32 FINANZEN Dienstag, 22. Oktober 2019
Schluss Vol. in %absolut
21.10. Stück 21.10. 21.10.
TAGESGEWINNER
SMI
ABBN19.32 8552t 2.77 0.52
UBS GroupN11.45 19351t 2.32 0.26
Adecco GroupN57.44 812t 2.28 1.28
Credit Suisse GroupN12.42 8819t 2.10 0.26
LafargeHolcimN49.06 2375t 1.78 0.86
SPI
SFS GroupN88.00 142t 6.28 5.20
InterrollN1 930 2866 6.28 114.00
AMS 45.20 948t 5.73 2.45
LumX Group 0.06 32t 5.00 0.00
DätwylerI172.20 23t 4.87 8.00TAGESVERLIERER
SMI
NestléN102.02 6030t -1.07 -1.10
GivaudanN2 792 26t -0.64 -18.00
NovartisN85.14 3994t -0.43 -0.37
Alcon 57.96 834t -0.24 -0.14
GeberitN479.10 73t -0.08 -0.40
SPI
Bq. Profil de GestionI2.32 604 -12.78 -0.34
Lalique Group 36.00 1240 -7.22 -2.80
Newron Pharmac.N7.03 70t -6.76 -0.51
Perrot DuvalI108.00 1799 -5.26 -6.00
ObsEva SA 7.60 6472 -4.76 -0.38
MEISTGEHANDELTE TITEL
SMI
UBS GroupN11.45 19351t 2.32 0.26
Credit Suisse GroupN12.42 8819t 2.10 0.26
ABBN19.32 8552t 2.77 0.52
NestléN102.02 6030t -1.07 -1.10
NovartisN85.14 3994t -0.43 -0.37
SPI
AryztaN0.89 5035t 0.18 0.00
Relief Therap. 0.00 2551t 0.00 0.00
Meyer BurgerN0.40 1378t 0.10 0.00
OC OerlikonN10.14 1315t 2.27 0.23
ClariantN21.40 1168t 0.66 0.1412082.59
0.17%3728.98
0.55%SMIM(TR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:0.26%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 18.10. Stück 21.10. 21.10. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
21.45 17.25 ABB N 18.80 8552t 19.32 2.77 3.34 -7.96 -12.89 -2.23 0.80 02.05.19 0.82 4.38 18.43 3.03 0.86 41888.62
60.10 42.43 Adecco Group N 56.16 812t 57.44 2.28 25.06 20.90 -2.23 -7.43 2.50 16.04.19 2.54 4.52 10.82 2.07 5.97 9382.49
63.85 53.82 Alcon 58.10 834t 57.96 -0.24 -- ---06.05.20 0.18 0.30 28.58 1.52 -1.37 28325.05
14.14 10.36 Credit Suisse Group N 12.17 8819t 12.42 2.10 15.00 -5.55 -6.29 -47.66 0.26 30.04.20 0.29 2.38 8.71 0.64 3.43 31745.67
484.00 353.20 Geberit N 479.50 73t 479.10 -0.08 25.32 11.91 12.12 56.31 10.80 03.04.19 11.84 2.47 26.63 8.55 10.27 17746.55
2890 2224 Givaudan N 2810 26t 2792 -0.64 22.67 21.18 45.11 83.20 60.00 28.03.19 63.60 2.26 30.25 6.34 6.96 25780.17
54.00 39.11 LafargeHolcim N 48.20 2375t 49.06 1.78 21.14 13.64 -7.95 -24.81 2.00 15.05.19 2.04 4.23 13.30 1.01 0.86 30217.48
364.00 245.10 Lonza N 335.60 173t 337.30 0.51 32.43 3.66 96.94 240.01 2.75 18.04.19 3.09 0.92 24.34 3.49 6.75 25118.31
113.20 77.74 Nestlé N 103.12 6030t 102.02 -1.07 27.84 24.35 39.47 51.70 2.45 11.04.19 2.77 2.69 21.78 5.64 3.41 303611.52
94.40 74.02 Novartis N 85.51 3994t 85.14 -0.43 11.00 7.18 24.55 11.65 2.60 28.02.19 2.96 3.47 15.71 3.35 -0.19 215180.69
87.44 60.44 Richemont N 72.78 2152t 73.64 1.18 16.89 4.60 13.21 -7.08 2.00 11.09.19 2.21 3.04 19.01 2.07 -1.82 42284.09
294.00 229.20 Roche GS 289.35 991t 289.45 0.03 18.92 18.17 24.60 5.37 8.70 05.03.19 9.29 3.21 14.33 6.12 6.72 249668.77
2697 2151 SGS N 2451 12t 2463 0.49 11.45 8.12 16.45 28.01 78.00 22.03.19 81.94 3.34 25.80 10.45 -0.84 18634.40
170.00 112.70 Sika 160.20 280t 162.15 1.22 30.14 33.79 108.09 200.98 2.05 09.04.19 2.69 1.68 26.49 6.21 11.30 22989.81
359.30 247.70 Swatch I 261.00 168t 264.00 1.15 -7.92 -19.46 -13.92 -41.20 8.00 24.05.18 8.50 3.26 14.78 1.13 -6.34 13471.05
500.60 355.20 Swiss Life N 487.90 125t 489.50 0.33 29.29 32.30 90.91 133.43 16.50 28.04.20 20.50 4.20 12.95 0.95 7.17 16444.56
105.15 85.88 Swiss Re N 102.80 886t 103.40 0.58 14.74 13.68 14.07 43.02 5.60 17.04.19 6.07 5.91 11.75 0.99 5.58 33853.65
