30 FINANZEN Mittwoch, 9. Oktober 2019
Schluss Vol. in %absolut
08.10. Stück 08.10. 08.10.
TAGESGEWINNER
SMI
Swiss LifeN466.20 152t -0.36 -1.70
SwisscomN497.50 99t -0.50 -2.50
RichemontN69.20 1981t -0.60 -0.42
Credit Suisse GroupN11.41 10085t -0.61 -0.07
NestléN107.10 4234t -0.65 -0.70
SPI
Wisekey Intern.N2.64 21t 7.55 0.19
Kuros Biosc.N2.89 44t 6.25 0.17
Starrag GroupN47.60 289 3.93 1.80
Addex Therapeutics 1.80 11t 3.76 0.07
LumX Group 0.08 82t 3.36 0.00
TAGESVERLIERER
SMI
SwatchI249.50 350t -2.39 -6.10
LafargeHolcimN45.36 3361t -2.24 -1.04
Sika 153.65 816t -1.82 -2.85
Adecco GroupN53.22 1240t -1.70 -0.92
SGSN2 364 22t -1.62 -39.00
SPI
PerfectN0.02 42t -12.82 0.00
Autoneum Hold.N95.20 159t -10.86 -11.60
Medartis 41.50 5660 -5.79 -2.55
Basilea Pharmac.N40.94 73t -5.54 -2.40
AMS 42.03 796t -5.27 -2.34
MEISTGEHANDELTE TITEL
SMI
UBS GroupN10.53 13543t -1.17 -0.13
Credit Suisse GroupN11.41 10085t -0.61 -0.07
ABBN17.89 6677t -1.00 -0.18
NestléN107.10 4234t -0.65 -0.70
NovartisN84.71 4119t -1.39 -1.19
SPI
AryztaN0.69 15448t -5.19 -0.04
Meyer BurgerN0.39 1904t -2.41 -0.01
Schmolz+Bickenb.N0.25 1789t -2.00 -0.01
ClariantN19.61 1192t -1.08 -0.22
GAMN3.57 1053t -1.76 -0.069800.24
-1.15%2544.33
-1.16%SMIM(PR)SCHWEIZ: SWISS-MARKET-INDEX (SMI) SMI:-1.15%
52-Wochen-Vergleich 52 Wochen SchlussVol.inSchluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 07.10. Stück 08.10. 08.10. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
22.23 17.25 ABB N 18.07 6677t 17.89 -1.00 -4.31 -19.49 -19.81 -12.13 0.80 02.05.19 0.83 4.60 16.22 2.89 -6.66 38788.17
60.10 42.43 Adecco Group N 54.14 1240t 53.22 -1.70 15.87 4.64 -4.96 -14.51 2.50 16.04.19 2.57 4.76 10.05 2.00 -0.94 8693.18
63.85 53.82 Alcon 56.84 1069t 56.02 -1.44 -- ---06.05.20 0.17 0.30 27.88 1.49 -4.85 27376.97
14.14 10.36 Credit Suisse Group N 11.48 10085t 11.41 -0.61 5.60 -18.33 -10.52 -54.74 0.26 30.04.20 0.29 2.52 8.01 0.61 -4.58 29151.31
483.50 353.20 Geberit N 464.80 129t 459.10 -1.23 20.09 3.17 8.53 56.80 10.80 03.04.19 11.83 2.54 25.37 8.32 6.74 17005.72
2835 2224 Givaudan N 2760 22t 2733 -0.98 20.08 14.11 38.31 82.44 60.00 28.03.19 63.54 2.30 29.62 6.29 5.64 25235.39
54.00 39.11 LafargeHolcim N 46.40 3361t 45.36 -2.24 12.00 -1.31 -12.60 -31.06 2.00 15.05.19 2.04 4.39 12.03 0.97 -6.15 27938.54
364.00 245.10 Lonza N 329.80 235t 325.50 -1.30 27.80 1.43 89.44 216.02 2.75 18.04.19 3.08 0.93 23.53 3.44 4.01 24239.58
113.20 77.74 Nestlé N 107.80 4234t 107.10 -0.65 34.21 32.48 42.33 55.67 2.45 11.04.19 2.80 2.59 22.82 5.68 9.77 318729.60
94.40 74.02 Novartis N 85.90 4119t 84.71 -1.39 10.44 10.34 21.25 8.37 2.60 28.02.19 3.04 3.54 15.41 3.34 -0.22 214093.92
87.44 60.44 Richemont N 69.62 1981t 69.20 -0.60 9.84 -8.95 15.72 -11.05 2.00 11.09.19 2.19 3.15 18.03 1.99 -7.17 39734.64
291.45 229.20 Roche GS 288.75 1364t 284.60 -1.44 16.93 16.52 19.43 5.72 8.70 05.03.19 9.28 3.22 14.24 6.16 5.69 245485.34
2697 2151 SGS N 2403 22t 2364 -1.62 6.97 -2.11 9.50 26.55 78.00 22.03.19 82.07 3.42 24.74 10.33 -4.47 17885.39
170.00 112.70 Sika 156.50 816t 153.65 -1.82 23.31 12.81 96.59 191.16 2.05 09.04.19 2.69 1.72 24.96 6.13 6.62 21784.67
364.20 247.70 Swatch I 255.60 350t 249.50 -2.39 -12.98 -31.36 -10.03 -44.01 8.00 24.05.18 8.71 3.41 13.97 1.10 -11.79 12731.16
500.60 355.20 Swiss Life N 467.90 152t 466.20 -0.36 23.14 26.62 83.83 110.47 16.50 28.04.20 20.42 4.36 12.35 0.92 3.14 15661.81
