30 FINANZEN Mittwoch, 2. Oktober 2019
Schluss Vol.in %absolut
01.10. Stück 01.10. 01.10.
TAGESGEWINNER
SMI
Sika 147.50 727t 1.03 1.50
AdeccoGroupN55.54 1195t 0.58 0.32
SwisscomN494.20 138t 0.39 1.90
ZurichInsur.GrpN380.90 467t -0.29 -1.10
SwissReN103.80 1080t -0.29 -0.30
SPI
ArundelN2.34 3013 7.34 0.16
Asmallworld 3.13 1372 4.33 0.13
IVFHartmannN161.00 154 3.21 5.00
InvestisHolding 74.40 12t 2.76 2.00
BelimoN5 620 893 2.37 130.00
TAGESVERLIERER
SMI
LafargeHolcimN47.51 4444t -3.28 -1.61
CreditSuisseGroupN11.89 12818t -2.86 -0.35
RichemontN71.54 1944t -2.29 -1.68
UBSGroupN11.13 16741t -1.77 -0.20
NestléN106.38 5850t -1.75 -1.90
SPI
PerfectN0.02 40t -15.00 0.00
ObsEvaSA 8.30 10t -7.78 -0.70
TornosN6.75 22t -6.77 -0.49
KurosBiosc.N2.95 125t -5.45 -0.17
BurckhardtComp.N236.50 9364 -5.40 -13.50
MEISTGEHANDELTE TITEL
SMI
UBSGroupN11.13 16741t -1.77 -0.20
CreditSuisseGroupN11.89 12818t -2.86 -0.35
ABBN19.28 6673t -1.71 -0.34
NestléN106.38 5850t -1.75 -1.90
NovartisN85.59 5813t -1.10 -0.95
SPI
AryztaN0.75 3846t -1.74 -0.01
ReliefTherap. 0.00 2628t 0.00 0.00
MeyerBurgerN0.40 2000t -3.37 -0.01
Schmolz+Bickenb.N0.22 1581t -1.35 0.00
ClariantN19.42 1425t -0.08 -0.02
9952.50
-1.25%
2580.43
-0.46%
SMIM(PR)
SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:-1.25%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzte GV erwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 30.09. Stück 01.10. 01.10. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
23.07 17.25 ABB N 19.61 6673t 19.28 -1.71 3.10 -16.41 -11.62 -9.42 0.80 02.05.19 0.83 4.22 16.94 3.02 0.41 41791.06
60.10 42.43 Adecco Group N 55.22 1195t 55.54 0.58 20.92 7.47 1.54 -13.76 2.50 16.04.19 2.52 4.56 10.61 2.05 3.75 9072.14
63.85 53.82 Alcon 58.20 1373t 57.30 -1.55 ------0.17 0.29 28.57 1.52 -2.85 28002.51
14.58 10.36 Credit Suisse Group N 12.24 12818t 11.89 -2.86 10.05 -18.85 -4.19 -52.96 0.26 30.04.20 0.29 2.36 8.41 0.65 -0.49 30378.20
483.50 353.20 Geberit N 476.60 140t 471.90 -0.99 23.44 3.22 10.93 53.91 10.80 03.04.19 11.82 2.48 26.07 8.56 10.23 17479.85
2835 2224 Givaudan N 2784 19t 2758 -0.93 21.18 12.39 39.50 82.41 60.00 28.03.19 63.50 2.28 29.96 6.36 6.98 25466.23
54.00 39.11 LafargeHolcim N 49.12 4444t 47.51 -3.28 17.31 -1.88 -9.50 -30.89 2.00 15.05.19 2.04 4.15 12.54 1.03 -1.51 29262.79
364.00 245.10 Lonza N 337.40 217t 332.60 -1.42 30.59 -1.92 93.47 212.78 2.75 18.04.19 3.11 0.92 24.06 3.52 6.46 24768.31
113.20 77.74 Nestlé N 108.28 5850t 106.38 -1.75 33.31 29.64 38.97 52.52 2.45 11.04.19 2.79 2.58 22.60 5.71 9.66 316586.88
94.40 74.02 Novartis N 86.54 5813t 85.59 -1.10 11.59 10.33 22.75 4.43 2.60 28.02.19 3.03 3.50 15.67 3.38 0.99 216318.01
