15
64.55 49.60Vontobel N 56.85 103t 58.00 2.02
165.40 130.20VP Bank N 157.00 2275154.00 -1.91
304.50 239.00VZ Holding N 262.50 5026263.00 0.19
W
128.00 107.50Walliser KB N 114.00 939114.00 0.00
2040 1750Warteck Invest N 2020 26 2020 0.00
3.60 2.12Wisekey Intern. N 2.27 8914 2.30 1.32
Y
150.20 111.60Ypsomed N 145.20 4368146.80 1.10
Z
43.45 29.15Zehnder N 42.65 16t 42.50 -0.35
28.00 21.20Züblin N 25.80 813 25.80 0.00
2060 1630Zug Estates Hold. N 2040 60 2030 -0.49
6340 5620Zuger KB I 6080 22 6080 0.00
130.80 79.80Zur Rose Group N 90.40 38t 92.10 1.88
294.00 242.00Zwahlen I 250.00 2 250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10. 24.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10. 24.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10. 24.10.3340 2688Canon 2947 2930t 2971 0.81
26255 20365Central Japan Railw.22830 247t 22805 -0.11
8530 6170Chugai Pharmaceut. 8400 622t 8490 1.07
7358 3277Daiichi Sankyo 6801 1260t 6743 -0.85
15025 10900Daikin Industries 14990 780t 14970 -0.13
5369 4081Denso 4861 1928t 4969 2.22
10935 9063East Japan Railw. 10200 563t 10175 -0.25
22060 15570Fanuc 20950 751t 21200 1.19
70230 47040Fast Retailing 69020 492t 68440 -0.84
4216 2768Hitachi 4169 2123t 4200 0.74
3323 2412Honda Motor 2877 3946t 2931 1.88
1396 938.00Japan Post Holdings999.00 4095t 1002 0.30
2944 2179Japan Tobacco 2455 4098t 2467 0.49
9033 7180Kao Corp. 8287 1213t 8259 -0.34
3019 2332KDDI Corp. 2957 4455t 2986 0.98JAPAN: NIKKEI 225* 0.55%3290 2520Mitsubishi 2707 3974t 2724 0.63
694.90 490.50Mitsubishi UFJ 559.60 39777t564.20 0.82
198.00 150.10Mizuho Financial 166.60 81887t166.40 -0.12
5447 4050NipponTel. &Tel. 5315 2106t 5355 0.75
2917 2258NTT DoCoMo 2878 4449t 2875 -0.09
3761 2528Recruit Hold. 3534 3422t 3525 -0.25
5133 3573Seven &IHoldings 4333 2311t 4239 -2.17
12265 7982Shin-Etsu Chem. 12030 794t 12090 0.50
6045 3402Softbank 4190 19881t 4067 -2.94
6593 4630Sony 6355 3352t 6340 -0.24
4566 3380Sumitomo Mitsui Fin. 3781 6420t 3836 1.45
4822 3401Takeda Pharm. 3811 3439t 3832 0.55
6102 4929Tokio Marine 5750 1353t 5764 0.24
22265 11595Tokyo Electron 20880 1504t 21335 2.18
7500 6045Toyota 7420 5171t 7486 0.8952 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10. 24.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10. 24.10.92.71 56.32AB Inbev 82.22 1084t 82.85 0.77
23.43 15.54ABN Amro 17.17 2836t 16.98 -1.11
296.75 178.15Adidas N 274.00 476t273.15 -0.31
746.20 410.00Adyen 602.00 54t613.80 1.96
179.90 131.70Aena SME 164.65 152t164.10 -0.33
24.01 19.36Ahold Delhaize 22.74 1980t 22.85 0.48