105.15 85.88 Swiss Re N 103.00 933t 102.30 -0.68 13.52 11.00 19.09 35.32 5.60 17.04.19 6.03 5.85 11.57 1.01 5.10 33493.50
502.00 429.20 Swisscom N 500.00 99t 497.50 -0.50 5.92 16.08 10.58 -8.55 22.00 06.04.20 22.00 4.40 17.62 2.90 3.66 25771.47
14.92 9.86 UBS Group N 10.65 13543t 10.53 -1.17 -13.98 -28.76 -22.72 -33.76 0.70 02.05.19 0.77 7.23 8.36 0.71 -11.96 40616.56
384.50 282.40 Zurich Insur.Grp N 380.50 416t 376.40 -1.08 28.42 21.65 46.86 33.00 19.00 03.04.19 21.05 5.53 12.87 1.62 12.58 56312.46
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
2.68 1.43Addex Therapeutics 1.73 11t 1.80 3.76
235.00 155.00Adval Tech N 163.00 32 167.00 2.45
13.40 11.44Aevis Victoria N 12.45 45t 12.80 2.81
1.39 1.15Airesis N 1.23 16t 1.27 3.25
195.00 149.50Allreal N 189.40 28t189.20 -0.11
155.80 103.00Also Holding 143.20 14t141.60 -1.12
23.50 18.75Aluflexpack 22.00 5101 22.25 1.14
57.80 18.03AMS 44.37 796t 42.03-5.27
364.00 243.00APG SGA N 265.00 755268.50 1.32
7.98 0.0122APTG 0.0202 100000.0200 -0.99
13.62 10.00Arbonia N 11.96 45t 11.78-1.51
3.70 1.86Arundel N 2.10 - 2.10 0.00
2.36 0.64Aryzta N 0.73 15448t 0.69 -5.19
18.20 9.54Ascom N 10.12 69t 9.74 -3.75
5.96 1.80Asmallworld 2.94 2238 2.92 -0.68
205.80 91.65Autoneum Hold. N 106.80 159t 95.20-10.86
B
154.00 106.84Bachem Hold. N 142.40 1271140.20 -1.54
183.90 131.10Bâloise N 177.80 122t176.60 -0.67
494.00 430.00Bank Linth 478.00 43 480.00 0.42
2082 1504Barry Callebaut N 2078 8804 2066 -0.58
936.00 900.00Baselland KB 908.00 118914.00 0.66
54.10 33.46Basilea Pharmac. N 43.34 73t 40.94-5.54
82.00 68.00Basler KB PS 71.80 555 72.00 0.28
73.65 55.05BB Biotech N 60.95 89t 59.50-2.38
6140 3750Belimo N 5860 856 5880 0.34
328.00 243.50Bell Food Group N 268.00 648265.50 -0.93
24.50 18.00Bellevue N 22.40 2728 22.10-1.34
409.00 307.00Bergb. Eng.Trüb.Titlis345.00 89 353.00 2.32
246.50 190.00Berner KB N 217.50 1562217.00 -0.23
44.10 40.40BFW Liegensch. N 43.40 1014 43.50 0.23
76.00 57.60BKW N 73.90 30t 73.50-0.54
7.10 0.90Blackstone 1.03 201 1.00 -2.44
85.65 44.46Bobst N 49.96 22t 48.98-1.96
172.50 123.90Bossard N 135.20 11t135.50 0.22
206.00 185.00Bq. Cant. Geneve N 196.50 719196.50 0.00
820.00 688.00Bq. Cant.Vaudoise N765.00 3884767.00 0.26
59.00 52.00Bq. Canton de Jura N54.50 24 55.50 1.83
3.56 2.26Bq. Profil de Gestion I 2.88 3760 2.92 1.39
362.40 252.00Bucher Ind. N 304.60 28t297.80 -2.23
358.80 216.50Burckhardt Comp. N239.50 2010237.00 -1.04
87.50 68.00Burkhalter 72.60 4284 72.90 0.41
1200 790.00BVZ N 1110 116 1130 1.80
C
33.80 26.80Calida Holding N 30.90 14t 30.60-0.97
296.00 228.00Carlo Gavazzi I 255.00 229257.00 0.78
57.00 35.50Cassiopea 39.00 151 39.50 1.28
104.50 73.25Cembra Money Bk N103.50 66t103.40 -0.10
440.00 390.00Cham Group N 417.00 1019422.00 1.20
3.22 2.10CI Com I 2.46 - 2.46 0.00
61.50 35.40Cicor Technologies N48.30 99 48.30 0.00
23.88 16.87Clariant N 19.83 1192t 19.61-1.08
105.00 72.00Coltene N 77.00 4619 77.60 0.78
106.50 74.45Comet N 83.65 5212 82.65-1.20
111.50 98.00Comp. Fin.Tradition I99.00 1468100.50 1.52
1020 714.00Conzzeta N 854.00 4593858.00 0.47
128.50 75.50Cosmo Pharmac.N 78.70 8382 78.40-0.38
88.50 76.00CPH N 79.40 147 79.40 0.00
148.00 89.00Crealogix N 93.40 5 94.40 1.07
D
174.20 122.60Dätwyler I 161.40 8376157.80 -2.23
76.10 45.46DKSH Holding N 49.22 107t 47.06-4.39
787.50 573.00dormakaba N 641.50 9471629.50 -1.87
116.75 73.88Dufry N 80.82 296t 79.08-2.15
E
166.00 58.00Edisun Power N 141.00 430142.00 0.71
7.97 5.25EFG N 5.74 152t 5.70 -0.70