508.60 438.40 Swisscom N 506.80 107t 507.20 0.08 7.98 12.61 11.69 -3.30 22.00 06.04.20 22.00 4.34 17.99 2.93 5.39 26273.95
14.63 9.86 UBS Group N 11.19 19351t 11.45 2.32 -6.46 -17.42 -15.54 -25.83 0.70 02.05.19 0.76 6.83 9.27 0.76 -3.86 44166.89
393.10 282.40 Zurich Insur.Grp N 387.10 282t 391.50 1.14 33.57 27.36 52.10 42.11 19.00 03.04.19 20.94 5.41 13.57 1.66 15.60 58571.54
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 1.74 15t 1.74 0.00
235.00 155.00Adval Tech N 160.00 49 164.00 2.50
13.40 11.44Aevis Victoria N 13.00 15t 13.00 0.00
1.39 1.15Airesis N 1.26 138 1.21 -3.97
195.00 149.50Allreal N 193.40 29t193.20 -0.10
155.80 104.00Also Holding 143.40 7214146.40 2.09
23.50 18.75Aluflexpack 22.50 7128 22.85 1.56
57.80 18.03AMS 42.75 948t 45.20 5.73
364.00 243.00APG SGA N 273.00 358272.00 -0.37
7.66 0.0122APTG 0.0146 134t0.0146 0.00
13.32 10.00Arbonia N 11.94 55t 12.24 2.51
3.60 1.86Arundel N 2.14 5 2.06 -3.74
2.12 0.64Aryzta N 0.88 5035t 0.89 0.18
16.74 9.54Ascom N 9.95 124t 10.00 0.50
5.96 1.80Asmallworld 2.97 3 2.90 -2.36
205.80 91.65Autoneum Hold. N 109.30 25t113.20 3.57
B
154.00 106.84Bachem Hold. N 143.00 4528143.20 0.14
185.00 131.10Bâloise N 179.80 218t184.60 2.67
494.00 430.00Bank Linth 482.00 11 482.00 0.00
2100 1504 BarryCallebautN 2082 5510 2096 0.67
936.00 900.00Baselland KB 916.00 351914.00 -0.22
54.10 33.46Basilea Pharmac. N 40.22 45t 41.14 2.29
81.00 68.00Basler KB PS 71.80 4760 71.00-1.11
73.65 55.05BB Biotech N 60.35 74t 60.90 0.91
6290 3750Belimo N 6130 1288 6160 0.49
328.00 243.50Bell Food Group N 263.00 2388266.00 1.14
23.60 18.00Bellevue N 22.00 1095 22.20 0.91
409.00 307.00Bergb. Eng.Trüb.Titlis349.00 478343.00 -1.72
246.50 190.00Berner KB N 216.00 714216.50 0.23
44.10 40.40BFW Liegensch. N 43.20 3287 43.20 0.00
76.00 59.90BKW N 73.70 30t 74.60 1.22
6.48 0.90Blackstone 1.06 2512 1.05 -0.94
85.65 44.46Bobst N 51.55 59t 50.85-1.36
172.50 123.90Bossard N 145.50 16t148.50 2.06
206.00 185.00Bq. Cant. Geneve N 197.00 996196.00 -0.51
820.00 692.00Bq. Cant.Vaudoise N773.00 3253776.00 0.39
59.00 52.00Bq. Canton de Jura N55.00 25 54.50-0.91
3.56 2.20Bq. Profil de Gestion I 2.66 604 2.32-12.78
362.40 252.00Bucher Ind. N 315.00 22t320.80 1.84
340.00 216.50Burckhardt Comp. N238.50 8266234.50 -1.68
87.50 68.00Burkhalter 73.50 4519 72.00-2.04
1240 790.00BVZ N 1210 173 1240 2.48
C
33.00 26.80Calida Holding N 32.30 2860 32.20-0.31
292.00 228.00Carlo Gavazzi I 257.00 129254.00 -1.17
57.00 35.50Cassiopea 37.30 1123 38.20 2.41
107.60 73.25Cembra Money Bk N104.10 56t105.40 1.25
440.00 390.00Cham Group N 432.00 82 431.00 -0.23
3.18 2.10CI Com I 2.22 - 2.22 0.00
61.50 35.40Cicor Technologies N46.80 247 46.80 0.00
23.05 16.87Clariant N 21.26 1168t 21.40 0.66
105.00 72.00Coltene N 77.10 2512 76.50-0.78
106.50 74.45Comet N 84.35 14t 85.95 1.90
111.50 98.00Comp. Fin.Tradition I100.50 590102.00 1.49
980.00 714.00Conzzeta N 841.00 5433872.00 3.69
128.50 67.20Cosmo Pharmac.N 76.30 8207 76.90 0.79
88.50 76.00CPH N 80.80 3 80.20-0.74
144.00 89.00Crealogix N 95.00 201 95.00 0.00
D
173.60 122.60Dätwyler I 164.20 23t172.20 4.87
76.10 45.46DKSH Holding N 46.34 125t 46.94 1.29
787.50 573.00dormakaba N 647.50 11t650.00 0.39
116.75 73.88Dufry N 83.46 169t 84.64 1.41
E
166.00 58.00Edisun Power N 135.00 1263131.00 -2.96
7.97 5.25EFG N 6.09 129t 6.15 0.99
444.00 326.00Elma Electronic N 418.00 -418.00 0.00
973.00 667.50Emmi N 809.00 3980807.50 -0.19
644.00 447.60EMS-Chemie N 626.00 16t632.00 0.96