87.44 60.44 Richemont N 73.22 1944t 71.54 -2.29 13.56 -11.98 20.84 -7.87 2.00 11.09.19 2.18 2.97 18.54 2.10 -3.86 41078.27
291.45 229.20 Roche GS 290.45 1573t 287.90 -0.88 18.28 20.38 19.46 1.91 8.70 05.03.19 9.28 3.19 14.42 6.19 7.24 248331.80
2697 2151 SGS N 2474 18t 2442 -1.29 10.50 -7.01 12.28 24.21 78.00 22.03.19 82.55 3.34 25.53 10.64 -1.26 18475.52
170.00 112.70 Sika 146.00 727t 147.50 1.03 18.38 1.17 86.97 166.52 2.05 09.04.19 2.70 1.85 23.82 5.73 2.82 20912.72
387.50 247.70 Swatch I 264.90 208t 261.50 -1.28 -8.79 -33.63 -4.81 -41.53 8.00 24.05.18 8.70 3.28 14.67 1.15 -7.87 13343.48
500.60 355.20 Swiss Life N 477.10 129t 473.00 -0.86 24.93 27.22 88.07 107.82 16.50 28.04.20 20.36 4.27 12.69 0.95 5.13 15890.25
105.15 85.88 Swiss Re N 104.10 1080t 103.80 -0.29 15.18 13.94 18.43 36.40 5.60 17.04.19 6.03 5.79 11.77 1.02 7.00 33984.61
499.40 427.40 Swisscom N 492.30 138t 494.20 0.39 5.22 11.26 7.04 -8.23 22.00 06.04.20 22.00 4.47 17.58 2.86 3.08 25600.52
15.46 9.86 UBS Group N 11.33 16741t 11.13 -1.77 -9.03 -27.54 -15.87 -33.23 0.70 02.05.19 0.77 6.77 8.90 0.76 -7.25 42951.28
384.50 282.40 Zurich Insur.Grp N 382.00 467t 380.90 -0.29 29.96 22.44 52.36 33.70 19.00 03.04.19 20.99 5.49 13.11 1.63 14.60 56985.70
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.80 1.43Addex Therapeutics 1.75 12t 1.79 2.29
235.00 155.00Adval Tech N 168.00 -168.00 0.00
13.40 11.44Aevis Victoria N 12.80 8424 12.75-0.39
1.39 1.15Airesis N 1.28 - 1.28 0.00
195.00 149.50Allreal N 191.80 38t190.80 -0.52
155.80 103.00Also Holding 142.60 9567143.60 0.70
23.50 18.75Aluflexpack 21.60 976 21.60 0.00
57.80 18.03AMS 44.37 984t 44.96 1.33
364.00 243.00APG SGA N 270.00 717267.00 -1.11
8.46 0.0202APTG 0.0222 140t0.0226 1.80
13.62 10.00Arbonia N 11.98 55t 11.96-0.17
3.90 1.86Arundel N 2.18 3013 2.34 7.34
2.55 0.68Aryzta N 0.76 3846t 0.75 -1.74
19.34 9.54Ascom N 10.34 68t 10.30-0.39
6.38 1.80Asmallworld 3.00 1372 3.13 4.33
205.80 93.70Autoneum Hold. N 109.70 11t107.60 -1.91
B
154.00 106.84Bachem Hold. N 142.80 4217140.60 -1.54
183.90 131.10Bâloise N 178.80 104t177.40 -0.78
494.00 430.00Bank Linth 466.00 20472.00 1.29
2078 1504 BarryCallebautN 2058 5513 2034 -1.17
936.00 900.00Baselland KB 912.00 165914.00 0.22
54.50 33.46Basilea Pharmac. N 43.74 46t 42.30-3.29
82.00 68.00Basler KB PS 71.40 1261 71.20-0.28
74.60 55.05BB Biotech N 61.50 103t 60.55-1.54
6140 3750Belimo N 5490 893 5620 2.37
328.00 243.50Bell Food Group N 271.00 2507268.50 -0.92
25.00 18.00Bellevue N 22.80 680 22.80 0.00
413.00 307.00Bergb. Eng.Trüb.Titlis355.00 206346.00 -2.54
246.50 190.00Berner KB N 214.50 2971218.50 1.86
44.20 40.40BFW Liegensch. N 43.50 3605 43.20-0.69