444.00 326.00Elma Electronic N 444.00 -444.00 0.00
973.00 667.50Emmi N 805.00 6419796.00 -1.12
644.00 447.60EMS-Chemie N 626.50 28t617.00 -1.52
0.29 0.13Evolva Holding N 0.17 310t 0.17 -2.77
F
106.40 50.70Feintool Intern. N 58.00 4385 55.60-4.14
SCHWEIZ: SWISS-PERFORMANCE-INDEX (SPI) SPI:-1.08%
205.00 159.00Flughafen Zürich N 182.40 56t181.10 -0.71
1799 1318Forbo N 1460 1693 1440 -1.37
15.00 13.45Fundamenta Real 14.95 6949 15.00 0.33
G
58.25 42.16Galenica N 57.80 148t 57.25 -0.95
8.20 2.76GAM N 3.63 1053t 3.57 -1.76
1059 730.00Georg Fischer N 849.50 16t836.00 -1.59
32.90 27.20Glarner KB N 31.50 1271 31.10 -1.27
1505 1300Graubündner KB PS 1500 133 1495 -0.33
388.00 350.00Grp. Minoteries SA 358.00 2 360.00 0.56
1408 816.00Gurit I 1372 1290 1354 -1.31
H
138.80 112.10Helvetia N 137.70 66t136.90 -0.58
138.50 105.00HIAG Immobilien N 115.00 1040114.50 -0.43
22.20 17.00Highlight E. and E. I 19.70 - 19.70 0.00
172.60 51.90Hochdorf N 78.60 1832 76.90 -2.16
85.90 60.80Huber +Suhner N 63.90 54t 62.30 -2.50
4660 4240Hypo Lenzburg N 4580 4 4480 -2.18
I
28.00 15.20Idorsia 24.38 124t 24.02 -1.48
59.40 25.32Implenia N 38.50 157t 37.88 -1.61
659.00 403.80Inficon N 647.50 5953633.00 -2.24
2540 1340Interroll N 1812 1088 1764 -2.65
549.00 462.00Intershop N 536.00 617538.00 0.37
74.40 56.60Investis Holding 73.00 1605 73.00 0.00
180.00 143.50IVF Hartmann N 162.00 4 161.00 -0.62
J
50.24 33.57Julius Bär N 41.79 743t 41.41 -0.91
160.20 123.50Jungfraubahn N 155.80 1806155.60 -0.13
K
176.20 107.80Kardex N 137.20 12t133.40 -2.77
47.10 28.00Klingelnberg 28.60 5299 28.05 -1.92
304.60 161.10Komax N 211.60 20t202.40 -4.35
74.20 50.40KTM Industries 52.30 9401 50.70 -3.06
7.58 5.17Kudelski I 5.90 48t 5.82 -1.36
153.95 121.65Kühne +Nagel N 147.75 420t145.25 -1.69
5.39 1.45Kuros Biosc. N 2.72 44t 2.89 6.25
L
55.00 36.00Lalique Group 38.80 - 38.40 -1.03
91.65 52.05Landis+Gyr 89.60 95t 89.95 0.39
38.50 15.20lastminute.com 36.10 5400 36.00 -0.28
2.22 1.40Leclanché N 1.47 20t 1.48 0.68
1480 920.00Lem N 1184 458 1176 -0.68
50.30 28.24Leonteq N 29.74 42t 29.24 -1.68
83200 68600Lindt &Sprüngli N 82000 148 81400 -0.73
7510 5730Lindt &Sprüngli PS 7245 2087 7180 -0.90
71.90 58.00LLB N 63.20 5722 63.00 -0.32
42.84 28.85Logitech Intern. N 40.78 737t 40.07 -1.74
0.17 0.0570LumX Group 0.0745 82t0.0770 3.36
505.00 402.00Luzerner KB N 406.50 1651410.00 0.86
M
30.00 15.20MCH Group N 23.00 263 23.20 0.87
105.88 76.50Medacta Group 81.60 4577 82.00 0.49
77.90 41.05Medartis 44.05 5660 41.50 -5.79
19.28 14.10Meier Tobler N 14.50 631 14.54 0.28
3130 1920Metall Zug N 1990 140 1990 0.00
0.95 0.32Meyer Burger N 0.40 1904t 0.39 -2.41
9.58 6.00Mikron N 7.26 1014 7.20 -0.83
11.94 8.78Mobilezone N 9.88 242t 9.90 0.20
286.00 215.50Mobimo N 283.50 9886281.00 -0.88
20.10 12.16Molecular Partn. N 17.60 21t 17.18 -2.39
N
9.78 5.33Newron Pharmac. N 6.00 3713 6.00 0.00
O
18.50 7.28ObsEva SA 7.56 4332 7.64 1.06
13.90 8.63OC Oerlikon N 9.53 994t 9.37 -1.68
17.30 11.75Orascom N 15.00 13t 14.84 -1.07
100.00 77.00Orell Fuessli N 91.00 811 92.50 1.65
91.90 74.00Orior N 85.20 14t 85.00 -0.23
P
83.95 66.55Pargesa I 74.80 49t 74.45 -0.47
821.80 581.50Partners Group N 755.00 73t745.60 -1.25
34.60 25.10Peach Property N 31.70 3346 32.20 1.58
0.0225 0.0100Perfect N 0.0195 42t0.0170-12.82149.00 51.50Perrot Duval I 119.00 11 121.00 1.68
611.00 374.00Phoenix Mecano I 387.50 455396.00 2.19
258.00 218.00Plazza N 256.00 375256.00 0.00
56.80 42.90Poenina Holding 44.80 121 45.10 0.67