0.27 0.13Evolva Holding N 0.16 555t 0.16 1.24
F
98.30 50.70Feintool Intern. N 57.90 2193 59.80 3.28
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:0.17%
205.00 159.00Flughafen Zürich N 176.50 55t176.50 0.00
1799 1318Forbo N 1486 2883 1535 3.30
15.10 13.45Fundamenta Real 15.05 8661 15.05 0.00
G
58.60 42.16Galenica N 58.00 105t 57.50 -0.86
6.92 2.76GAM N 3.49 1030t 3.52 0.74
1059 730.00Georg Fischer N 911.50 20t929.00 1.92
32.90 27.20Glarner KB N 31.50 4298 31.70 0.63
1505 1300Graubündner KB PS 1485 77 1480 -0.34
388.00 350.00Grp. Minoteries SA 358.00 -358.00 0.00
1408 832.00Gurit I 1332 1221 1356 1.80
H
141.30 112.10Helvetia N 139.40 44t140.50 0.79
138.50 105.00HIAG Immobilien N 109.50 571109.00 -0.46
22.20 17.00Highlight E. and E. I 19.90 1 19.40 -2.51
165.00 51.90Hochdorf N 80.10 1611 80.50 0.50
85.90 60.80Huber +Suhner N 64.00 59t 67.10 4.84
4660 4240Hypo Lenzburg N 4480 8 4480 0.00
I
28.00 15.20Idorsia 24.24 301t 23.82 -1.73
58.00 25.32Implenia N 39.10 218t 39.00 -0.26
664.50 430.20Inficon N 589.50 9054602.00 2.12
2540 1340Interroll N 1816 2866 1930 6.28
558.00 471.00Intershop N 548.00 684549.00 0.18
74.80 56.60Investis Holding 74.80 758 74.60 -0.27
178.50 143.50IVF Hartmann N 152.00 1590151.00 -0.66
J
50.24 33.57Julius Bär N 43.71 632t 44.10 0.89
160.20 123.50Jungfraubahn N 155.00 1124154.80 -0.13
K
176.20 107.80Kardex N 136.00 13t142.40 4.71
43.60 26.05Klingelnberg 26.50 4399 26.75 0.94
283.60 161.10Komax N 210.80 16t216.60 2.75
7.58 5.17Kudelski I 5.59 24t 5.69 1.79
153.95 121.65Kühne +Nagel N 146.60 252t148.60 1.36
5.39 1.45Kuros Biosc. N 2.63 32t 2.60 -1.14
L
55.00 36.00Lalique Group 38.80 1240 36.00 -7.22
94.10 53.85Landis+Gyr 92.45 84t 91.60 -0.92
39.00 15.20lastminute.com 38.70 5159 38.70 0.00
2.22 1.33Leclanché N 1.44 38t 1.43 -0.35
1480 920.00Lem N 1160 1064 1170 0.86
50.30 28.24Leonteq N 31.88 73t 33.00 3.51
83200 68600Lindt &Sprüngli N 79400 108 80000 0.76
7510 5730Lindt &Sprüngli PS 7130 1878 7115 -0.21
71.90 58.00LLB N 64.70 4816 64.60 -0.15
42.84 28.85Logitech Intern. N 39.45 1163t 40.00 1.39
0.17 0.0500LumX Group 0.0600 32t0.0630 5.00
505.00 402.00Luzerner KB N 405.50 937410.50 1.23
M
30.00 15.20MCH Group N 22.90 1469 22.80 -0.44
105.88 76.50Medacta Group 82.10 7794 81.50 -0.73
77.90 38.55Medartis 39.80 14t 40.20 1.01
19.28 14.10Meier Tobler N 14.50 3240 14.24 -1.79
3090 1920Metall Zug N 2000 169 2010 0.50
0.95 0.32Meyer Burger N 0.39 1378t 0.40 0.10
9.40 6.00Mikron N 6.90 885 6.90 0.00
11.94 8.78Mobilezone N 10.54 250t 10.86 3.04
286.00 216.50Mobimo N 282.00 7741282.00 0.00
19.70 12.16Molecular Partn. N 17.28 8643 17.48 1.16
N
9.78 5.33Newron Pharmac. N 7.54 70t 7.03 -6.76
O
17.15 7.28ObsEva SA 7.98 6472 7.60 -4.76
13.90 8.63OC Oerlikon N 9.92 1315t 10.14 2.27
17.30 13.00Orascom N 14.86 12t 14.74 -0.81
100.00 77.00Orell Fuessli N 92.00 485 92.00 0.00
91.00 74.00Orior N 86.30 16t 85.60 -0.81
P
83.95 66.55Pargesa I 76.35 34t 77.05 0.92
821.80 581.50Partners Group N 757.80 55t757.00 -0.11
34.60 25.10Peach Property N 31.30 10t 31.60 0.96
0.0225 0.0100Perfect N 0.0155 11t0.0155 0.00
149.00 51.50Perrot Duval I 114.00 1799108.00 -5.26593.00 374.00Phoenix Mecano I 408.50 1388416.00 1.84
70.00 49.45PIERER Mobility 52.70 3600 53.00 0.57
258.00218.00PlazzaN 258.00 689 258.00 0.00
54.00 42.90Poenina Holding 45.00 787 44.30 -1.56
30.85 4.19Polyphor 5.90 19t 5.90 0.00
67.50 55.00Private Equity N 59.50 554 59.00 -0.84
132.40 93.35PSP Swiss Prop. N 130.30 147t130.00 -0.23