76.00 57.60BKW N 74.10 25t 74.60 0.67
7.30 0.90Blackstone 1.10 1763 1.05 -4.57
85.65 44.46Bobst N 51.25 40t 50.50-1.46
196.30 123.90Bossard N 137.40 6981136.70 -0.51
206.00 185.00Bq. Cant. Geneve N 197.50 1058197.50 0.00
820.00 688.00Bq. Cant.Vaudoise N764.00 3357761.00 -0.39
59.00 52.00Bq. Canton de Jura N56.50 - 56.50 0.00
3.56 2.26Bq. Profil de Gestion I 2.76 932 2.66 -3.62
362.40 252.00Bucher Ind. N 311.80 27t309.00 -0.90
358.80 216.50Burckhardt Comp. N250.00 9364236.50 -5.40
87.50 68.00Burkhalter 72.00 2382 72.20 0.28
1200 790.00BVZ N 1140 60 1130 -0.88
C
34.30 26.80Calida Holding N 31.00 5316 30.30-2.26
296.00 228.00Carlo Gavazzi I 248.00 457246.00 -0.81
57.00 35.50Cassiopea 40.10 1710 39.50-1.50
104.50 73.25Cembra Money Bk N104.00 48t102.80 -1.15
454.00 390.00Cham Group N 408.00 1331401.00 -1.72
3.22 2.10CI Com I 2.46 - 2.46 0.00
61.50 35.40Cicor Technologies N49.30 351 48.55-1.52
25.58 16.87Clariant N 19.43 1425t 19.42-0.08
114.00 72.00Coltene N 81.40 6198 79.60-2.21
106.50 74.45Comet N 86.00 5750 84.15-2.15
111.50 98.00Comp. Fin.Tradition I104.50 429105.00 0.48
1098 714.00Conzzeta N 869.00 1274841.00 -3.22
128.50 76.10Cosmo Pharmac.N 78.70 2896 78.50-0.25
89.00 76.00CPH N 80.40 566 79.60-1.00
148.00 89.00Crealogix N 96.60 11 96.40-0.21
D
183.60 122.60Dätwyler I 162.40 13t160.60 -1.11
76.10 46.68DKSH Holding N 49.82 138t 49.54-0.56
787.50 573.00dormakaba N 643.50 14t643.00 -0.08
116.75 73.88Dufry N 83.48 291t 82.58-1.08
E
166.00 58.00Edisun Power N 145.00 35145.00 0.00
7.97 5.25EFG N 6.19 131t 6.06 -2.10
442.00 326.00Elma Electronic N 424.00 -424.00 0.00
973.00 667.50Emmi N 814.00 4755819.50 0.68
644.00 447.60EMS-Chemie N 621.50 33t621.00 -0.08
0.30 0.13Evolva Holding N 0.16 647t 0.16 -1.95
F
112.80 50.70Feintool Intern. N 56.60 2760 55.60-1.77
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-1.14%
205.00 159.00Flughafen Zürich N 184.80 78t184.90 0.05
1799 1318Forbo N 1482 2840 1480 -0.13
15.00 13.45Fundamenta Real 14.95 73t 14.95 0.00
G
57.80 42.16Galenica N 57.30 205t 57.00 -0.52
8.20 2.76GAM N 4.00 686t 3.91 -2.25
1120 730.00Georg Fischer N 864.50 20t859.00 -0.64
32.90 27.20Glarner KB N 31.30 785 31.30 0.00
1505 1300Graubündner KB PS 1490 77 1495 0.34
392.00 350.00Grp. Minoteries SA 362.00 30360.00 -0.55
1342 816.00Gurit I 1336 1340 1330 -0.45
H
138.80 112.10Helvetia N 137.70 72t137.50 -0.15
138.50 105.00HIAG Immobilien N 113.00 2761113.00 0.00
22.20 17.00Highlight E. and E. I 19.60 579 19.60 0.00
178.00 51.90Hochdorf N 78.30 6867 76.00 -2.94
85.90 60.80Huber +Suhner N 64.20 58t 63.60 -0.93
4660 4240Hypo Lenzburg N 4440 21 4400 -0.90
I
28.00 15.20Idorsia 24.54 223t 24.04 -2.04