33.95 4.19Polyphor 5.85 3944 5.89 0.68
70.50 55.00Private Equity N 58.50 214 58.00 -0.85
132.40 91.25PSP Swiss Prop. N 129.70 130t128.90 -0.62
R
0.0082 0.0010Relief Therap. 0.0014 176t0.0014 0.00
157.00 119.00Rieter N 139.00 14t139.90 0.65
1280 1115Romande Energie N 1200 45 1230 2.50
S
22.30 5.55Santhera Pharma N 12.50 9650 12.32 -1.44
316.00 185.00Schaffner N 207.00 469199.00 -3.86
235.80 183.00Schindler N 221.40 27t216.20 -2.35
237.70 188.50Schindler PS 221.80 150t217.70 -1.85
50.50 31.20Schlatter N 36.80 3 37.80 2.72
0.76 0.19Schmolz+Bickenb. N 0.25 1789t 0.25 -2.00
1180 828.00SchweiterTechn. I 962.00 2749977.00 1.56
56.30 30.00Sensirion 42.00 8666 41.35 -1.55
106.70 68.60SFS Group N 77.65 44t 76.55 -1.42
425.50 318.00Siegfried N 388.00 6184381.50 -1.68
13.52 9.80SIG Combibloc 13.44 364t 13.46 0.15
6080 4000SNB N 5370 110 5370 0.00
236.00 144.55Sonova N 230.20 215t230.00 -0.09
24.60 19.40Spice Private Eq. 21.80 1 21.80 0.00
510.00 413.00St. Galler KB N 426.00 1903426.00 0.00
47.40 37.00Stadler Rail 45.02 96t 45.16 0.31
62.80 41.00Starrag Group N 45.80 289 47.60 3.93
896.20 587.00Straumann N 827.60 38t819.40 -0.99
113.40 75.15Sulzer N 96.05 45t 93.80 -2.34
95.00 66.90Sunrise Comm. N 77.00 149t 77.40 0.52
70.65 46.62Swatch N 48.16 91t 47.20 -1.99
96.00 84.00Swiss Fin.&Prop. 93.50 17 94.50 1.07
99.90 77.20Swiss Prime Site N 99.20 201t 99.05 -0.15
66.80 34.25Swissquote N 41.50 53t 40.32 -2.84
T
121.50 96.10Tamedia N 97.00 662 96.30 -0.72
263.00 179.30Tecan N 231.20 27t224.20 -3.03
184.55 106.90Temenos N 161.00 371t161.45 0.28
111.50 98.60Thurgauer KB PS 108.50 542109.00 0.46
9.98 5.68Tornos N 6.97 26t 6.92 -0.72
U
134.00 61.30U-Blox N 71.90 34t 70.50 -1.95
V
11.50 9.60Valartis Group N 9.95 23 10.20 2.51
118.00 96.50Valiant N 98.40 14t 97.80 -0.61
282.00 204.00Valora N 276.50 19t278.50 0.72
40.80 35.20Varia US Prop. 37.60 2955 37.70 0.27
135.60 81.05VATGroup N 127.05 293t120.60 -5.08
550.00 465.00Vaudoise Ass. N 546.00 272544.00 -0.37
2750 1805Vetropack I 2645 302 2645 0.00
164.70 101.80Vifor Pharma N 163.00 159t161.65 -0.83
865.00 725.00Villars N 740.00 -740.00 0.00
1.38 0.83VonRoll I 0.84 20t 0.85 1.19
67.15 49.60Vontobel N 51.40 104t 51.65 0.49
167.40 130.20VP Bank N 155.00 689154.00 -0.65
304.50 239.00VZ Holding N 282.50 1573280.00 -0.88
W
128.00 103.50Walliser KB N 115.00 813115.00 0.00
2040 1750Warteck Invest N 1990 78 1980 -0.50
3.60 2.12Wisekey Intern. N 2.45 21t 2.64 7.55
Y
139.80 111.60Ypsomed N 137.00 7352138.00 0.73
Z
42.50 29.15Zehnder N 40.20 18t 40.25 0.12
28.20 21.20Züblin N 26.00 319 26.20 0.77
2060 1630Zug Estates Hold. N 2030 43 2030 0.00
6340 5620Zuger KB I 6080 32 6080 0.00
130.80 79.80Zur Rose Group N 85.80 12t 87.00 1.40
294.00 242.00Zwahlen I 250.00 -250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.3607 2688Canon 2826 2289t 2850 0.87
26255 20365Central Japan Railw.22570 461t 22565 -0.02
8470 6170Chugai Pharmaceut. 8170 552t 8260 1.10
7358 3277Daiichi Sankyo 6626 1159t 6618 -0.12
14815 10900Daikin Industries 14080 552t 14215 0.96
5501 4081Denso 4578 1371t 4626 1.05
10935 9063East Japan Railw. 10420 627t 10420 0.00
22060 15570Fanuc 19250 754t 19590 1.77
70230 47040Fast Retailing 60450 476t 61160 1.17
4198 2768Hitachi 4006 2068t 4012 0.15
3323 2412Honda Motor 2730 4186t 2724 -0.22
1396 938.00Japan Post Holdings981.00 5518t996.00 1.53
2974 2179Japan Tobacco 2346 3253t 2346 0.00
9033 7020Kao Corp. 7880 1253t 8060 2.28