R
0.0082 0.0010Relief Therap. 0.0012 2551t0.0012 0.00
157.00 119.00Rieter N 134.40 22t139.40 3.72
1280 1115Romande Energie N 1170 210 1190 1.71
S
22.30 5.55Santhera Pharma N 11.80 48t 11.98 1.53
302.00 185.00Schaffner N 203.00 567204.00 0.49
235.80 183.00Schindler N 222.00 35t223.60 0.72
237.70 188.50Schindler PS 226.00 142t228.60 1.15
49.80 31.20Schlatter N 37.20 33 36.80 -1.08
0.75 0.19Schmolz+Bickenb. N 0.24 703t 0.24 0.20
1180 828.00SchweiterTechn. I 975.00 1585977.00 0.21
54.20 30.00Sensirion 42.00 5038 41.65 -0.83
103.30 68.60SFS Group N 82.80 142t 88.00 6.28
418.00 318.00Siegfried N 392.00 11t392.00 0.00
14.60 9.80SIG Combibloc 14.20 530t 14.12 -0.56
5980 4000SNB N 5680 25 5660 -0.35
236.00 144.55Sonova N 228.00 243t221.50 -2.85
24.00 19.40Spice Private Eq. 21.20 274 20.60 -2.83
510.00 413.00St. Galler KB N 432.00 1947434.50 0.58
47.80 37.00Stadler Rail 46.68 282t 47.38 1.50
60.60 41.00Starrag Group N 46.80 100 46.00 -1.71
896.20 587.00Straumann N 852.00 24t848.80 -0.38
113.40 75.15Sulzer N 97.65 87t 99.95 2.36
95.00 66.90Sunrise Comm. N 77.95 257t 77.60 -0.45
70.55 46.62Swatch N 49.36 105t 49.88 1.05
96.00 84.00Swiss Fin.&Prop. 95.00 5047 94.00 -1.05
100.70 78.50Swiss Prime Site N 100.00 150t 99.80 -0.20
57.00 34.25Swissquote N 42.30 33t 43.00 1.65
T
121.50 92.50Tamedia N 93.40 800 93.30 -0.11
263.00 179.30Tecan N 226.20 11t223.60 -1.15
184.55 106.90Temenos N 142.85 680t143.65 0.56
111.50 98.60Thurgauer KB PS 107.00 2667106.50 -0.47
9.98 5.68Tornos N 7.04 2895 7.03 -0.14
U
134.00 61.30U-Blox N 73.80 25t 77.05 4.40
V
11.30 9.60Valartis Group N 9.85 868 9.80 -0.51
118.00 96.50Valiant N 100.40 7938100.80 0.40
290.50 204.00Valora N 279.50 15t282.50 1.07
40.80 35.20Varia US Prop. 38.50 4249 38.10 -1.04
135.60 81.05VATGroup N 123.45 220t127.70 3.44
550.00 465.00Vaudoise Ass. N 546.00 274546.00 0.00
2750 1805Vetropack I 2575 125 2595 0.78
164.70 101.80Vifor Pharma N 154.40 135t153.35 -0.68
865.00 725.00Villars N 740.00 63 755.00 2.03
1.38 0.83VonRoll I 0.93 50t 0.93 0.00
64.55 49.60Vontobel N 57.25 60t 56.95 -0.52
165.40 130.20VP Bank N 154.00 2341156.00 1.30
304.50 239.00VZ Holding N 269.00 1100268.00 -0.37
W
128.00 106.00Walliser KB N 116.00 922115.00 -0.86
2040 1750Warteck Invest N 2020 254 2040 0.99
3.60 2.12Wisekey Intern. N 2.41 42t 2.36 -2.08
Y
150.20 111.60Ypsomed N 147.00 11t144.80 -1.50
Z
43.45 29.15Zehnder N 41.90 23t 43.15 2.98
28.00 21.20Züblin N 25.80 3131 25.60 -0.78
2060 1630Zug Estates Hold. N 2040 139 2030 -0.49
6340 5620Zuger KB I 6120 12 6100 -0.33
130.80 79.80Zur Rose Group N 86.30 13t 86.90 0.70
294.00 242.00Zwahlen I 250.00 -250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10. 21.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10. 21.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10. 21.10.3550 2688Canon 2859 3109t 2914 1.92
26255 20365Central Japan Railw.22600 189t 22590 -0.04
8520 6170Chugai Pharmaceut. 8320 427t 8300 -0.24
7358 3277Daiichi Sankyo 6814 1329t 6632 -2.67
14815 10900Daikin Industries 14570 534t 14720 1.03
5369 4081Denso 4858 964t 4832 -0.54
10935 9063East Japan Railw. 10100 1118t 10000 -0.99
22060 15570Fanuc 21075 640t 20925 -0.71
70230 47040Fast Retailing 69500 582t 69270 -0.33
4216 2768Hitachi 4135 2026t 4129 -0.15
3323 2412Honda Motor 2909 3114t 2895 -0.46
1396 938.00Japan Post Holdings981.00 4945t994.00 1.33
2948 2179Japan Tobacco 2392 3410t 2409 0.71
9033 7020Kao Corp. 8260 667t 8290 0.36