119.70 92.59Air Liquide 117.00 839t116.50 -0.43
133.86 77.50Airbus 120.16 849t122.26 1.75
87.40 73.14Akzo Nobel 83.23 754t 83.48 0.30
223.70 170.46Allianz vN 221.35 834t222.90 0.70
74.94 58.06Amadeus IT 65.36 577t 66.32 1.47
2294 1530Anglo American 1980 5788t 1984 0.19
243.85 130.12ASML Hold. 230.05 1027t237.30 3.15
231.60 153.90Assa-Abloy AB 224.80 1592t224.00 -0.36
2659 2011Associat BR Foods 2197 741t 2189 -0.36
7583 5312AstraZeneca 6919 2526t 7303 5.55
24.95 17.26Atlantia 21.92 966t 21.76 -0.73
346.00 201.80Atlas Copco A 332.80 1733t336.50 1.11
442.30 350.00Aviva 421.50 10469t424.30 0.66
24.38 18.40AXA 24.14 5317t 24.37 0.97
590.80 439.40BAE Systems 536.60 6769t554.40 3.32
4.68 3.39Banco Santander 3.99190222t 3.95 -0.93
181.00 134.70Barclays 165.78 41666t166.40 0.37
74.61 55.64BASF N 67.79 5299t 70.08 3.38
73.17 52.02Bayer N 66.50 2446t 67.25 1.13
5.68 4.19BBVA 4.91 67122t 4.89 -0.45
117.25 80.60Beiersdorf 103.40 267t104.05 0.63
2079 1471BHP Group 1640 3520t 1645 0.33
79.38 58.04BMW St 68.66 1649t 69.03 0.54
49.32 38.14BNP Paribas 47.96 3648t 47.83 -0.27
583.40 479.55BP PLC 506.40 28796t510.00 0.71
3659 2337Brit. Am.Tobacco 2717 3359t 2761 1.62
268.60 157.68BT Group 207.70 20611t206.30 -0.67
118.00 79.80Capgemini 105.10 535t106.95 1.76
1033 685.40Carlsberg „B“ 970.20 218t972.80 0.27
498.20 319.70Christian Dior 432.00 17t431.60 -0.09
851.40 570.00Coloplast 790.00 140t792.20 0.28
2150 1499Compass Group 1966 2421t 1985 0.97
157.40 103.62Continental 122.50 352t122.04 -0.38
12.51 9.10Crédit Agricole 11.82 6256t 11.82 -0.04
32.51 21.79CRH 31.19 167 32.51 4.23
60.00 40.31Daimler N 50.42 9716t 52.06 3.25
82.38 59.72Danone 73.40 1883t 74.02 0.84
147.20 96.02Dassault Systems 133.45 996t132.70 -0.56
9.37 5.78Deutsche Bank N 7.19 12475t 7.06 -1.75
145.95 102.40Deutsche Börse N 139.60 576t142.35 1.97
32.35 23.36Deutsche Post N 31.92 3052t 32.11 0.58
16.26 13.95DeutscheTelekom N 16.25 10828t 15.99 -1.61
3634 2627Diageo 3124 3723t 3142 0.59
169.80 135.50DnB ASA 157.00 4119t169.05 7.68
117.15 68.00DSM 105.75 522t107.55 1.70
698.00 424.00DSV Panalpina 638.20 281t641.20 0.47
10.26 8.08E.ON N 8.92 4564t 8.91 -0.19
15.89 9.05EDF 9.16 2800t 9.31 1.59
24.20 18.25Endesa 23.80 990t 24.04 1.01
6.91 4.31Enel 6.75 25544t 6.85 1.60
15.24 11.31Engie 14.97 4878t 15.12 0.97
16.06 12.92Eni 14.07 11358t 14.14 0.47
220.40 144.50Equinor ASA 170.80 3718t175.00 2.46
96.74 73.00Ericsson B 88.42 15381t 87.02 -1.58
137.30 95.50Essilor-Luxottica 132.40 474t133.45 0.79
309.00 202.00Essity AB B 287.50 1325t287.70 0.07