3023 2332KDDI Corp. 2939 4754t 2955 0.54JAPAN: NIKKEI 225* 0.99%3625 2520Mitsubishi 2639 5164t 2640 0.06
731.90 490.50Mitsubishi UFJ 532.80 29947t535.40 0.49
199.60 150.10Mizuho Financial 161.90 86895t162.90 0.62
5434 4050NipponTel. &Tel. 5284 3691t 5418 2.54
1035 635.10Nissan Motor 657.10 7702t660.80 0.56
3043 2258NTT DoCoMo 2819 6457t 2866 1.67
3761 2528Recruit Hold. 3417 5216t 3466 1.43
5133 3573Seven &IHoldings 4119 2309t 4076 -1.04
12000 7982Shin-Etsu Chem. 11215 1574t 11155 -0.53
6045 3402Softbank 4157 11562t 4191 0.82
6608 4630Sony 6207 3968t 6202 -0.08
4715 3380Sumitomo Mitsui Fin. 3617 2796t 3628 0.30
4822 3401Takeda Pharm. 3621 5599t 3694 2.02
6102 4929Tokio Marine 5727 1633t 5673 -0.94
7494 6045Toyota 6986 4834t 7087 1.4552 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.92.71 56.32AB Inbev 85.39 1093t 83.89 -1.76
24.29 15.54ABN Amro 15.93 2259t 15.83 -0.63
296.75 178.15Adidas N 272.35 454t269.85 -0.92
746.20 410.00Adyen 601.80 59t599.20 -0.43
179.90 130.00Aena SME 165.55 142t164.45 -0.66
24.01 18.99Ahold Delhaize 22.70 2890t 22.44 -1.12
131.15 101.85Air Liquide 117.00 1131t115.05 -1.67
133.86 77.50Airbus 117.22 1331t117.70 0.41
87.40 73.14Akzo Nobel 81.21 732t 80.76 -0.55
219.05 170.46Allianz vN 207.70 922t205.40 -1.11
74.94 58.06Amadeus IT 64.30 854t 64.06 -0.37
2294 1530Anglo American 1833 5897t 1816 -0.91
231.90 130.12ASML Hold. 226.05 912t221.05 -2.21
231.60 153.90Assa-Abloy AB 219.80 2216t213.30 -2.96
2659 2011Associat BR Foods 2165 1802t 2156 -0.42
7583 5312AstraZeneca 7043 1511t 7009 -0.48
24.95 17.26Atlantia 21.19 1575t 20.99 -0.94
320.20 201.80Atlas Copco A 294.70 1811t291.90 -0.95
464.10 350.00Aviva 377.90 10147t375.00 -0.77
23.99 18.40AXA 22.74 5118t 22.52 -0.99
602.40 439.40BAE Systems 550.80 5838t549.20 -0.29
4.68 3.39Banco Santander 3.56 38073t 3.52 -1.04
181.00 134.70Barclays 144.34 38081t143.94 -0.28
74.61 55.64BASF N 62.40 1884t 61.60 -1.28
79.95 52.02Bayer N 63.13 3420t 63.37 0.38
5.68 4.19BBVA 4.59 68239t 4.51 -1.78
117.25 80.60Beiersdorf 105.90 394t106.15 0.24
2079 1460BHP Group 1686 5421t 1671 -0.88
79.38 58.04BMW St 62.68 1280t 61.86 -1.31
52.31 38.14BNP Paribas 42.62 3386t 42.33 -0.68
584.40 479.55BP PLC 502.30 36288t501.60 -0.14
3659 2337Brit. Am.Tobacco 2824 2723t 2807 -0.60
268.60 157.68BT Group 178.64 16827t176.14 -1.40
118.00 79.80Capgemini 106.65 541t104.25 -2.25
1033 685.40Carlsberg „B“ 1013 142t 1011 -0.20
498.20 310.20Christian Dior 426.20 18t423.60 -0.61
851.40 570.00Coloplast 810.80 181t798.20 -1.55
2150 1468Compass Group 2054 2744t 2042 -0.58
157.40 103.62Continental 112.76 490t111.34 -1.26
12.71 9.10Crédit Agricole 10.65 4681t 10.49 -1.55
32.30 21.79CRH 30.45 3400 29.50 -3.12
60.00 40.31Daimler N 43.81 4251t 43.56 -0.57
82.38 59.72Danone 78.82 1075t 78.10 -0.91
147.20 96.02Dassault Systems 133.00 388t133.05 0.04
9.97 5.78Deutsche Bank N 6.48 13737t 6.30 -2.73
143.85 102.40Deutsche Börse N 139.75 495t139.65 -0.07
31.34 23.36Deutsche Post N 28.75 2692t 28.67 -0.28
15.88 13.83DeutscheTelekom N 15.25 7195t 15.27 0.14
3634 2513Diageo 3328 4131t 3320 -0.24
169.65 135.50DnB ASA 155.15 1225t153.20 -1.26
117.15 68.00DSM 107.95 604t106.70 -1.16
698.00 424.00DSV 630.40 475t621.20 -1.46
10.26 8.08E.ON N 8.96 9021t 8.88 -0.98
15.89 9.53EDF 9.81 2736t 9.54 -2.71
24.20 17.15Endesa 23.88 1070t 23.62 -1.09
6.91 4.26Enel 6.85 19367t 6.77 -1.07
15.09 11.31Engie 14.84 5963t 14.66 -1.25
16.42 12.92Eni 13.65 9848t 13.53 -0.86
