30 FINANZEN Freitag, 18. Oktober 2019
Schluss Vol. in %absolut
17.10. Stück 17.10. 17.10.
TAGESGEWINNER
SMI
Swiss LifeN490.20 145t 1.07 5.20
Roche GS 288.40 1697t 0.95 2.70
Alcon 58.22 1078t 0.85 0.49
Sika 161.55 404t 0.72 1.15
RichemontN74.04 2242t 0.71 0.52
SPI
PerfectN0.02 14 23.33 0.00
Newron Pharmac.N7.00 103t 16.67 1.00
Relief Therap. 0.00 685t 16.67 0.00
LumX Group 0.07 100t 10.92 0.01
Calida HoldingN31.60 6521 2.93 0.90
TAGESVERLIERER
SMI
NestléN103.96 6813t -1.98 -2.10
Credit Suisse GroupN12.26 8272t -1.09 -0.14
UBS GroupN11.19 14517t -0.80 -0.09
Adecco GroupN56.26 759t -0.67 -0.38
SwisscomN502.00 105t -0.63 -3.20
SPI
TemenosN150.30 3315t -15.04 -26.60
RieterN135.20 49t -9.69 -14.50
InficonN592.00 18t -9.62 -63.00
Cassiopea 37.00 4266 -5.85 -2.30
Blackstone 1.07 1001 -4.46 -0.05
MEISTGEHANDELTE TITEL
SMI
UBS GroupN11.19 14517t -0.80 -0.09
Credit Suisse GroupN12.26 8272t -1.09 -0.14
NestléN103.96 6813t -1.98 -2.10
ABBN18.80 4330t -0.05 -0.01
NovartisN86.14 3935t -0.30 -0.26
SPI
AryztaN0.90 8868t 0.67 0.01
TemenosN150.30 3315t -15.04 -26.60
Meyer BurgerN0.39 2702t -2.33 -0.01
ClariantN21.22 1712t -0.42 -0.09
GAMN3.63 1020t -2.94 -0.1110008.94
-0.23%2584.31
-1.11%SMIM(PR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:-0.23%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 16.10. Stück 17.10. 17.10. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
21.45 17.25 ABB N 18.81 4330t 18.80 -0.05 0.56 -11.20 -14.89 -3.09 0.80 02.05.19 0.83 4.44 17.70 3.00 -1.84 40761.19
60.10 42.43 Adecco Group N 56.64 759t 56.26 -0.67 22.49 14.28 1.19 -7.69 2.50 16.04.19 2.60 4.59 10.54 2.08 4.03 9189.74
63.85 53.82 Alcon 57.73 1078t 58.22 0.85 -- ---06.05.20 0.18 0.30 28.72 1.51 -0.94 28452.11
14.14 10.36 Credit Suisse Group N 12.39 8272t 12.26 -1.09 13.47 -8.88 -2.74 -47.20 0.26 30.04.20 0.29 2.34 8.56 0.66 2.17 31323.92
484.00 353.20 Geberit N 480.20 180t 479.10 -0.23 25.32 10.44 13.02 61.20 10.80 03.04.19 11.83 2.46 26.63 8.56 10.52 17746.55
2890 2224 Givaudan N 2867 27t 2853 -0.49 25.35 22.50 47.67 90.96 60.00 28.03.19 63.58 2.22 30.93 6.47 9.50 26343.42
54.00 39.11 LafargeHolcim N 48.24 2022t 48.49 0.52 19.73 6.92 -4.83 -24.06 2.00 15.05.19 2.04 4.23 13.15 1.01 -0.15 29866.40
364.00 245.10 Lonza N 339.90 207t 338.70 -0.35 32.98 3.70 102.02 244.96 2.75 18.04.19 3.09 0.91 24.45 3.54 7.46 25222.57
113.20 77.74 Nestlé N 106.06 6813t 103.96 -1.98 30.28 31.50 39.54 56.92 2.45 11.04.19 2.80 2.64 22.14 5.57 5.60 309384.96
94.40 74.02 Novartis N 86.40 3935t 86.14 -0.30 12.31 11.99 26.69 14.82 2.60 28.02.19 3.00 3.47 15.68 3.35 1.08 217708.06
87.44 60.44 Richemont N 73.52 2242t 74.04 0.71 17.52 2.38 15.78 -4.22 2.00 11.09.19 2.21 3.01 19.07 2.09 -1.14 42513.77
294.00 229.20 Roche GS 285.70 1697t 288.40 0.95 18.49 22.20 23.94 7.73 8.70 05.03.19 9.29 3.25 14.29 6.07 6.48 248763.08
2697 2151 SGS N 2458 17t 2465 0.28 11.54 7.83 16.77 30.35 78.00 22.03.19 82.13 3.34 25.82 10.42 -0.67 18649.53
170.00 112.70 Sika 160.40 404t 161.55 0.72 29.65 26.90 105.52 202.30 2.05 09.04.19 2.69 1.68 26.42 6.22 11.17 22904.75
359.30 247.70 Swatch I 265.20 280t 263.80 -0.53 -7.99 -22.78 -12.30 -39.84 8.00 24.05.18 8.50 3.21 14.77 1.15 -6.47 13460.84
500.60 355.20 Swiss Life N 485.00 145t 490.20 1.07 29.48 33.39 92.46 135.11 16.50 28.04.20 20.48 4.22 12.97 0.95 7.58 16468.08
105.15 85.88 Swiss Re N 102.20 863t 102.45 0.24 13.68 14.65 16.35 42.89 5.60 17.04.19 6.08 5.95 11.65 0.98 4.74 33542.61