3019 2332KDDI Corp. 2934 4462t 2983 1.65JAPAN: NIKKEI 225* 0.25%3359 2520Mitsubishi 2677 3867t 2704 0.99
694.90 490.50Mitsubishi UFJ 547.00 45450t555.30 1.52
198.00 150.10Mizuho Financial 164.60 51319t165.30 0.43
5447 4050NipponTel. &Tel. 5277 2430t 5329 0.99
2914 2258NTT DoCoMo 2822 3909t 2870 1.70
3761 2528Recruit Hold. 3459 4304t 3532 2.11
5133 3573Seven &IHoldings 4264 1663t 4299 0.82
12265 7982Shin-Etsu Chem. 12165 947t 12005 -1.32
6045 3402Softbank 4299 11729t 4298 -0.02
6593 4630Sony 6449 2727t 6460 0.17
4566 3380Sumitomo Mitsui Fin. 3742 2522t 3759 0.45
4822 3401Takeda Pharm. 3780 2487t 3797 0.45
6102 4929Tokio Marine 5700 1240t 5731 0.54
22265 11595Tokyo Electron 21750 802t 21775 0.11
7500 6045Toyota 7368 2981t 7400 0.4352 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10. 21.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10. 21.10.92.71 56.32AB Inbev 83.54 875t 83.70 0.19
23.43 15.54ABN Amro 16.56 3346t 16.76 1.21
296.75 178.15Adidas N 281.35 469t281.35 0.00
746.20 410.00Adyen 620.20 59t618.00 -0.35
179.90 131.70Aena SME 167.95 126t167.70 -0.15
24.01 19.36Ahold Delhaize 22.98 2480t 22.85 -0.59
119.70 92.59Air Liquide 117.50 604t116.55 -0.81
133.86 77.50Airbus 120.40 1083t122.00 1.33
87.40 73.14Akzo Nobel 84.00 926t 82.71 -1.54
220.50 170.46Allianz vN 218.10 942t219.30 0.55
74.94 58.06Amadeus IT 65.50 527t 66.18 1.04
2294 1530Anglo American 1900 4282t 1940 2.11
243.85 130.12ASML Hold. 228.00 881t232.95 2.17
231.60 153.90Assa-Abloy AB 226.50 1979t222.60 -1.72
2659 2011Associat BR Foods 2229 1397t 2222 -0.31
7583 5312AstraZeneca 6772 1854t 6729 -0.63
24.95 17.26Atlantia 22.27 1605t 22.06 -0.94
343.90 201.80Atlas Copco A 310.30 4558t339.60 9.44
442.30 350.00Aviva 412.20 16833t417.20 1.21
24.27 18.40AXA 23.93 5642t 24.11 0.75
590.80 439.40BAE Systems 539.80 5185t535.00 -0.89
4.68 3.39Banco Santander 3.87332691t 3.97 2.47
181.00 134.70Barclays 165.00 48874t165.62 0.38
74.61 55.64BASF N 66.31 3792t 67.61 1.96
73.17 52.02Bayer N 65.24 2164t 65.73 0.75
5.68 4.19BBVA 4.78117578t 4.89 2.38
117.25 80.60Beiersdorf 105.75 317t104.45 -1.23
2079 1460BHP Group 1600 4656t 1603 0.21
79.38 58.04BMW St 67.41 1092t 67.84 0.64
49.32 38.14BNP Paribas 46.99 4444t 47.81 1.75
583.40 479.55BP PLC 485.05 34014t490.00 1.02
3659 2337Brit. Am.Tobacco 2664 2989t 2648 -0.58
268.60 157.68BT Group 206.25 20718t209.20 1.43
118.00 79.80Capgemini 109.00 391t108.30 -0.64
1033 685.40Carlsberg „B“ 985.60 228t983.80 -0.18
498.20 319.70Christian Dior 437.00 7698435.40 -0.37
851.40 570.00Coloplast 791.20 256t796.40 0.66
2150 1468Compass Group 1927 3542t 1934 0.36
157.40 103.62Continental 117.56 490t119.18 1.38
12.51 9.10Crédit Agricole 11.55 5383t 11.79 2.12
32.30 21.79CRH 31.29 0 31.44 0.48
60.00 40.31Daimler N 48.43 4658t 49.20 1.60
82.38 59.72Danone 71.96 3048t 72.12 0.22
147.20 96.02Dassault Systems 136.10 350t135.75 -0.26
9.40 5.78Deutsche Bank N 7.09 16366t 7.30 2.95
145.95 102.40Deutsche Börse N 143.00 729t139.70 -2.31
31.38 23.36Deutsche Post N 30.76 2771t 31.30 1.76
16.08 13.95DeutscheTelekom N 15.93 9850t 15.98 0.31
3634 2627Diageo 3117 3553t 3096 -0.66
169.65 135.50DnB ASA 160.60 1058t162.50 1.18
117.15 68.00DSM 108.15 474t107.45 -0.65
698.00 424.00DSV Panalpina 641.60 225t644.60 0.47
10.26 8.08E.ON N 8.80 7011t 8.82 0.20
15.89 9.09EDF 9.27 2048t 9.13 -1.53
24.20 18.20Endesa 23.68 776t 23.57 -0.46
6.91 4.31Enel 6.77 25244t 6.83 0.89
15.24 11.31Engie 14.95 5405t 14.77 -1.20