233.50 144.50Equinor ASA 168.65 3094t166.10 -1.51
96.74 72.82Ericsson B 79.52 9883t 80.60 1.36
136.70 95.50Essilor-Luxottica 129.65 527t128.55 -0.85
309.00 202.00Essity AB B 289.50 1367t282.70 -2.35
2641 1710Experian Group 2548 1928t 2558 0.39
152.60 84.08Ferrari N.V. 136.55 306t134.80 -1.28
26.83 16.34Ferrovial 25.90 972t 25.61 -1.12
15.31 10.93Fiat Chrysler 11.34 6713t 11.23 -1.00
21.73 17.97Fortum 20.97 3079t 21.00 0.14
69.62 38.28Fresenius 41.33 2237t 40.74 -1.44
89.04 55.44Fresenius M. C. St. 58.80 599t 58.74 -0.10
18.07 13.63Generali 17.77 3195t 17.75 -0.14
1767 1409GlaxoSmithKline 1715 9592t 1713 -0.14
343.60 218.60Glencore 225.00 34254t223.90 -0.49
156.70 113.50Hann. Rückvers. N 155.20 83t154.40 -0.52
39.21 31.90Healthineers 36.40 568t 35.68 -1.99
104.00 74.28Heineken 97.42 354t 96.40 -1.05
104.10 80.70Henkel Vz. 92.96 392t 92.68 -0.30
201.55 123.50Hennes&Mauritz 200.25 4017t199.80 -0.22
656.60 462.40Hermes Intl. 616.60 50t613.80 -0.45
687.70 578.20HSBC Hold. 604.30 26656t599.20 -0.84EUROPA:DJ STOXXEUROPE 600* -1.10%9.58 5.81Iberdrola 9.42 14391t 9.33 -0.98
2789 1736Imperial Brands 1830 3498t 1841 0.60
29.00 21.85Inditex 28.13 2405t 27.50 -2.24
21.62 13.42Infineon N 16.19 10805t 15.63 -3.47
12.14 8.20ING Groep 9.20 14150t 9.07 -1.41
45.98 38.27Innogy 44.70 219t 44.48 -0.49
2.36 1.80Intesa Sanpaolo 2.11 76727t 2.09 -1.04
483.70 366.10Investor B 467.70 723t466.40 -0.28
68.70 48.65KBC Group 57.72 632t 56.98 -1.28
539.80 351.70Kering 445.30 190t438.70 -1.48
111.40 85.20Kerry Group 109.00 295107.70 -1.19
55.64 38.05Kone Corp. 52.10 501t 51.82 -0.54
292.30 214.90Legal &General 238.90 24882t232.70 -2.60
67.30 47.75Legrand 66.98 638t 65.12 -2.78
184.80 130.75Linde PLC 172.30 709t168.05 -2.47
66.79 48.16Lloyds Bank.Group 51.70150573t 50.98 -1.39
7922 3842London St. Exchan. 7452 2250t 7020 -5.80
258.90 182.00L’Oréal 248.00 378t245.40 -1.05
392.65 242.30LVMH 353.80 497t351.05 -0.78
118.60 82.68Michelin 97.88 511t 96.20 -1.72
238.60 181.20Münch. Rück vN 237.20 401t235.50 -0.72
892.00 744.50National Grid 879.60 7641t880.50 0.10
27.11 21.41Naturgy Energy 23.92 1583t 23.72 -0.84
33.33 21.74Neste OYJ 29.38 1221t 28.80 -1.97
5.74 4.17Nokia 4.48 12196t 4.48 0.08
92.10 57.20Nordea Bank AB 67.37 4670t 66.93 -0.65
367.00 265.15Novo-Nordisk AS B352.85 2113t350.60 -0.64
51.26 37.27OMV 49.04 431t 49.26 0.45
15.25 13.08Orange 14.45 4985t 14.33 -0.87
688.20 399.30Orsted 626.40 212t622.20 -0.67
179.50 127.05Pernod Ricard 174.00 337t171.90 -1.21
25.02 17.17Peugeot 21.69 3432t 21.08 -2.81
44.60 29.05Philips Elec. 41.67 2754t 41.05 -1.49
1795 1300Prudential 1400 6453t 1389 -0.82
6862 5559Reckitt Benckiser 6258 1014t 6199 -0.94
2027 1467Relx 1865 3335t 1877 0.67
72.27 47.59Renault 50.42 888t 50.40 -0.04
16.92 12.37Repsol YPF 14.10 3763t 13.94 -1.10
5039 3489Rio Tinto 4055 2258t 4027 -0.69
989.55 713.80Rolls-Royce Group 732.00 4169t726.40 -0.77
274.20 176.55Royal Bk. of Scotl. 195.05 14230t189.30 -2.95
2638 2210Royal Dutch Shell A 2342 5128t 2322 -0.85
28.81 16.78RWE St. 28.02 2075t 27.74 -1.00
145.40 99.98Safran 141.40 608t139.35 -1.45
43.38 34.45Sampo 35.00 876t 34.94 -0.17
182.45 122.55Sandvik 146.10 3162t143.50 -1.78
85.90 71.74Sanofi S.A. 82.30 1627t 82.14 -0.19
125.00 83.95SAP 104.28 1853t103.66 -0.59
82.20 57.54Schneider Electr. 77.34 1209t 75.12 -2.87
99.38 78.88SEB AB 88.20 3022t 87.30 -1.02
108.84 84.42Siemens N 96.42 1913t 94.92 -1.56
1998 1243Smith &Nephew 1910 1679t 1912 0.13