507.20 438.40 Swisscom N 505.20 105t 502.00 -0.63 6.88 12.81 11.41 -2.62 22.00 06.04.20 22.00 4.35 17.78 2.92 4.36 26004.58
14.63 9.86 UBS Group N 11.28 14517t 11.19 -0.80 -8.58 -20.95 -14.94 -25.68 0.70 02.05.19 0.77 6.86 8.94 0.75 -6.13 43163.53
393.10 282.40 Zurich Insur.Grp N 390.20 383t 389.30 -0.23 32.82 28.10 54.61 43.18 19.00 03.04.19 21.18 5.43 13.31 1.65 15.27 58242.41
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
2.54 1.43Addex Therapeutics 1.74 15t 1.74 0.00
235.00 155.00Adval Tech N 169.00 -169.00 0.00
13.40 11.44Aevis Victoria N 12.85 134t 12.95 0.78
1.39 1.15Airesis N 1.25 65 1.26 0.80
195.00 149.50Allreal N 191.00 32t192.00 0.52
155.80 104.00Also Holding 144.60 8822144.60 0.00
23.50 18.75Aluflexpack 22.00 3134 21.85-0.68
57.80 18.03AMS 45.50 673t 44.80-1.54
364.00 243.00APG SGA N 268.00 587270.50 0.93
7.78 0.0122APTG 0.0150 134t0.0146 -2.67
13.32 10.00Arbonia N 12.10 93t 12.02-0.66
3.60 1.86Arundel N 2.14 - 2.14 0.00
2.12 0.64Aryzta N 0.90 8868t 0.90 0.67
17.14 9.54Ascom N 10.08 46t 9.98 -0.99
5.96 1.80Asmallworld 2.95 - 2.95 0.00
205.80 91.65Autoneum Hold. N 110.10 13t110.40 0.27
B
154.00 106.84Bachem Hold. N 147.00 4136144.20 -1.90
183.90 131.10Bâloise N 179.30 124t180.40 0.61
494.00 430.00Bank Linth 478.00 4 478.00 0.00
2100 1504 BarryCallebautN 2078 5650 2084 0.29
936.00 900.00Baselland KB 916.00 154916.00 0.00
54.10 33.46Basilea Pharmac. N 41.34 46t 40.94-0.97
81.80 68.00Basler KB PS 71.80 873 71.40-0.56
73.65 55.05BB Biotech N 60.70 197t 59.50-1.98
6290 3750Belimo N 6180 1036 6150 -0.49
328.00 243.50Bell Food Group N 265.50 1042265.00 -0.19
24.30 18.00Bellevue N 21.80 2197 22.00 0.92
409.00 307.00Bergb. Eng.Trüb.Titlis346.00 5 343.00 -0.87
246.50 190.00Berner KB N 214.00 2101216.50 1.17
44.10 40.40BFW Liegensch. N 43.40 1550 43.50 0.23
76.00 59.90BKW N 74.10 20t 73.80-0.40
6.48 0.90Blackstone 1.12 1001 1.07 -4.46
85.65 44.46Bobst N 52.10 38t 53.30 2.30
172.50 123.90Bossard N 147.00 16t147.30 0.20
206.00 185.00Bq. Cant. Geneve N 195.50 315196.00 0.26
820.00 692.00Bq. Cant.Vaudoise N774.00 4144774.00 0.00
59.00 52.00Bq. Canton de Jura N55.50 68 55.00-0.90
3.56 2.20Bq. Profil de Gestion I 2.64 5858 2.66 0.76
362.40 252.00Bucher Ind. N 314.40 35t314.00 -0.13
342.80 216.50Burckhardt Comp. N235.00 2766235.00 0.00
87.50 68.00Burkhalter 72.20 4134 70.60-2.22
1240 790.00BVZ N 1240 95 1220 -1.61
C
33.00 26.80Calida Holding N 30.70 6521 31.60 2.93
292.00 228.00Carlo Gavazzi I 259.00 83 259.00 0.00
57.00 35.50Cassiopea 39.30 4266 37.00-5.85
107.60 73.25Cembra Money Bk N104.90 42t105.10 0.19
440.00 390.00Cham Group N 430.00 65 430.00 0.00
3.22 2.10CI Com I 2.22 - 2.22 0.00
61.50 35.40Cicor Technologies N48.05 703 49.00 1.98
23.05 16.87Clariant N 21.31 1712t 21.22-0.42
105.00 72.00Coltene N 76.30 5137 75.80-0.66
106.50 74.45Comet N 82.20 14t 83.95 2.13
111.50 98.00Comp. Fin.Tradition I102.00 169102.50 0.49
980.00 714.00Conzzeta N 858.00 5182858.00 0.00
128.50 67.20Cosmo Pharmac.N 73.80 5463 75.20 1.90
88.50 76.00CPH N 81.00 773 80.60-0.49
145.00 89.00Crealogix N 95.40 2 95.00-0.42
D
172.00 122.60Dätwyler I 166.20 7933165.60 -0.36
76.10 45.46DKSH Holding N 46.98 80t 46.84-0.30
787.50 573.00dormakaba N 646.00 9277643.50 -0.39
116.75 73.88Dufry N 84.68 192t 84.44-0.28
E
166.00 58.00Edisun Power N 136.00 189136.00 0.00
7.97 5.25EFG N 6.05 215t 6.07 0.33
444.00 326.00Elma Electronic N 418.00 -418.00 0.00
973.00 667.50Emmi N 798.00 5933811.50 1.69
644.00 447.60EMS-Chemie N 630.50 26t629.00 -0.24