2641 1714Experian Group 2342 1428t 2389 2.01
152.60 84.08Ferrari N.V. 137.30 328t139.75 1.78
26.83 16.76Ferrovial 25.90 2376t 25.93 0.12
15.31 10.93Fiat Chrysler 11.84 6802t 11.86 0.15
22.12 17.97Fortum 22.03 1637t 21.60 -1.95
59.12 38.28Fresenius 43.30 1681t 43.39 0.21
76.68 55.44Fresenius M. C. St. 58.80 840t 58.80 0.00
18.50 13.68Generali 18.39 3907t 18.40 0.05
1767 1409GlaxoSmithKline 1683 9246t 1719 2.19
343.60 218.60Glencore 234.00 29177t232.35 -0.71
160.20 113.50Hann. Rückvers. N 157.40 140t159.90 1.59
39.21 33.05Healthineers 37.83 384t 37.99 0.42
104.00 74.28Heineken 93.68 978t 94.40 0.77
104.10 80.70Henkel Vz. 95.10 723t 93.72 -1.45
208.80 123.50Hennes&Mauritz 207.90 1899t206.40 -0.72
656.60 462.40Hermes Intl. 625.60 61t637.80 1.95
687.70 578.20HSBC Hold. 610.70 23214t617.40 1.10EUROPA:DJSTOXXEUROPE 600* 0.59%9.58 6.09Iberdrola 9.13 18658t 9.20 0.79
2789 1736Imperial Brands 1854 2221t 1862 0.44
29.00 21.85Inditex 28.05 29370t 28.15 0.36
21.62 13.42Infineon N 16.55 9673t 17.24 4.18
12.14 8.20ING Groep 10.33 12856t 10.33 0.06
45.98 38.40Innogy 44.80 96t 44.71 -0.20
2.36 1.80Intesa Sanpaolo 2.27115870t 2.27 0.04
494.10 366.10Investor B 489.80 1672t492.20 0.49
68.70 48.65KBC Group 63.98 938t 64.26 0.44
539.80 368.20Kering 480.35 259t472.70 -1.59
111.40 85.20Kerry Group 107.70 76 106.00 -1.58
55.88 40.39Kone Corp. 54.18 709t 55.04 1.59
292.30 214.90Legal &General 270.80 14363t272.70 0.70
70.28 47.75Legrand 69.30 426t 69.60 0.43
184.80 130.75Linde PLC 174.60 736t174.45 -0.09
66.79 48.16Lloyds Bank.Group 60.28148796t 59.85 -0.71
7922 3842London St. Exchan. 6936 792t 6990 0.78
258.90 184.05L’Oréal 239.10 377t241.90 1.17
392.65 242.30LVMH 375.00 351t377.05 0.55
118.60 82.68Michelin 103.20 680t101.20 -1.94
252.20 181.20Münch. Rück vN 250.40 509t250.30 -0.04
926.70 744.50National Grid 922.20 4952t925.80 0.39
27.11 21.46Naturgy Energy 23.97 782t 24.00 0.13
33.33 22.00Neste OYJ 31.50 1427t 32.35 2.70
5.74 3.52Nokia 4.72171876t 3.62-23.35
87.27 57.20Nordea Bank AB 70.86 21606t 70.74 -0.17
367.00 272.20Novo-Nordisk AS B359.70 2024t364.60 1.36
52.58 37.27OMV 51.92 293t 52.28 0.69
15.25 13.08Orange 14.92 6329t 14.73 -1.24
688.20 412.40Orsted 629.40 300t624.20 -0.83
179.50 128.30Pernod Ricard 157.50 390t159.75 1.43
25.34 17.17Peugeot 24.82 3883t 25.04 0.89
44.60 29.05Philips Elec. 39.13 1576t 39.46 0.84
1533 1110Prudential 1437 13884t 1425 -0.84
6778 5510Reckitt Benckiser 5921 1249t 5850 -1.20
2027 1509Relx 1770 7775t 1840 3.98
68.93 46.70Renault 48.99 1217t 48.96 -0.06