61.40 25.32Implenia N 37.48 112t 37.70 0.59
659.00 403.80Inficon N 647.00 2910648.00 0.15
2540 1340Interroll N 1850 1699 1826 -1.30
544.00 462.00Intershop N 539.00 590541.00 0.37
74.40 56.60Investis Holding 72.40 12t 74.40 2.76
183.00 143.50IVF Hartmann N 156.00 154161.00 3.21
J
50.86 33.57Julius Bär N 44.22 1017t 43.71 -1.15
160.20 123.50Jungfraubahn N 155.00 2914154.40 -0.39
K
176.20 107.80Kardex N 137.80 8897137.60 -0.15
49.50 28.60Klingelnberg 30.90 7556 30.70 -0.65
325.80 161.10Komax N 210.00 8804207.00 -1.43
78.00 50.40KTM Industries 52.80 3118 53.40 1.14
8.38 5.17Kudelski I 6.20 70t 6.03 -2.74
153.95 121.65Kühne +Nagel N 147.00 179t145.25 -1.19
5.39 1.45Kuros Biosc. N 3.12 125t 2.95 -5.45
L
55.00 36.00Lalique Group 39.00 88 38.20 -2.05
91.65 52.05Landis+Gyr 89.45 102t 89.55 0.11
38.50 15.20lastminute.com 38.20 14t 38.30 0.26
2.22 1.40Leclanché N 1.50 13t 1.50 0.00
1480 920.00Lem N 1190 858 1186 -0.34
51.60 28.82Leonteq N 33.16 50t 33.74 1.75
83200 68600Lindt &Sprüngli N 82600 103 81900 -0.85
7510 5730Lindt &Sprüngli PS 7370 1238 7360 -0.14
71.90 58.00LLB N 63.00 7762 62.10 -1.43
44.02 28.85Logitech Intern. N 40.48 813t 40.35 -0.32
0.17 0.0570LumX Group 0.0930 20t0.0920 -1.08
505.00 407.00Luzerner KB N 416.50 3490410.00 -1.56
M
30.00 15.20MCH Group N 23.60 2284 23.50 -0.42
105.88 76.50Medacta Group 81.50 4142 80.90 -0.74
77.90 41.50Medartis 44.80 459 44.80 0.00
19.28 14.10Meier Tobler N 15.20 3826 14.54 -4.34
3180 1920Metall Zug N 2030 163 2020 -0.49
0.95 0.32Meyer Burger N 0.41 2000t 0.40 -3.37
9.72 6.00Mikron N 7.34 - 7.34 0.00
11.94 8.78Mobilezone N 9.83 101t 9.62 -2.14
286.00 215.50Mobimo N 282.00 11t283.50 0.53
22.10 12.16Molecular Partn. N 17.44 28t 17.48 0.23
N
9.78 5.33Newron Pharmac. N 5.63 14t 5.71 1.42
O
19.40 8.00ObsEva SA 9.00 10t 8.30 -7.78
13.90 8.63OC Oerlikon N 10.01 1031t 9.86 -1.55
17.30 11.75Orascom N 15.12 6522 15.10 -0.13
100.00 77.00Orell Fuessli N 91.50 407 92.00 0.55
91.90 74.00Orior N 85.30 6586 84.60 -0.82
P
83.95 66.55Pargesa I 76.75 90t 76.20 -0.72
821.80 581.50Partners Group N 765.80 58t760.20 -0.73
34.60 25.10Peach Property N 33.50 6395 33.80 0.90
0.0225 0.0100Perfect N 0.0200 40t0.0170-15.00
149.00 51.50Perrot Duval I 134.00 325130.00 -2.99
660.00 374.00Phoenix Mecano I 390.00 347389.50 -0.13
258.00218.00PlazzaN 254.00 165 254.00 0.00
56.80 42.90Poenina Holding 45.40 462 45.40 0.00
34.50 4.19Polyphor 6.10 40t 5.82 -4.59
72.00 55.00Private Equity N 59.00 2504 59.00 0.00
132.40 91.25PSP Swiss Prop. N 126.70 114t126.20 -0.39
R
0.0082 0.0010Relief Therap. 0.0014 2628t0.0014 0.00
157.00 119.00Rieter N 143.00 9591140.80 -1.54
1280 1115Romande Energie N 1240 507 1220 -1.61