0.28 0.13Evolva Holding N 0.16 239t 0.16 -1.10
F
98.30 50.70Feintool Intern. N 59.00 2549 59.30 0.51
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.51%
205.00 159.00Flughafen Zürich N 177.80 54t177.90 0.06
1799 1318Forbo N 1503 1513 1492 -0.73
15.10 13.45Fundamenta Real 15.05 6723 15.05 0.00
G
58.40 42.16Galenica N 57.60 101t 57.80 0.35
7.65 2.76GAM N 3.74 1020t 3.63 -2.94
1059 730.00Georg Fischer N 914.00 15t911.50 -0.27
32.90 27.20Glarner KB N 31.30 5292 31.40 0.32
119.50 115.00Good B. SREF 115.90 3033116.00 0.09
1505 1300Graubündner KB PS 1480 89 1485 0.34
388.00 350.00Grp. Minoteries SA 360.00 1 358.00 -0.56
1408 832.00Gurit I 1334 1815 1362 2.10
H
141.30 112.10Helvetia N 138.90 66t139.30 0.29
138.50 105.00HIAG Immobilien N 110.00 2488109.50 -0.45
22.20 17.00Highlight E. and E. I 19.90 - 19.90 0.00
168.80 51.90Hochdorf N 81.00 530 81.50 0.62
85.90 60.80Huber +Suhner N 64.50 82t 63.50 -1.55
4660 4240Hypo Lenzburg N 4500 20 4420 -1.78
I
28.00 15.20Idorsia 24.44 131t 24.58 0.57
58.20 25.32Implenia N 39.40 78t 39.12 -0.71
664.50 430.20Inficon N 655.00 18t592.00 -9.62
2540 1340Interroll N 1844 1447 1842 -0.11
558.00 471.00Intershop N 550.00 1006550.00 0.00
74.40 56.60Investis Holding 74.00 1371 74.20 0.27
178.50 143.50IVF Hartmann N 159.00 807152.00 -4.40
J
50.24 33.57Julius Bär N 44.40 932t 44.18 -0.50
160.20 123.50Jungfraubahn N 154.80 1856154.00 -0.52
K
176.20 107.80Kardex N 138.20 10t137.60 -0.43
46.05 26.05Klingelnberg 27.10 6009 26.20 -3.32
283.60 161.10Komax N 210.00 16t209.60 -0.19
7.58 5.17Kudelski I 5.70 54t 5.65 -0.88
153.95 121.65Kühne +Nagel N 148.80 291t147.30 -1.01
5.39 1.45Kuros Biosc. N 2.70 20t 2.58 -4.44
L
55.00 36.00Lalique Group 39.00 - 38.80 -0.51
94.10 53.85Landis+Gyr 90.20 88t 91.50 1.44
38.90 15.20lastminute.com 37.90 8819 38.60 1.85
2.22 1.33Leclanché N 1.44 369t 1.43 -0.69
1480 920.00Lem N 1158 1022 1164 0.52
50.30 28.24Leonteq N 31.80 17t 31.52 -0.88
83200 68600Lindt &Sprüngli N 80500 161 79600 -1.12
7510 5730Lindt &Sprüngli PS 7155 3454 7050 -1.47
71.90 58.00LLB N 64.30 8757 65.50 1.87
42.84 28.85Logitech Intern. N 40.83 681t 40.52 -0.76
0.17 0.0500LumX Group 0.0595 100t0.0660 10.92
505.00 402.00Luzerner KB N 410.00 1035408.00 -0.49
M
30.00 15.20MCH Group N 23.00 1202 22.90 -0.43
105.88 76.50Medacta Group 81.10 14t 81.10 0.00
77.90 38.55Medartis 39.65 8216 40.80 2.90
19.28 14.10Meier Tobler N 14.74 140 14.66 -0.54
3090 1920Metall Zug N 1990 76 1985 -0.25
0.95 0.32Meyer Burger N 0.40 2702t 0.39 -2.33
9.50 6.00Mikron N 6.98 14t 6.86 -1.72
11.94 8.78Mobilezone N 10.20 295t 10.30 0.98
286.00 216.50Mobimo N 281.50 7133282.00 0.18
19.70 12.16Molecular Partn. N 16.94 12t 17.28 2.01
N
9.78 5.33Newron Pharmac. N 6.00 103t 7.00 16.67
O
17.30 7.28ObsEva SA 8.16 8697 8.02 -1.72
13.90 8.63OC Oerlikon N 10.04 661t 10.04 0.00
17.30 12.45Orascom N 14.70 20t 14.68 -0.14
100.00 77.00Orell Fuessli N 91.00 596 90.50 -0.55
91.90 74.00Orior N 85.00 16t 85.70 0.82
P
83.95 66.55Pargesa I 77.10 43t 76.90 -0.26
821.80 581.50Partners Group N 759.60 62t764.60 0.66
34.60 25.10Peach Property N 31.90 3772 31.40 -1.57
0.0225 0.0100Perfect N 0.0150 14 0.0185 23.33149.00 51.50Perrot Duval I 116.00 115114.00 -1.72
593.00 374.00Phoenix Mecano I 400.50 57 401.00 0.12
70.40 49.45PIERER Mobility 52.90 13t 53.40 0.95
258.00 218.00Plazza N 257.00 270257.00 0.00
54.60 42.90Poenina Holding 45.40 179 45.30 -0.22
31.40 4.19Polyphor 6.01 5169 6.17 2.66
68.50 55.00Private Equity N 59.50 400 59.50 0.00