37.16 20.81Soc. Générale 23.52 3688t 23.11 -1.72
37.20 27.99St. Gobain 34.73 2176t 33.59 -3.30
742.60 514.20Standard Chartered637.40 11239t632.00 -0.85
18.44 10.64STMicroelectronics 17.91 2617t 17.41 -2.79
109.15 82.02Svenska Handelsbk 89.92 2786t 88.76 -1.29
8.06 5.86Telefónica 6.87 22966t 6.77 -1.43
190.80 148.10Telenor 183.95 1134t182.40 -0.84
44.72 38.91Telia Comp. 43.70 7961t 43.57 -0.30
254.10 187.05Tesco 237.00 28025t229.80 -3.04
118.55 94.32Thales 98.54 568t 98.98 0.45
56.26 42.65Total 45.22 4656t 44.47 -1.65
13.07 9.07UniCredit 10.29 14860t 10.17 -1.17
57.77 45.12Unilever 54.75 2962t 54.14 -1.11
5333 3905Unilever plc. 4843 2507t 4837 -0.13
101.70 69.98Vinci 97.32 890t 95.64 -1.73
26.69 20.80Vivendi 24.94 2730t 24.76 -0.72
171.78 122.22Vodafone 160.74 77594t160.88 0.09
163.98 131.44Volkswagen Vz. 148.54 843t149.10 0.38
155.40 112.85Volvo B 131.00 3604t129.85 -0.88
48.93 38.07Vonovia N 47.34 1406t 47.16 -0.38
165.74 116.20WFD Unibail-Rod. 130.45 447t128.60 -1.42
187.00 86.00Wirecard 144.50 2640t137.80 -4.64
67.72 48.64Wolters Kluwer 66.30 635t 65.46 -1.2752 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.219.75 150.583M 153.52 2760t150.74 -1.81
88.76 65.44Abbott Lab 81.04 5868t 78.51 -3.12
95.39 62.66AbbVie Inc 74.33 6085t 73.53 -1.08
202.80 132.63Accenture 186.81 2172t182.20 -2.47
313.11 204.95Adobe 276.90 2115t270.83 -2.19
193.44 114.27Allergan 167.98 1329t167.10 -0.52
1297 977.66Alphabet Inc. A 1208 990t 1190 -1.50
1289 970.11Alphabet Inc. C 1208 1029t 1189 -1.54
66.04 39.30Altria Group 42.17 9922t 42.00 -0.40
58.66 36.16Am. Intl. Group 53.63 3678t 52.42 -2.26
2036 1307Amazon 1733 2518t 1705 -1.58
129.34 89.05American Express 113.65 3732t112.54 -0.98
211.90 166.30Amgen 197.17 2009t196.08 -0.55
229.93 142.00Apple Inc. 227.06 27653t224.39 -1.18
38.75 26.80AT&T 37.66 27867t 37.48 -0.48
31.17 22.66Bank of America 28.31 57725t 27.63 -2.40
54.27 40.52Bank of NewYork 42.24 6080t 42.33 0.21
224.07 186.10Berkshire Hath. B 207.24 3805t204.09 -1.52
346.72 215.78Biogen Inc. 226.99 1963t221.94 -2.22
487.45 360.79BlackRock 423.17 491t413.16 -2.37
446.01 292.47Boeing 376.54 4007t374.10 -0.65
2082 1606Booking Hold. 1952 169t 1938 -0.69
63.35 42.48Bristol-Myers Sq. 50.88 11036t 50.36 -1.02
149.17 111.75Caterpillar 120.25 3507t117.97 -1.90
100.42 58.59Celgene Corp. 99.70 3880t 98.88 -0.82
432.16 272.91Charter Comm. 430.04 1221t428.07 -0.46
127.60 100.22Chevron Corp. 113.26 5257t111.71 -1.37
58.26 40.25Cisco Systems 47.77 21806t 46.39 -2.89
73.09 48.42Citigroup 68.15 13342t 66.40 -2.57
55.92 44.25Coca Cola 53.87 11687t 53.58 -0.54
76.41 57.41Colgate-Palmolive 71.62 2108t 70.68 -1.31
47.27 32.61Comcast A 44.59 14003t 44.11 -1.08
79.65 50.13Conoco Philips 54.60 6908t 53.90 -1.28
307.34 189.51Costco 293.41 2180t291.89 -0.52
82.15 51.72CVS Caremark 61.99 6920t 60.38 -2.60
147.33 94.59Danaher 139.68 2703t135.62 -2.91
147.15 100.35Disney Co. 130.90 6485t128.47 -1.86
60.52 40.44Dow Inc. 45.17 2963t 43.85 -2.92
97.37 79.01Duke Energy 96.92 2454t 96.09 -0.86
86.97 63.28DuPont de Nemours 66.70 5177t 64.92 -2.67
132.13 104.17Eli Lilly 107.83 2779t107.19 -0.59
51.18 42.19Excelon -048.80 -
86.82 64.65Exxon Mobil 68.02 9633t 66.70 -1.94
208.66 123.02Facebook 179.68 9379t177.73 -1.09
234.49 138.38FedEx 142.09 2359t138.39 -2.60
204.16 143.87General Dynamics 176.70 1369t176.50 -0.11
13.66 6.66General Electric 8.56 44366t 8.28 -3.27