S
22.30 5.55Santhera Pharma N 13.34 9481 13.04 -2.25
330.00 185.00Schaffner N 206.00 303209.00 1.46
236.60 183.00Schindler N 222.60 26t222.40 -0.09
244.20 188.50Schindler PS 223.20 131t223.10 -0.04
50.50 31.20Schlatter N 37.40 - 37.40 0.00
0.78 0.19Schmolz+Bickenb. N 0.22 1581t 0.22 -1.35
1230 828.00SchweiterTechn. I 951.00 726946.00 -0.53
67.60 30.00Sensirion 44.15 10t 43.40 -1.70
117.60 68.60SFS Group N 79.60 79t 79.35 -0.31
454.50 318.00Siegfried N 392.50 19t387.50 -1.27
13.52 9.80SIG Combibloc 13.30 394t 13.22 -0.60
6180 4000SNB N 5560 74 5560 0.00
236.00 144.55Sonova N 232.00 171t231.50 -0.22
25.20 19.40Spice Private Eq. 22.60 1 22.60 0.00
510.00 413.00St. Galler KB N 438.00 2508434.00 -0.91
47.40 37.00Stadler Rail 44.82 170t 44.68 -0.31
64.80 41.00Starrag Group N 48.80 140 48.20 -1.23
896.20 587.00Straumann N 815.80 50t820.00 0.51
118.90 75.15Sulzer N 98.15 49t 96.90 -1.27
95.00 66.90Sunrise Comm. N 77.65 285t 77.10 -0.71
75.45 47.50Swatch N 50.15 104t 49.26 -1.77
96.00 84.00Swiss Fin.&Prop. 95.00 - 95.00 0.00
99.90 77.20Swiss Prime Site N 97.65 186t 97.90 0.26
72.10 34.25Swissquote N 41.50 55t 40.38 -2.70
T
121.50 97.00Tamedia N 98.40 1642 97.30 -1.12
263.00 179.30Tecan N 238.40 23t239.00 0.25
184.55 106.90Temenos N 167.00 257t165.25 -1.05
111.50 98.60Thurgauer KB PS 109.00 1966110.50 1.38
10.10 5.68Tornos N 7.24 22t 6.75 -6.77
U
142.60 61.30U-Blox N 72.00 21t 71.00 -1.39
V
11.70 9.60Valartis Group N 10.20 18 10.20 0.00
118.00 98.10Valiant N 99.20 21t 99.20 0.00
282.00 204.00Valora N 270.50 7878269.00 -0.55
40.80 35.20Varia US Prop. 37.60 13t 37.70 0.27
135.60 81.05VATGroup N 125.85 223t127.80 1.55
550.00 465.00Vaudoise Ass. N 546.00 1253548.00 0.37
2750 1805Vetropack I 2640 205 2610 -1.14
170.55 101.80Vifor Pharma N 159.45 121t158.55 -0.56
865.00 725.00Villars N 760.00 -760.00 0.00
1.38 0.83VonRoll I 0.90 26t 0.90 0.00
70.55 49.60Vontobel N 54.05 75t 53.90 -0.28
167.40 130.20VP Bank N 156.60 1461156.20 -0.26
304.50 239.00VZ Holding N 298.00 2177294.50 -1.17
W
128.00 103.50Walliser KB N 114.00 812114.00 0.00
2040 1750Warteck Invest N 1990 96 1990 0.00
3.60 2.12Wisekey Intern. N 2.66 33t 2.68 0.94
Y
141.40 111.60Ypsomed N 128.80 773131.00 1.71
Z
42.50 29.15Zehnder N 39.95 19t 40.30 0.88
28.40 21.20Züblin N 26.60 1247 26.00 -2.26
2060 1630Zug Estates Hold. N 2030 325 2020 -0.49
6340 5620Zuger KB I 6080 9 6080 0.00
130.80 79.80Zur Rose Group N 88.50 11t 87.70 -0.90
294.00 242.00Zwahlen I 250.00 -250.00 0.00
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10. 01.10.
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10. 01.10.
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10. 01.10.