132.40 93.35PSP Swiss Prop. N 129.00 130t130.00 0.78
R
0.0082 0.0010Relief Therap. 0.0012 685t0.001416.67
157.00 119.00Rieter N 149.70 49t135.20 -9.69
1280 1115Romande Energie N 1200 150 1190 -0.83
S
22.30 5.55Santhera Pharma N 12.22 31t 11.88 -2.78
302.00 185.00Schaffner N 202.00 106202.00 0.00
235.80 183.00Schindler N 221.80 28t220.80 -0.45
237.70 188.50Schindler PS 225.00 138t223.80 -0.53
49.80 31.20Schlatter N 36.40 801 37.20 2.20
0.75 0.19Schmolz+Bickenb. N 0.25 562t 0.24 -2.83
1180 828.00SchweiterTechn. I 950.00 2123961.00 1.16
54.20 30.00Sensirion 42.10 6614 41.95 -0.36
103.30 68.60SFS Group N 81.55 43t 81.80 0.31
418.00 318.00Siegfried N 387.50 12t392.00 1.16
14.24 9.80SIG Combibloc 14.20 430t 14.06 -0.99
6040 4000SNB N 5610 58 5680 1.25
236.00 144.55Sonova N 225.50 322t229.20 1.64
24.20 19.40Spice Private Eq. 22.00 572 21.60 -1.82
510.00 413.00St. Galler KB N 436.50 1609434.00 -0.57
47.40 37.00Stadler Rail 46.40 220t 46.54 0.30
60.60 41.00Starrag Group N 46.40 230 46.80 0.86
896.20 587.00Straumann N 860.40 25t859.00 -0.16
113.40 75.15Sulzer N 97.30 60t 97.85 0.57
95.00 66.90Sunrise Comm. N 79.30 190t 78.75 -0.69
70.55 46.62Swatch N 49.76 82t 49.86 0.20
96.00 84.00Swiss Fin.&Prop. 94.50 779 94.00 -0.53
100.50 78.50Swiss Prime Site N 99.65 162t100.30 0.65
57.00 34.25Swissquote N 44.20 39t 42.92 -2.90
T
121.50 92.50Tamedia N 93.00 3008 92.70 -0.32
263.00 179.30Tecan N 228.00 10t229.80 0.79
184.55 106.90Temenos N 176.90 3315t150.30-15.04
111.50 98.60Thurgauer KB PS 107.00 484107.00 0.00
9.98 5.68Tornos N 6.94 12t 6.96 0.29
U
134.00 61.30U-Blox N 74.75 35t 75.30 0.74
V
11.30 9.60Valartis Group N 10.10 2 9.90 -1.98
118.00 96.50Valiant N 100.80 11t100.40 -0.40
290.50 204.00Valora N 280.50 6772282.00 0.53
40.80 35.20Varia US Prop. 38.00 24 38.00 0.00
135.60 81.05VATGroup N 127.35 194t123.20 -3.26
550.00 465.00Vaudoise Ass. N 546.00 373544.00 -0.37
2750 1805Vetropack I 2625 170 2640 0.57
164.70 101.80Vifor Pharma N 156.20 125t155.65 -0.35
865.00 725.00Villars N 740.00 -740.00 0.00
1.38 0.83VonRoll I 0.90 42t 0.92 2.22
64.90 49.60Vontobel N 57.00 54t 56.85 -0.26
167.00 130.20VP Bank N 154.80 1856155.00 0.13
304.50 239.00VZ Holding N 272.00 2661269.50 -0.92
W
128.00 106.00Walliser KB N 115.00 1936115.00 0.00
2040 1750Warteck Invest N 2020 44 2020 0.00
3.60 2.12Wisekey Intern. N 2.49 12t 2.46 -1.41
Y
150.00 111.60Ypsomed N 142.00 13t144.80 1.97
Z
42.30 29.15Zehnder N 41.90 6080 41.80 -0.24
28.00 21.20Züblin N 25.80 1367 25.60 -0.78
2060 1630Zug Estates Hold. N 2020 147 2030 0.50
6340 5620Zuger KB I 6120 67 6120 0.00
130.80 79.80Zur Rose Group N 88.40 18t 88.10 -0.34
294.00 242.00Zwahlen I 250.00 -250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10. 17.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10. 17.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10. 17.10.3579 2688Canon 2927 2895t 2905 -0.75
26255 20365Central Japan Railw.23310 428t 22705 -2.60
8520 6170Chugai Pharmaceut. 8430 637t 8310 -1.42
7358 3277Daiichi Sankyo 6853 934t 6834 -0.28
14815 10900Daikin Industries 14555 713t 14545 -0.07
5369 4081Denso 4907 1050t 4865 -0.86
10935 9063East Japan Railw. 10355 854t 10245 -1.06
22060 15570Fanuc 20695 662t 20620 -0.36
70230 47040Fast Retailing 68000 651t 68260 0.38
4216 2768Hitachi 4156 3479t 4184 0.67
3323 2412Honda Motor 2920 3574t 2910 -0.36
1396 938.00Japan Post Holdings999.00 5558t983.00 -1.60
2964 2179Japan Tobacco 2395 3064t 2398 0.13
9033 7020Kao Corp. 8310 1392t 8373 0.76