16.06 12.92Eni 13.78 7495t 13.84 0.42
220.40 144.50Equinor ASA 167.00 2175t167.05 0.03
96.74 73.00Ericsson B 88.74 6869t 87.74 -1.13
137.30 95.50Essilor-Luxottica 134.80 540t133.20 -1.19
309.00 202.00Essity AB B 289.10 1521t290.10 0.35
2641 1714Experian Group 2371 2179t 2327 -1.86
152.60 84.08Ferrari N.V. 140.05 343t140.00 -0.04
26.83 16.76Ferrovial 26.00 2469t 26.21 0.81
15.31 10.93Fiat Chrysler 11.86 11008t 12.00 1.23
21.82 17.97Fortum 21.75 1239t 21.47 -1.29
60.24 38.28Fresenius 43.37 1472t 43.83 1.06
76.68 55.44Fresenius M. C. St. 61.10 682t 61.56 0.75
18.39 13.68Generali 18.20 3756t 18.38 0.99
1767 1409GlaxoSmithKline 1646 7267t 1640 -0.39
343.60 218.60Glencore 227.55 48941t232.70 2.26
159.60 113.50Hann. Rückvers. N 158.10 130t157.60 -0.32
39.21 33.05Healthineers 37.14 390t 37.15 0.03
104.00 74.28Heineken 97.66 532t 96.76 -0.92
104.10 80.70Henkel Vz. 93.78 474t 93.82 0.04
208.80 123.50Hennes&Mauritz 206.65 3099t203.80 -1.38
656.60 462.40Hermes Intl. 632.40 42t629.60 -0.44
687.70 578.20HSBC Hold. 601.60 25898t604.70 0.52EUROPA:DJ STOXXEUROPE 600* 0.61%9.58 6.06Iberdrola 9.12 18010t 9.06 -0.68
2789 1736Imperial Brands 1863 1368t 1867 0.24
29.00 21.85Inditex 28.45 14864t 28.52 0.25
21.62 13.42Infineon N 16.29 7901t 16.96 4.10
12.14 8.20ING Groep 10.16 17076t 10.36 1.97
45.98 38.35Innogy 44.55 147t 44.53 -0.04
2.36 1.80Intesa Sanpaolo 2.23118458t 2.25 0.83
490.20 366.10Investor B 484.20 1357t488.40 0.87
68.70 48.65KBC Group 61.66 1106t 63.26 2.59
539.80 351.70Kering 469.65 220t475.85 1.32
111.40 85.20Kerry Group 105.40 158106.30 0.85
55.64 38.05Kone Corp. 52.70 550t 53.08 0.72
292.30 214.90Legal &General 275.40 19511t274.40 -0.36
70.28 47.75Legrand 69.06 752t 68.84 -0.32
184.80 130.75Linde PLC 175.85 630t174.45 -0.80
66.79 48.16Lloyds Bank.Group 60.19208820t 61.44 2.08
7922 3842London St. Exchan. 7102 541t 7074 -0.39
258.90 184.05L’Oréal 240.70 484t237.80 -1.20
392.65 242.30LVMH 375.05 338t374.60 -0.12
118.60 82.68Michelin 102.45 430t103.60 1.12
250.30 181.20Münch. Rück vN 247.90 490t248.20 0.12
907.40 744.50National Grid 900.00 3992t897.50 -0.28
27.11 21.46Naturgy Energy 24.16 782t 23.98 -0.75
33.33 21.74Neste OYJ 29.06 1010t 29.15 0.31
5.74 4.17Nokia 4.71 11446t 4.71 -0.11
87.27 57.20Nordea Bank AB 70.15 9562t 71.27 1.60
367.00 271.15Novo-Nordisk AS B350.60 1978t352.90 0.66
51.26 37.27OMV 49.73 229t 49.59 -0.28
15.25 13.08Orange 14.93 5145t 14.88 -0.34
688.20 409.50Orsted 622.80 312t622.80 0.00
179.50 127.05Pernod Ricard 161.00 579t159.10 -1.18
25.02 17.17Peugeot 23.66 1926t 23.74 0.34
44.60 29.05Philips Elec. 39.07 2035t 39.45 0.97
1795 1300Prudential 1286 10772t 1366 6.22
6796 5559Reckitt Benckiser 6005 1402t 5872 -2.21
2027 1498Relx 1740 4524t 1747 0.43
68.93 46.70Renault 48.56 2108t 49.09 1.08
15.76 12.37Repsol YPF 14.50 4951t 14.57 0.48
5039 3489Rio Tinto 3962 2319t 3999 0.95
989.55 701.00Rolls-Royce Group 711.60 5704t706.40 -0.73
274.20 176.55Royal Bk. of Scotl. 238.30 39863t242.60 1.80
2638 2210Royal Dutch Shell A 2240 3599t 2239 -0.04
28.81 16.99RWE St. 27.34 1592t 27.13 -0.77
145.40 99.98Safran 140.85 973t138.00 -2.02
43.38 34.45Sampo 35.70 915t 36.15 1.26
182.45 122.55Sandvik 166.25 9104t172.75 3.91
85.90 71.74Sanofi S.A. 82.80 1712t 82.80 0.00
125.00 83.95SAP 115.82 2557t118.74 2.52
83.56 57.54Schneider Electr. 81.78 1425t 83.28 1.83
99.38 78.88SEB AB 93.78 3466t 94.78 1.07
108.84 84.42Siemens N 99.77 2029t101.94 2.18