15.76 12.37Repsol YPF 14.78 4455t 14.93 1.02
5039 3489Rio Tinto 4058 1343t 4069 0.27
989.55 694.40Rolls-Royce Group 711.12 6548t702.00 -1.28
274.20 176.55Royal Bk. of Scotl. 233.70 33194t225.90 -3.34
2638 2210Royal Dutch Shell A 2303 4816t 2322 0.80
28.81 16.99RWE St. 27.91 3777t 28.08 0.61
145.40 99.98Safran 138.10 508t139.20 0.80
43.38 34.45Sampo 36.03 2249t 35.76 -0.75
182.45 122.55Sandvik 171.65 3346t170.00 -0.96
85.90 71.74Sanofi S.A. 81.97 1689t 83.52 1.89
125.00 83.95SAP 118.46 1531t118.88 0.35
85.00 57.54Schneider Electr. 84.16 1527t 83.80 -0.43
99.38 78.88SEB AB 95.36 7715t 96.60 1.30
108.84 84.42Siemens N 103.68 1606t103.78 0.10
1998 1243Smith &Nephew 1674 2427t 1698 1.46
34.55 20.81Soc. Générale 26.49 3761t 26.19 -1.15
38.50 27.99St. Gobain 37.71 1445t 37.45 -0.69
742.60 514.20Standard Chartered688.80 7342t702.00 1.92
20.19 10.64STMicroelectronics 18.48 6333t 20.07 8.60
107.40 82.02Svenska Handelsbk 94.22 5004t 97.90 3.91
8.06 5.86Telefónica 7.22 14368t 7.17 -0.69
190.80 150.25Telenor 181.50 2830t175.20 -3.47
44.90 38.91Telia Comp. 43.02 14202t 42.11 -2.12
254.10 187.05Tesco 242.10 15115t241.20 -0.37
117.55 86.20Thales 86.96 407t 86.68 -0.32
52.27 42.65Total 47.32 3713t 47.50 0.38
13.07 9.07UniCredit 11.66 14865t 11.61 -0.46
57.77 45.57Unilever 53.14 5211t 53.00 -0.26
5333 3905Unilever plc. 4566 2334t 4632 1.45
101.70 69.98Vinci 96.68 1052t 98.32 1.70
26.69 20.80Vivendi 24.89 1856t 25.04 0.60
171.78 122.22Vodafone 162.74 54471t161.20 -0.95
175.16 133.90Volkswagen Vz. 171.62 1298t175.00 1.97
155.00 112.85Volvo B 145.65 3818t145.75 0.07
48.95 39.40Vonovia N 48.00 1594t 47.02 -2.04
162.48 116.20WFD Unibail-Rod. 142.85 521t141.80 -0.74
170.70 86.00Wirecard 115.40 1020t115.65 0.22
67.72 49.00Wolters Kluwer 64.22 562t 64.86 1.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10. 24.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10.24.10.219.75 150.583M 168.76 5932t161.89 -4.07
88.76 65.44Abbott Lab 81.27 4462t 81.36 0.11
94.98 62.66AbbVie Inc 77.75 5673t 76.80 -1.22
202.80 132.63Accenture 184.07 1976t185.00 0.51
313.11 204.95Adobe 261.32 3478t269.70 3.21
179.77 114.27Allergan 175.00 3164t173.93 -0.61
1297 977.66Alphabet Inc. A 1258 996t 1259 0.12
1289 970.11Alphabet Inc. C 1259 1001t 1261 0.15
66.04 39.30Altria Group 46.75 7850t 46.96 0.45
58.66 36.16Am. Intl. Group 53.15 1616t 52.90 -0.47
2036 1307Amazon 1762 3431t 1781 1.06
129.34 89.05American Express 116.49 2548t116.41 -0.07
211.90 166.30Amgen 203.32 1220t203.02 -0.15
244.80 142.00Apple Inc. 243.18 17257t243.58 0.16