3019 2332KDDI Corp. 2996 4169t 2973 -0.77JAPAN: NIKKEI 225* -0.09%3386 2520Mitsubishi 2700 4009t 2678 -0.83
694.90 490.50Mitsubishi UFJ 550.30 36838t546.90 -0.62
198.00 150.10Mizuho Financial 166.50 87818t164.60 -1.14
5447 4050NipponTel. &Tel. 5420 2892t 5320 -1.85
2920 2258NTT DoCoMo 2873 4755t 2846 -0.94
3761 2528Recruit Hold. 3458 4814t 3418 -1.16
5133 3573Seven &IHoldings 4399 2276t 4328 -1.61
12265 7982Shin-Etsu Chem. 12060 1201t 12020 -0.33
6045 3402Softbank 4250 12434t 4295 1.06
6593 4630Sony 6376 6570t 6510 2.10
4566 3380Sumitomo Mitsui Fin. 3761 3181t 3742 -0.51
4822 3401Takeda Pharm. 3842 4213t 3829 -0.34
6102 4929Tokio Marine 5717 1594t 5675 -0.73
22265 11595Tokyo Electron 22100 1298t 21965 -0.61
7500 6045Toyota 7455 3865t 7383 -0.9752 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10. 17.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10. 17.10.92.71 56.32AB Inbev 83.66 1141t 83.60 -0.07
23.43 15.54ABN Amro 16.77 3617t 16.75 -0.15
296.75 178.15Adidas N 281.60 549t282.00 0.14
746.20 410.00Adyen 635.00 59t629.60 -0.85
179.90 131.70Aena SME 167.50 333t171.00 2.09
24.01 19.36Ahold Delhaize 23.04 2921t 23.13 0.37
119.70 92.59Air Liquide 118.50 949t117.05 -1.22
133.86 77.50Airbus 119.32 1170t119.84 0.44
87.40 73.14Akzo Nobel 84.03 771t 84.07 0.05
219.05 170.46Allianz vN 213.65 1311t215.35 0.80
74.94 58.06Amadeus IT 67.10 805t 66.74 -0.54
2294 1530Anglo American 1912 3901t 1898 -0.74
243.85 130.12ASML Hold. 232.20 1685t229.00 -1.38
231.60 153.90Assa-Abloy AB 218.10 2547t220.70 1.19
2659 2011Associat BR Foods 2210 1906t 2234 1.09
7583 5312AstraZeneca 6815 1884t 6821 0.09
24.95 17.26Atlantia 22.18 1714t 22.44 1.17
320.20 201.80Atlas Copco A 305.60 1813t307.20 0.52
442.30 350.00Aviva 408.50 17037t408.00 -0.12
24.09 18.40AXA 23.76 6563t 23.84 0.32
590.80 439.40BAE Systems 555.40 6662t540.00 -2.77
4.68 3.39Banco Santander 3.92241934t 3.86 -1.59
181.00 134.70Barclays 164.26106525t164.00 -0.16
74.61 55.64BASF N 66.21 3697t 66.13 -0.12
78.27 52.02Bayer N 66.21 3113t 65.97 -0.36
5.68 4.19BBVA 4.81113580t 4.73 -1.67
117.25 80.60Beiersdorf 106.20 388t106.35 0.14
2079 1460BHP Group 1623 5597t 1606 -1.02
79.38 58.04BMW St 67.13 2432t 67.91 1.16
49.69 38.14BNP Paribas 47.25 5597t 46.98 -0.57
583.40 479.55BP PLC 486.20 47922t488.25 0.42
3659 2337Brit. Am.Tobacco 2694 2805t 2682 -0.43
268.60 157.68BT Group 201.45 32254t204.30 1.41
118.00 79.80Capgemini 109.75 510t108.65 -1.00
1033 685.40Carlsberg „B“ 993.00 176t998.00 0.50
498.20 319.70Christian Dior 446.80 19t441.00 -1.30
851.40 570.00Coloplast 806.60 181t801.60 -0.62
2150 1468Compass Group 1937 3639t 1940 0.18
157.40 103.62Continental 118.92 638t118.18 -0.62
12.51 9.10Crédit Agricole 11.64 6867t 11.55 -0.82
32.30 21.79CRH 31.69 30 31.90 0.66
60.00 40.31Daimler N 48.80 5732t 49.13 0.67
82.38 59.72Danone 79.08 1520t 78.58 -0.63
147.20 96.02Dassault Systems 139.70 371t137.75 -1.40
9.69 5.78Deutsche Bank N 7.12 18043t 7.14 0.25
145.95 102.40Deutsche Börse N 142.10 659t142.65 0.39
31.34 23.36Deutsche Post N 30.40 3077t 30.52 0.41
15.93 13.95DeutscheTelekom N 15.71 12306t 15.84 0.85
3634 2623Diageo 3163 5184t 3146 -0.54
169.65 135.50DnB ASA 162.00 2019t161.15 -0.52
117.15 68.00DSM 107.25 689t109.00 1.63
698.00 424.00DSV Panalpina 644.80 295t646.20 0.22
10.26 8.08E.ON N 8.88 9359t 8.83 -0.52
15.89 9.23EDF 9.31 1520t 9.23 -0.92
24.20 18.08Endesa 23.44 1312t 23.39 -0.21
6.91 4.31Enel 6.81 23728t 6.77 -0.51
15.24 11.31Engie 15.01 6355t 14.88 -0.83