1998 1243Smith &Nephew 1830 7221t 1668 -8.85
34.55 20.81Soc. Générale 26.03 4637t 26.55 1.98
38.50 27.99St. Gobain 37.69 1459t 38.17 1.29
742.60 514.20Standard Chartered651.40 10139t665.00 2.09
19.68 10.64STMicroelectronics 19.00 2294t 19.23 1.18
107.40 82.02Svenska Handelsbk 93.84 3201t 94.20 0.38
8.06 5.86Telefónica 7.07 8733t 7.10 0.41
190.80 148.10Telenor 180.45 1399t181.70 0.69
44.90 38.91Telia Comp. 42.15 26014t 43.00 2.02
254.10 187.05Tesco 244.00 38812t245.50 0.61
118.55 87.56Thales 89.98 625t 90.50 0.58
52.27 42.65Total 46.34 3200t 46.48 0.31
13.07 9.07UniCredit 11.50 19030t 11.74 2.10
57.77 45.57Unilever 54.07 3656t 53.51 -1.04
5333 3905Unilever plc. 4626 2141t 4558 -1.47
101.70 69.98Vinci 96.54 957t 97.16 0.64
26.69 20.80Vivendi 25.42 3187t 24.92 -1.97
171.78 122.22Vodafone 160.48 60480t159.80 -0.42
173.30 131.44Volkswagen Vz. 169.34 995t170.88 0.91
155.00 112.85Volvo B 143.45 8158t145.00 1.08
48.95 39.40Vonovia N 48.00 1320t 47.52 -1.00
162.48 116.20WFD Unibail-Rod. 137.65 497t140.05 1.74
170.85 86.00Wirecard 111.65 2723t118.50 6.14
67.72 49.00Wolters Kluwer 63.50 626t 62.90 -0.9452 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10. 21.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10.21.10.219.75 150.583M 163.10 1991t165.94 1.74
88.76 65.44Abbott Lab 82.79 5465t 81.65 -1.38
94.98 62.66AbbVie Inc 76.46 7803t 77.30 1.10
202.80 132.63Accenture 187.08 1338t187.34 0.14
313.11 204.95Adobe 265.52 2857t266.84 0.50
189.00 114.27Allergan 173.60 1963t174.70 0.63
1297 977.66Alphabet Inc. A 1244 897t 1244 0.00
1289 970.11Alphabet Inc. C 1245 1018t 1246 0.05
66.04 39.30Altria Group 44.33 10382t 45.56 2.77
58.66 36.16Am. Intl. Group 53.97 1970t 54.55 1.07
2036 1307Amazon 1758 2115t 1786 1.60
129.34 89.05American Express 116.76 4253t119.05 1.96
211.90 166.30Amgen 202.72 1546t202.93 0.10
240.99 142.00Apple Inc. 236.41 21683t240.51 1.73
38.75 26.80AT&T 38.47 26544t 38.23 -0.62
31.17 22.66Bank of America 30.35 60466t 31.02 2.21
54.27 40.52Bank of NewYork 45.34 6700t 45.67 0.73
223.59 186.10Berkshire Hath. B 208.76 3035t211.49 1.31
344.00 215.78Biogen Inc. 220.06 2343t223.51 1.57
487.45 360.79BlackRock 445.04 568t453.65 1.93
446.01 292.47Boeing 344.00 15422t331.06 -3.76
2082 1606Booking Hold. 2014 193t 2022 0.43
54.81 42.48Bristol-Myers Sq. 53.03 13063t 53.20 0.32
98.62 69.90Capital One 89.80 1291t 91.32 1.69
144.77 111.75Caterpillar 130.71 4148t132.23 1.16
103.50 58.59Celgene Corp. 102.95 3516t103.40 0.44
445.00 272.91Charter Comm. 440.05 738t438.16 -0.43
127.34 100.22Chevron Corp. 114.74 3821t116.61 1.63
58.26 40.25Cisco Systems 46.71 13151t 47.39 1.46
73.09 48.42Citigroup 69.74 13062t 71.81 2.97
55.92 44.42Coca Cola 54.78 12636t 54.23 -1.00
76.41 57.41Colgate-Palmolive 68.03 2482t 68.30 0.40
47.27 32.61Comcast A 45.57 10525t 46.08 1.12
71.82 50.13Conoco Philips 53.95 6673t 55.96 3.73
307.34 189.51Costco 302.86 1310t301.08 -0.59
82.15 51.72CVS Caremark 66.16 6383t 65.70 -0.70
147.33 94.59Danaher 138.01 1340t138.23 0.16
147.15 100.35Disney Co. 130.89 6240t130.26 -0.48
60.52 40.44Dow Inc. 47.96 3954t 47.12 -1.75
97.37 80.89Duke Energy 95.35 1543t 95.33 -0.02
86.04 62.87DuPont de Nemours 65.53 2658t 65.94 0.63
132.13 104.17Eli Lilly 108.64 3927t107.91 -0.67
51.18 43.02Excelon 44.67 7372t 44.71 0.10
83.75 64.65Exxon Mobil 67.61 10105t 68.74 1.67
208.66 123.02Facebook 185.85 8013t189.76 2.10
193.76 143.87General Dynamics 174.43 939t175.45 0.58
12.81 6.66General Electric 8.96 59406t 8.79 -1.90