38.75 26.80AT&T 37.74 40019t 36.82 -2.44
31.52 22.66Bank of America 31.42 39036t 31.36 -0.19
54.27 40.52Bank of NewYork 46.73 5642t 46.28 -0.96
223.59 186.10Berkshire Hath. B 210.96 3005t210.26 -0.33
344.00 215.78Biogen Inc. 278.82 2792t285.68 2.46
487.45 360.79BlackRock 457.06 399t454.66 -0.53
446.01 292.47Boeing 340.50 5375t344.55 1.19
2082 1606Booking Hold. 2032 171t 2044 0.57
57.37 42.48Bristol-Myers Sq. 54.77 10941t 54.37 -0.73
98.62 69.90Capital One 92.79 2142t 91.98 -0.87
144.77 111.75Caterpillar 135.34 3910t133.85 -1.10
107.41 58.59Celgene Corp. 104.99 2759t104.52 -0.45
445.00 272.91Charter Comm. 435.56 1026t435.07 -0.11
127.34 100.22Chevron Corp. 117.98 3708t117.58 -0.34
58.26 40.25Cisco Systems 47.05 18292t 46.41 -1.36
73.09 48.42Citigroup 72.45 7423t 72.30 -0.21
55.92 44.42Coca Cola 54.64 8350t 54.61 -0.05
76.41 57.41Colgate-Palmolive 67.54 4991t 68.34 1.18
47.27 32.61Comcast A 45.72 18792t 44.84 -1.92
71.82 50.13Conoco Philips 56.25 4452t 56.16 -0.16
307.34 189.51Costco 297.32 1733t297.05 -0.09
82.15 51.72CVS Caremark 65.60 5556t 64.84 -1.16
147.33 94.59Danaher 138.45 2764t136.44 -1.45
147.15 100.35Disney Co. 131.13 5689t130.26 -0.66
60.52 40.44Dow Inc. 47.23 6068t 49.47 4.74
97.37 80.89Duke Energy 96.17 1586t 96.07 -0.10
86.04 62.87DuPont de Nemours 66.64 4440t 66.26 -0.57
132.13 101.36Eli Lilly 107.40 3221t107.84 0.41
51.18 43.02Excelon 45.65 6872t 46.18 1.16
83.75 64.65Exxon Mobil 69.75 8964t 69.09 -0.95
208.66 123.02Facebook 186.15 10888t186.38 0.12
193.76 143.87General Dynamics 173.56 2429t174.67 0.64
11.75 6.66General Electric 9.14 34042t 8.95 -2.08
41.90 31.46General Motors 36.61 6711t 35.82 -2.16USA: S&P 500* 0.19%72.90 60.32Gilead Sciences 66.58 5518t 66.00 -0.87
234.06 151.70Goldman Sachs 211.32 1260t211.05 -0.13
238.99 158.09Home Depot 234.67 2169t233.89 -0.33
178.47 123.48Honeywell 169.85 2143t171.46 0.95
152.95 105.94IBM 134.38 2588t134.07 -0.23
59.59 42.86Intel 51.72 20734t 52.18 0.89
148.99 121.00Johnson&Johnson129.90 11640t127.50 -1.85
125.66 91.11JP Morgan Chase 125.12 7997t125.03 -0.07
21.50 14.62Kinder Morgan 20.40 10356t 20.44 0.20
399.96 241.18Lockheed Martin 373.09 1124t374.74 0.44
118.23 84.75Lowe’sCompanies 111.51 2081t110.87 -0.57
293.69 171.89MasterCard 260.85 3757t268.75 3.03
221.93 169.04McDonald’s 199.21 4947t196.02 -1.60
112.05 81.66Medtronic 105.22 3462t105.29 0.07
87.35 68.88Merck &Co. 82.87 4983t 82.58 -0.35
51.16 37.76MetLife 46.55 3009t 46.28 -0.58
142.37 93.96Microsoft 137.24 36506t139.94 1.97
56.72 38.79Mondelez Intern. 52.65 5595t 53.04 0.74