16.06 12.92Eni 13.82 15700t 13.74 -0.52
225.20 144.50Equinor ASA 167.10 3476t167.60 0.30
96.74 73.00Ericsson B 83.78 26608t 88.96 6.18
137.30 95.50Essilor-Luxottica 136.50 614t134.45 -1.50
309.00 202.00Essity AB B 283.40 1282t288.60 1.83
2641 1714Experian Group 2411 1630t 2403 -0.33
152.60 84.08Ferrari N.V. 145.15 547t142.70 -1.69
26.83 16.76Ferrovial 25.47 1382t 25.97 1.96
15.31 10.93Fiat Chrysler 12.20 9077t 12.14 -0.46
21.82 17.97Fortum 21.65 1082t 21.56 -0.42
62.02 38.28Fresenius 44.32 2036t 44.49 0.38
76.68 55.44Fresenius M. C. St. 61.28 1090t 61.26 -0.03
18.28 13.63Generali 18.11 3780t 18.10 -0.06
1767 1409GlaxoSmithKline 1636 9117t 1652 0.95
343.60 218.60Glencore 230.45 32099t228.55 -0.82
158.90 113.50Hann. Rückvers. N 156.40 111t157.20 0.51
39.21 33.05Healthineers 35.45 713t 36.75 3.68
104.00 74.28Heineken 97.76 563t 98.38 0.63
104.10 80.70Henkel Vz. 93.34 645t 93.78 0.47
208.80 123.50Hennes&Mauritz 207.05 2977t205.35 -0.82
656.60 462.40Hermes Intl. 630.60 47t635.00 0.70
687.70 578.20HSBC Hold. 603.60 30721t606.40 0.46EUROPA:DJ STOXXEUROPE 600* -0.10%9.58 6.03Iberdrola 9.16 15939t 9.09 -0.72
2789 1736Imperial Brands 1842 2286t 1838 -0.24
29.00 21.85Inditex 28.75 8078t 28.54 -0.73
21.62 13.42Infineon N 16.67 8550t 16.46 -1.25
12.14 8.20ING Groep 10.21 17458t 10.15 -0.63
45.98 38.35Innogy 44.55 239t 44.50 -0.11
2.36 1.80Intesa Sanpaolo 2.24143532t 2.23 -0.31
483.70 366.10Investor B 478.60 989t480.60 0.42
68.70 48.65KBC Group 62.62 1288t 61.86 -1.21
539.80 351.70Kering 482.05 212t477.65 -0.91
111.40 85.20Kerry Group 109.70 761107.20 -2.28
55.64 38.05Kone Corp. 53.14 806t 52.40 -1.39
292.30 214.90Legal &General 267.70 33468t275.00 2.73
70.28 47.75Legrand 69.04 553t 69.36 0.46
184.80 130.75Linde PLC 178.50 849t177.30 -0.67
66.79 48.16Lloyds Bank.Group 61.03422662t 60.96 -0.11
7922 3842London St. Exchan. 7010 840t 7044 0.49
258.90 184.05L’Oréal 245.40 437t244.30 -0.45
392.65 242.30LVMH 378.10 531t374.75 -0.89
118.60 82.68Michelin 105.45 431t104.50 -0.90
248.40 181.20Münch. Rück vN 245.10 500t245.10 0.00
907.20 744.50National Grid 895.30 7691t899.00 0.41
27.11 21.46Naturgy Energy 24.03 1665t 24.08 0.21
33.33 21.74Neste OYJ 28.36 1387t 29.09 2.57
5.74 4.17Nokia 4.62 32948t 4.71 1.99
87.27 57.20Nordea Bank AB 70.54 13212t 70.30 -0.34
367.00 271.15Novo-Nordisk AS B354.40 2095t355.60 0.34
51.26 37.27OMV 49.95 324t 49.66 -0.58
15.25 13.08Orange 14.88 4880t 14.87 -0.07
688.20 409.10Orsted 629.60 243t624.60 -0.79
179.50 127.05Pernod Ricard 166.60 1013t159.65 -4.17
25.02 17.17Peugeot 23.75 3378t 24.06 1.31
44.60 29.05Philips Elec. 39.16 2673t 39.07 -0.22
1795 1300Prudential 1460 9188t 1498 2.64
6862 5559Reckitt Benckiser 5993 1005t 6019 0.43
2027 1498Relx 1796 4468t 1785 -0.58
69.12 47.59Renault 55.12 1174t 54.86 -0.47
15.85 12.37Repsol YPF 14.74 8908t 14.68 -0.41
5039 3489Rio Tinto 3952 3450t 3962 0.24
989.55 713.80Rolls-Royce Group 741.80 3856t729.60 -1.64
274.20 176.55Royal Bk. of Scotl. 229.70 48141t232.20 1.09
2638 2210Royal Dutch Shell A 2249 6956t 2259 0.44
28.81 16.99RWE St. 27.44 2246t 27.33 -0.40
145.40 99.98Safran 140.40 781t140.40 0.00
43.38 34.45Sampo 36.25 1253t 35.92 -0.91
182.45 122.55Sandvik 158.05 4895t159.00 0.60
85.90 71.74Sanofi S.A. 82.68 2995t 83.72 1.26
125.00 83.95SAP 116.64 2635t116.00 -0.55
82.98 57.54Schneider Electr. 81.78 1643t 82.20 0.51
99.38 78.88SEB AB 93.86 3583t 93.88 0.02
108.84 84.42Siemens N 100.72 2697t 98.92 -1.79
1998 1243Smith &Nephew 1831 2292t 1844 0.71