3657 2688Canon 2883 2452t 2926 1.51
26255 20365Central Japan Railw.22220 269t 22280 0.27
8470 6170Chugai Pharmaceut. 8400 580t 8260 -1.67
7358 3277Daiichi Sankyo 6804 2875t 6495 -4.54
15270 10900Daikin Industries 14180 633t 14150 -0.21
5819 4081Denso 4749 1136t 4821 1.52
10935 9063East Japan Railw. 10310 517t 10385 0.73
22300 15570Fanuc 20340 742t 20460 0.59
70230 47040Fast Retailing 64210 498t 63500 -1.11
4198 2768Hitachi 4023 2339t 4119 2.39
3441 2412Honda Motor 2799 3479t 2869 2.50
1396 938.00Japan Post Holdings995.00 6782t995.00 0.00
3010 2179Japan Tobacco 2366 5332t 2409 1.80
9378 7020Kao Corp. 7984 1418t 8050 0.83
3144 2332KDDI Corp. 2825 4342t 2840 0.51
JAPAN: NIKKEI 225* 0.59%
3638 2520Mitsubishi 2651 5019t 2667 0.60
740.90 490.50Mitsubishi UFJ 548.40 40716t552.80 0.80
200.80 150.10Mizuho Financial 165.60 78180t166.50 0.54
5434 4050NipponTel. &Tel. 5156 1925t 5181 0.48
1050 635.10Nissan Motor 674.10 11483t694.20 2.98
3079 2258NTT DoCoMo 2753 3741t 2769 0.58
3791 2528Recruit Hold. 3286 5803t 3360 2.25
5203 3573Seven &IHoldings 4132 1432t 4134 0.05
12000 7982Shin-Etsu Chem. 11560 715t 11680 1.04
6045 3402Softbank 4240 13071t 4315 1.77
6814 4630Sony 6347 4564t 6350 0.05
4775 3380Sumitomo Mitsui Fin. 3695 4701t 3724 0.78
4822 3401Takeda Pharm. 3690 3903t 3760 1.90
6102 4929Tokio Marine 5779 1130t 5784 0.09
7494 6045Toyota 7216 4328t 7246 0.42
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10. 01.10.
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10. 01.10.
92.71 56.32AB Inbev 87.42 1823t 85.44 -2.26
24.29 15.56ABN Amro 16.18 4356t 15.78 -2.47
296.75 178.15Adidas N 285.65 577t282.20 -1.21
746.20 410.00Adyen 604.40 119t595.20 -1.52
179.90 130.00Aena SME 168.00 241t169.35 0.80
24.01 18.84Ahold Delhaize 22.96 3006t 23.05 0.41
131.15 101.85Air Liquide 130.60 684t129.00 -1.23
133.86 77.50Airbus 119.20 1419t116.74 -2.06
91.24 73.14Akzo Nobel 81.79 789t 81.50 -0.35
219.05 170.46Allianz vN 213.85 876t212.05 -0.84
81.84 58.06Amadeus IT 65.72 979t 64.72 -1.52
2294 1530Anglo American 1871 5154t 1864 -0.40
231.90 130.12ASML Hold. 227.25 1178t224.95 -1.01
231.60 153.90Assa-Abloy AB 219.10 2951t220.70 0.73
2659 2011Associat BR Foods 2303 1343t 2304 0.04
7583 5312AstraZeneca 7261 2503t 7136 -1.72
24.95 17.26Atlantia 22.19 3310t 21.65 -2.43
320.20 201.80Atlas Copco A 303.20 2564t299.00 -1.39
482.50 350.00Aviva 399.30 8356t394.00 -1.33
23.99 18.40AXA 23.43 7000t 23.07 -1.56
618.00 439.40BAE Systems 570.00 9186t564.20 -1.02
4.68 3.39Banco Santander 3.74 62966t 3.67 -1.66
181.00 134.70Barclays 150.40 34176t149.64 -0.51
76.75 55.64BASF N 64.12 2726t 63.25 -1.36
79.95 52.02Bayer N 64.69 3623t 62.48 -3.42
5.68 4.19BBVA 4.78 52888t 4.70 -1.67
117.25 80.60Beiersdorf 108.20 526t107.15 -0.97
2079 1460BHP Group 1732 6902t 1736 0.21
79.44 58.04BMW St 64.59 1490t 64.38 -0.33
52.75 38.14BNP Paribas 44.67 3785t 44.04 -1.41
603.20 481.35BP PLC 515.80 20821t514.20 -0.31
3659 2337Brit. Am.Tobacco 3008 4441t 2987 -0.70