48.67 36.74Morgan Stanley 45.91 7464t 45.76 -0.33
385.99 231.23Netflix 271.27 4799t271.50 0.08
239.89 164.78Nextera Energy 236.00 1586t237.55 0.66
96.87 66.53Nike 92.32 12058t 91.50 -0.89
222.00 124.46Nvidia 195.09 5629t196.86 0.91
60.50 42.40Oracle 54.13 6427t 54.26 0.24
121.48 75.47PayPal 96.64 23541t104.91 8.56
140.45 105.03Pepsico 137.45 2163t137.89 0.32
46.47 33.97Pfizer 36.77 18805t 36.39 -1.03
92.74 64.67Philip Morris 81.78 3657t 81.45 -0.40
125.77 86.74Procter&Gamble 123.00 6711t124.79 1.46
90.34 49.10Qualcomm Inc. 77.24 5172t 78.99 2.27
214.06 144.27Raytheon Co. 203.55 3227t211.21 3.76
53.84 30.65Schlumberger 35.33 11546t 35.11 -0.62
191.49 145.28Simon 154.69 1169t154.44 -0.16
62.36 42.50Southern Co. 61.95 2446t 61.95 0.00
99.72 57.39Starbucks Corp. 82.74 4271t 83.18 0.53
114.83 60.15Target 111.36 3836t110.25 -1.00
132.20 87.70Texas Instruments 118.95 6164t118.44 -0.43
155.09 111.08Travelers Comp. 132.16 1280t131.43 -0.55
57.81 43.14U.S. Bancorp 56.58 4929t 56.31 -0.48
180.54 128.08Union Pacific 170.03 1896t170.39 0.21
287.94 208.07United Health 247.80 2542t244.51 -1.33
144.40 100.48United Technolog. 139.91 4548t143.44 2.52
123.63 89.89UPS 115.15 2945t114.01 -0.99
61.58 52.28Verizon 60.88 11086t 60.58 -0.49
187.05 121.60VISA Inc. 171.32 7569t176.16 2.83
86.31 49.03Walgreens Boots 54.56 3498t 54.45 -0.20
120.71 85.78Walmart Inc. 119.35 2892t119.10 -0.21
55.04 43.02Wells Fargo 50.93 16650t 51.10 0.3352 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10. 24.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 23.10. Stück 24.10. 24.10.SMISchluss Schluss %absolut
(22.03 Uhr) 23.10. 24.10. 24.10. 24.10.
Europa
SMI 10023.52 10106.53 0.83 83.01
SPI 12103.51 12211.83 0.89 108.32
ATX3145.70 3154.68 0.29 8.98
DAX 12798.19 12872.10 0.58 73.91
CAC 40 5653.44 5684.33 0.55 30.89
S&P UK 1465.99 1478.87 0.88 12.88
Euro Stoxx 50 3606.89 3621.37 0.40 14.48
Stoxx Europe 50 3252.30 3282.94 0.94 30.64
Amerika
Dow Jones 26833.95 26805.53 -0.11 -28.42S&P 500 3004.52 3010.28 0.19 5.76
Nasdaq 8119.79 8185.80 0.81 66.00
S&P TSX 16335.93 16364.66 0.18 28.73
Mexiko IPC 43546.48 43581.16 0.08 34.68
Bovespa 107543.59107291.57 -0.23 -252.02
Merval 32775.14 32561.81 -0.65 -213.33
Asien und Afrika
Nikkei 225 22625.38 22750.60 0.55 125.22
Hang Seng 26532.35 26772.36 0.90 240.01
Shanghai Co. 2941.62 2940.92 -0.02 -0.70
Indien BSE 39058.83 39020.39 -0.10 -38.44
S&P ASX 200 6673.10 6693.60 0.31 20.50
S&P SA 50 2703.07 2703.10 0.00 0.03SPI (SWISS-PERFORMANCE-INDEX) 12211. 83 0.89%120001205012100121501220012250