34.98 20.81Soc. Générale 25.98 5137t 26.03 0.19
38.48 27.99St. Gobain 37.80 1536t 37.80 0.00
742.60 514.20Standard Chartered658.40 5831t659.40 0.15
19.68 10.64STMicroelectronics 19.42 3364t 19.03 -2.03
107.40 82.02Svenska Handelsbk 94.00 4455t 94.20 0.21
8.06 5.86Telefónica 7.08 11209t 7.05 -0.45
190.80 148.10Telenor 180.55 1216t180.80 0.14
44.90 38.91Telia Comp. 44.58 40528t 41.65 -6.57
254.10 187.05Tesco 243.30 54274t242.60 -0.29
118.55 94.32Thales 96.38 473t 95.16 -1.27
53.56 42.65Total 46.41 4920t 46.22 -0.41
13.07 9.07UniCredit 11.41 21761t 11.44 0.21
57.77 45.57Unilever 54.01 5857t 54.45 0.81
5333 3905Unilever plc. 4609 2800t 4653 0.95
101.70 69.98Vinci 98.80 1312t 97.22 -1.60
26.69 20.80Vivendi 24.91 5188t 25.17 1.04
171.78 122.22Vodafone 160.64 50482t160.44 -0.12
173.30 131.44Volkswagen Vz. 169.78 1661t170.18 0.24
155.00 112.85Volvo B 139.70 4618t140.10 0.29
48.93 39.40Vonovia N 47.73 1935t 48.21 1.01
163.50 116.20WFD Unibail-Rod. 135.90 588t137.10 0.88
177.00 86.00Wirecard 122.50 3598t119.15 -2.73
67.72 49.00Wolters Kluwer 63.88 833t 63.32 -0.8852 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10. 17.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10.17.10.219.75 150.583M 162.18 1933t163.54 0.84
88.76 65.44Abbott Lab 81.78 4116t 82.38 0.73
94.98 62.66AbbVie Inc 74.75 6781t 75.14 0.52
202.80 132.63Accenture 186.57 1469t186.04 -0.28
313.11 204.95Adobe 272.70 3300t269.31 -1.24
191.72 114.27Allergan 170.92 2863t172.50 0.92
1297 977.66Alphabet Inc. A 1243 1040t 1253 0.84
1289 970.11Alphabet Inc. C 1244 941t 1253 0.76
66.04 39.30Altria Group 43.51 9230t 44.28 1.77
58.66 36.16Am. Intl. Group 54.34 2475t 54.06 -0.52
2036 1307Amazon 1777 2627t 1787 0.56
129.34 89.05American Express 117.41 2985t119.10 1.44
211.90 166.30Amgen 203.21 1368t203.58 0.18
238.13 142.00Apple Inc. 234.37 16698t235.28 0.39
38.75 26.80AT&T 37.79 18338t 37.81 0.05
31.17 22.66Bank of America 30.17 55358t 30.26 0.30
54.27 40.52Bank of NewYork 44.44 4214t 44.38 -0.14
223.59 186.10Berkshire Hath. B 209.29 3433t208.62 -0.32
344.00 215.78Biogen Inc. 227.72 1772t225.60 -0.93
487.45 360.79BlackRock 446.40 542t450.67 0.96
446.01 292.47Boeing 372.43 2380t369.06 -0.90
2082 1606Booking Hold. 2028 199t 2030 0.12
55.85 42.48Bristol-Myers Sq. 51.51 8881t 52.42 1.77
98.62 69.90Capital One 89.94 1373t 90.01 0.08
144.77 111.75Caterpillar 130.19 3373t132.07 1.44
102.13 58.59Celgene Corp. 100.97 3305t101.82 0.84
445.00 272.91Charter Comm. 438.10 718t441.99 0.89
127.34 100.22Chevron Corp. 115.11 3654t115.35 0.21
58.26 40.25Cisco Systems 46.79 14177t 47.03 0.51
73.09 48.42Citigroup 69.50 11313t 69.60 0.14
55.92 44.42Coca Cola 53.49 13077t 53.79 0.56
76.41 57.41Colgate-Palmolive 67.85 3665t 68.08 0.34
47.27 32.61Comcast A 45.60 8982t 45.93 0.72
73.90 50.13Conoco Philips 54.61 4320t 54.53 -0.15
307.34 189.51Costco 298.78 1721t302.40 1.21
82.15 51.72CVS Caremark 65.41 8370t 66.50 1.67
147.33 94.59Danaher 137.39 1009t137.77 0.28
147.15 100.35Disney Co. 130.86 7962t132.37 1.15
60.52 40.44Dow Inc. 47.12 2707t 47.81 1.46
97.37 80.89Duke Energy 95.13 2036t 95.17 0.04
86.04 62.87DuPont de Nemours 66.61 2241t 66.23 -0.57
132.13 104.17Eli Lilly 107.95 1975t108.46 0.47
51.18 43.02Excelon 44.91 19474t 44.06 -1.89
83.75 64.65Exxon Mobil 68.23 9547t 68.14 -0.13
208.66 123.02Facebook 189.55 9473t190.40 0.45
193.76 143.87General Dynamics 178.29 779t176.76 -0.86
12.81 6.66General Electric 8.90 32345t 9.04 1.57