41.90 30.56General Motors 36.17 7023t 35.93 -0.66USA: S&P 500* 0.69%72.90 60.32Gilead Sciences 64.91 3689t 65.21 0.46
234.06 151.70Goldman Sachs 206.52 1926t209.25 1.32
238.99 158.09Home Depot 237.93 2031t236.70 -0.52
178.47 123.48Honeywell 165.57 2525t168.94 2.04
152.95 105.94IBM 134.09 6274t132.58 -1.13
59.59 42.36Intel 51.36 11524t 52.13 1.50
148.99 121.00Johnson&Johnson127.70 13721t128.02 0.25
123.77 91.11JP Morgan Chase 120.56 12609t123.55 2.48
21.50 14.62Kinder Morgan 20.02 10699t 20.16 0.70
399.96 241.18Lockheed Martin 372.48 1157t374.05 0.42
118.23 84.75Lowe’sCompanies 112.84 2818t111.95 -0.79
293.69 171.89MasterCard 270.63 2908t274.30 1.36
221.93 169.04McDonald’s 208.50 3674t209.85 0.65
112.05 81.66Medtronic 108.12 4149t106.62 -1.39
87.35 66.10Merck &Co. 84.68 3457t 84.53 -0.18
51.16 37.76MetLife 46.10 4346t 46.54 0.95
142.37 93.96Microsoft 137.41 19853t138.43 0.74
56.72 38.79Mondelez Intern. 54.48 5752t 53.57 -1.67
48.67 36.74Morgan Stanley 43.66 14196t 44.98 3.02
385.99 231.23Netflix 275.30 12800t278.05 1.00
234.27 164.78Nextera Energy 232.48 1562t232.80 0.14
96.87 66.53Nike 96.10 5167t 96.22 0.12
224.19 124.46Nvidia 190.49 6472t196.01 2.90
60.50 42.40Oracle 54.55 7994t 55.13 1.06
121.48 75.47PayPal 101.22 6662t101.44 0.22
140.45 105.03Pepsico 136.25 2794t136.12 -0.10
46.47 33.97Pfizer 36.46 12347t 36.46 0.00
92.74 64.67Philip Morris 80.55 4067t 81.80 1.55
125.36 86.01Procter&Gamble 117.47 6506t119.08 1.37
90.34 49.10Qualcomm Inc. 77.68 4989t 78.98 1.67
205.28 144.27Raytheon Co. 199.75 1291t202.24 1.25
55.75 30.65Schlumberger 32.31 16424t 33.59 3.96
191.49 145.28Simon 149.92 1406t153.17 2.17
62.36 42.50Southern Co. 61.14 3003t 61.59 0.74
99.72 57.39Starbucks Corp. 86.03 4814t 85.35 -0.79
113.81 60.15Target 112.81 2078t113.71 0.80
132.20 87.70Texas Instruments 129.46 3273t130.94 1.14
155.09 111.08Travelers Comp. 141.36 1694t141.91 0.39
57.81 43.14U.S. Bancorp 55.07 4744t 56.19 2.03
180.54 128.08Union Pacific 161.50 3127t167.07 3.45
287.94 208.07United Health 245.34 3000t243.92 -0.58
144.40 100.48United Technolog. 136.80 3774t138.35 1.13
123.63 89.89UPS 117.35 3230t118.52 1.00
61.58 52.28Verizon 61.05 10844t 60.75 -0.49
187.05 121.60VISA Inc. 175.71 4874t176.43 0.41
86.31 49.03Walgreens Boots 55.30 5158t 54.59 -1.28
120.71 85.78Walmart Inc. 119.14 3395t119.74 0.50
55.04 43.02Wells Fargo 49.97 19364t 50.46 0.9852 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10. 21.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.10. Stück 21.10. 21.10.SPISchluss Schluss %absolut
(22.03 Uhr) 18.10. 21.10. 21.10. 21.10.
Europa
SMI 9965.49 9991.42 0.26 25.93
SPI 12062.18 12082.59 0.17 20.41
ATX3048.27 3084.48 1.19 36.21
DAX 12633.60 12747.96 0.91 114.36
CAC 40 5636.25 5648.35 0.21 12.10
S&P UK 1444.58 1447.00 0.17 2.42
Euro Stoxx 50 3579.41 3600.08 0.58 20.67
Stoxx Europe 50 3216.53 3233.05 0.51 16.52
Amerika
Dow Jones 26770.20 26827.64 0.21 57.44S&P 500 2986.20 3006.73 0.69 20.53
Nasdaq 8089.54 8162.99 0.91 73.44
S&P TSX 16377.12 16423.05 0.28 45.93
Mexiko IPC 43178.63 43398.54 0.51 219.91
Bovespa 104728.89104855.90 0.12 127.01
Merval 31968.47 31992.63 0.08 24.16
Asien und Afrika
Nikkei 225 22492.68 22548.90 0.25 56.22
Hang Seng 26709.07 26740.24 0.12 31.17
Shanghai Co. 2938.14 2939.62 0.05 1.48
Indien BSE 39298.38 gs.
S&P ASX 200 6649.70 6652.50 0.04 2.80
S&P SA 50 2704.11 2734.15 1.11 30.04SMI (SWISS-MARKET-INDEX) 9991.42 0.26%9950100001005010100