41.90 30.56General Motors 34.75 10621t 33.88 -2.50USA: S&P 500* -1.56%77.06 60.32Gilead Sciences 62.73 4515t 61.68 -1.67
234.06 151.70Goldman Sachs 200.40 2622t197.37 -1.51
235.49 158.09Home Depot 226.74 3406t226.67 -0.03
178.47 123.48Honeywell 163.18 3400t158.62 -2.79
152.95 105.94IBM 141.28 3197t138.38 -2.05
59.59 42.36Intel 50.62 17175t 49.73 -1.76
148.99 121.00Johnson&Johnson133.16 7695t131.84 -0.99
120.40 91.11JP Morgan Chase 114.37 10713t111.82 -2.23
21.50 14.62Kinder Morgan 20.30 10123t 20.01 -1.43
399.96 241.18Lockheed Martin 383.78 994t382.12 -0.43
118.23 84.75Lowe’sCompanies 108.23 3133t106.50 -1.60
293.69 171.89MasterCard 272.19 2802t267.07 -1.88
221.93 161.82McDonald’s 211.92 2525t211.11 -0.38
112.05 81.66Medtronic 107.26 4588t105.01 -2.10
87.35 66.10Merck &Co. 84.39 6033t 83.29 -1.30
51.16 37.76MetLife 44.95 5383t 43.83 -2.49
142.37 93.96Microsoft 137.12 25264t135.67 -1.06
56.72 38.79Mondelez Intern. 55.07 5090t 54.56 -0.93
48.67 36.74Morgan Stanley 40.68 8205t 39.82 -2.11
385.99 231.23Netflix 274.46 6245t270.72 -1.36
233.86 164.78Nextera Energy 232.55 1724t229.97 -1.11
94.75 66.53Nike 93.17 6847t 91.75 -1.52
263.11 124.46Nvidia 184.33 11021t177.23 -3.85
60.50 42.40Oracle 54.80 14667t 54.05 -1.37
121.48 74.66PayPal 101.62 6967t 99.33 -2.25
140.45 104.53Pepsico 138.34 3989t137.24 -0.80
46.47 33.97Pfizer 35.83 13641t 35.43 -1.12
92.74 64.67Philip Morris 77.17 5752t 76.37 -1.04
125.36 78.49Procter&Gamble 122.84 5458t120.93 -1.55
90.34 49.10Qualcomm Inc. 76.34 8401t 72.84 -4.58
205.28 144.27Raytheon Co. 193.98 1399t192.22 -0.91
63.04 30.65Schlumberger 31.80 15278t 30.71 -3.43
191.49 145.42Simon 148.22 1593t145.87 -1.59
62.36 42.50Southern Co. 61.92 3459t 61.36 -0.90
99.72 54.71Starbucks Corp. 85.85 6057t 84.91 -1.09
110.94 60.15Target 107.95 4308t108.52 0.53
131.80 87.70Texas Instruments 128.85 4714t124.98 -3.00
155.09 111.08Travelers Comp. 143.15 1132t140.63 -1.76
57.81 43.14U.S. Bancorp 53.93 7715t 52.38 -2.87
180.54 128.08Union Pacific 155.91 4117t151.47 -2.85
287.94 208.07United Health 221.24 4786t220.11 -0.51
144.40 100.48United Technolog. 132.69 2477t130.79 -1.43
123.63 89.89UPS 115.57 3341t112.74 -2.45
61.58 52.28Verizon 60.25 13696t 59.72 -0.88
187.05 121.60VISA Inc. 174.90 5294t172.42 -1.42
86.31 49.03Walgreens Boots 52.76 4095t 52.09 -1.27
119.86 85.78Walmart Inc. 117.23 5047t117.58 0.30
55.04 43.02Wells Fargo 48.81 19522t 47.82 -2.0352 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.52 Wochen SchlussVol. in Schluss %
Hoch Tief 07.10. Stück 08.10. 08.10.SMISchlussSchluss %absolut
(22.03 Uhr) 07.10. 08.10. 08.10. 08.10.
Europa
SMI 9914.06 9800.24 -1.15 -113.82
SPI 12075.22 11944.72 -1.08 -130.50
ATX2936.19 2921.91 -0.49 -14.28
DAX 12097.43 11970.20 -1.05 -127.23
CAC 40 5521.61 5456.62 -1.18 -64.99
S&P UK 1453.80 1442.49 -0.78 -11.31
Euro Stoxx 50 3471.24 3432.76 -1.11 -38.48
Stoxx Europe 50 3170.53 3139.37 -0.98 -31.16
Amerika
Dow Jones 26478.02 26164.04 -1.19 -313.98S&P 500 2938.79 2893.05 -1.56 -45.74
Nasdaq 7956.29 7823.78 -1.67 -132.52
S&P TSX 16421.75 16299.47 -0.74 -122.28
Mexiko IPC 42952.29 42760.12 -0.45 -192.17
Bovespa 100572.77101141.10 0.57 568.33
Merval 30940.87 30185.80 -2.44 -755.07
Asien und Afrika
Nikkei 225 21375.25 21587.78 0.99 212.53
Hang Seng gs. 25894.49
DBNull gs. 2913.57
Indien BSE 37531.98 gs.
S&P ASX 200 6563.60 6593.40 0.45 29.80
S&P SA 50 2667.00 2658.59 -0.32 -8.41SPI (SWISS-PERFORMANCE-INDEX) 11944.72 -1.08%11800118501190011950120001205012100