41.90 30.56General Motors 36.65 8092t 36.19 -1.26USA: S&P 500* 0.28%74.80 60.32Gilead Sciences 65.35 4526t 65.23 -0.18
234.06 151.70Goldman Sachs 207.42 2866t206.46 -0.46
238.17 158.09Home Depot 235.90 2221t236.77 0.37
178.47 123.48Honeywell 163.63 3278t167.52 2.38
152.95 105.94IBM 142.11 15666t134.26 -5.52
59.59 42.36Intel 52.45 16285t 51.89 -1.06
148.99 121.00Johnson&Johnson135.17 8296t136.17 0.74
121.59 91.11JP Morgan Chase 119.68 10775t120.35 0.56
21.50 14.62Kinder Morgan 20.02 14290t 20.07 0.25
399.96 241.18Lockheed Martin 382.84 1000t377.06 -1.51
118.23 84.75Lowe’sCompanies 112.33 2597t112.60 0.24
293.69 171.89MasterCard 278.27 2392t276.51 -0.63
221.93 166.19McDonald’s 208.30 3328t206.85 -0.70
112.05 81.66Medtronic 108.50 2299t108.51 0.01
87.35 66.10Merck &Co. 84.45 6784t 83.80 -0.77
51.16 37.76MetLife 45.96 4149t 45.90 -0.13
142.37 93.96Microsoft 140.41 21174t139.67 -0.53
56.72 38.79Mondelez Intern. 54.27 4670t 54.63 0.66
48.67 36.74Morgan Stanley 42.79 17925t 43.44 1.52
385.99 231.23Netflix 286.28 38217t293.35 2.47
234.27 164.78Nextera Energy 229.91 1309t231.09 0.51
95.89 66.53Nike 94.88 3289t 95.56 0.72
242.55 124.46Nvidia 194.21 6558t194.29 0.04
60.50 42.40Oracle 55.88 9847t 55.06 -1.47
121.48 75.47PayPal 103.09 3967t103.63 0.52
140.45 105.03Pepsico 136.42 2238t136.98 0.41
46.47 33.97Pfizer 36.34 14277t 36.46 0.33
92.74 64.67Philip Morris 79.10 8702t 79.85 0.95
125.36 84.86Procter&Gamble 117.53 5822t116.63 -0.77
90.34 49.10Qualcomm Inc. 78.23 5813t 79.00 0.98
205.28 144.27Raytheon Co. 200.38 1455t199.35 -0.51
61.19 30.65Schlumberger 31.95 15695t 31.89 -0.19
191.49 145.28Simon 148.72 890t148.81 0.06
62.36 42.50Southern Co. 61.09 3415t 61.06 -0.05
99.72 57.39Starbucks Corp. 86.71 4249t 86.29 -0.48
113.71 60.15Target 112.19 4080t113.23 0.93
132.20 87.70Texas Instruments 129.50 2980t130.13 0.49
155.09 111.08Travelers Comp. 142.57 1105t140.48 -1.47
57.81 43.14U.S. Bancorp 54.57 4847t 54.71 0.26
180.54 128.08Union Pacific 163.31 6300t163.68 0.23
287.94 208.07United Health 236.99 6266t243.67 2.82
144.40 100.48United Technolog. 136.71 2564t138.17 1.07
123.63 89.89UPS 117.50 2182t118.39 0.76
61.58 52.28Verizon 60.29 7056t 60.41 0.20
187.05 121.60VISA Inc. 177.87 4874t177.94 0.04
86.31 49.03Walgreens Boots 54.66 4793t 55.94 2.34
120.71 85.78Walmart Inc. 119.42 3824t119.84 0.35
55.04 43.02Wells Fargo 49.59 20118t 49.61 0.0452 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10. 17.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 16.10. Stück 17.10. 17.10.SMISchluss Schluss %absolut
(22.03 Uhr) 16.10. 17.10. 17.10. 17.10.
Europa
SMI 10032.49 10008.94 -0.23 -23.55
SPI 12183.26 12121.34 -0.51 -61.92
ATX3043.45 3040.19 -0.11 -3.26
DAX 12670.11 12654.95 -0.12 -15.16
CAC 40 5696.90 5673.07 -0.42 -23.83
S&P UK 1448.18 1451.12 0.20 2.94
Euro Stoxx 50 3599.25 3588.62 -0.30 -10.63
Stoxx Europe 50 3232.84 3226.23 -0.20 -6.61
Amerika
Dow Jones 27001.98 27025.88 0.09 23.90S&P 500 2989.69 2997.95 0.28 8.26
Nasdaq 8124.18 8156.85 0.40 32.67
S&P TSX 16427.18 16431.47 0.03 4.29
Mexiko IPC 43538.49 43545.59 0.02 7.10
Bovespa 105422.80105275.90 -0.14 -146.90
Merval 30759.21 30876.91 0.38 117.70
Asien und Afrika
Nikkei 225 22472.92 22451.86 -0.09 -21.06
Hang Seng 26628.45 26834.85 0.78 206.40
Shanghai Co. 2978.71 2977.33 -0.05 -1.38
Indien BSE 38598.99 39052.06 1.17 453.07
S&P ASX 200 6736.50 6684.70 -0.77 -51.80
S&P SA 50 2719.25 2712.50 -0.25 -6.75SPI (SWISS-PERFORMANCE-INDEX) 1212 1.34-0.51%120001205012100121501220012250