268.60 157.68BT Group 178.58 23503t179.14 0.31
118.00 79.80Capgemini 108.10 359t107.65 -0.42
1033 685.40Carlsberg „B“ 1013 169t 1005 -0.74
498.20 310.20Christian Dior 434.20 27t429.20 -1.15
851.40 570.00Coloplast 825.00 204t817.40 -0.92
2150 1468Compass Group 2093 2302t 2073 -0.96
157.40 103.62Continental 117.70 450t117.72 0.02
12.75 9.10Crédit Agricole 11.14 4359t 10.99 -1.39
32.30 21.79CRH 31.18 100 31.74 1.80
60.00 40.31Daimler N 45.62 3053t 45.17 -1.00
82.38 59.72Danone 80.82 1314t 79.42 -1.73
147.20 96.02Dassault Systems 130.75 318t129.10 -1.26
9.97 5.78Deutsche Bank N 6.87 13434t 6.68 -2.82
143.85 102.40Deutsche Börse N 143.40 822t140.50 -2.02
31.34 23.36Deutsche Post N 30.65 5234t 29.45 -3.92
15.88 13.76DeutscheTelekom N 15.39 7800t 15.34 -0.36
3634 2513Diageo 3333 4626t 3319 -0.44
171.40 135.50DnB ASA 160.25 1266t160.70 0.28
117.15 68.00DSM 110.40 469t108.85 -1.40
698.00 424.00DSV 651.80 397t640.00 -1.81
10.26 8.08E.ON N 8.92 8753t 8.97 0.57
15.89 9.89EDF 10.27 1638t 10.30 0.29
24.20 17.15Endesa 24.14 878t 23.89 -1.04
6.91 4.26Enel 6.85 22719t 6.82 -0.50
15.09 11.31Engie 14.98 7366t 15.07 0.57
16.67 12.92Eni 14.03 9960t 13.98 -0.38
233.50 144.50Equinor ASA 173.05 2763t174.30 0.72
96.74 72.82Ericsson B 78.66 6774t 78.44 -0.28
136.70 95.50Essilor-Luxottica 132.25 631t129.15 -2.34
309.00 202.00Essity AB B 287.30 1190t286.60 -0.24
2641 1710Experian Group 2599 1735t 2541 -2.23
152.60 84.08Ferrari N.V. 141.55 505t138.70 -2.01
26.83 16.34Ferrovial 26.51 2005t 26.23 -1.06
15.61 10.93Fiat Chrysler 11.87 5995t 11.76 -0.96
22.04 17.97Fortum 21.69 1200t 21.34 -1.61
69.90 38.28Fresenius 42.90 2080t 42.39 -1.18
91.60 55.44Fresenius M. C. St. 61.70 1359t 59.80 -3.08
18.07 13.63Generali 17.78 4592t 17.74 -0.22
1767 1409GlaxoSmithKline 1745 11958t 1731 -0.80
343.60 218.60Glencore 244.75 53237t238.00 -2.76
156.70 113.50Hann. Rückvers. N 155.10 139t154.40 -0.45
39.21 31.90Healthineers 36.10 593t 36.28 0.51
104.00 74.28Heineken 99.16 661t 97.26 -1.92
104.10 80.70Henkel Vz. 90.80 624t 90.02 -0.86
194.86 123.50Hennes&Mauritz 190.84 4095t190.08 -0.40
656.60 462.40Hermes Intl. 634.00 56t620.00 -2.21
687.70 578.20HSBC Hold. 624.60 19215t619.90 -0.75
EUROPA:DJ STOXXEUROPE 600* -1.31%
9.58 5.81Iberdrola 9.54 10803t 9.42 -1.22
2789 1736Imperial Brands 1828 7091t 1860 1.74
29.00 21.85Inditex 28.40 3084t 28.17 -0.81
21.62 13.42Infineon N 16.51 5941t 16.36 -0.92
12.14 8.20ING Groep 9.60 13005t 9.46 -1.55
45.98 38.19Innogy 44.66 528t 44.63 -0.07
2.36 1.80Intesa Sanpaolo 2.18119019t 2.16 -0.94
483.70 366.10Investor B 481.10 717t478.60 -0.52
68.70 48.65KBC Group 59.62 655t 58.56 -1.78
539.80 351.70Kering 467.55 214t453.65 -2.97
111.40 85.20Kerry Group 107.70 0106.30 -1.30
55.64 38.05Kone Corp. 52.24 540t 51.92 -0.61
292.30 214.90Legal &General 248.40 26610t245.10 -1.33
66.96 47.75Legrand 65.48 713t 65.26 -0.34
184.80 130.75Linde PLC 178.00 677t174.60 -1.91
66.79 48.16Lloyds Bank.Group 54.12181102t 53.38 -1.37
7922 3842London St. Exchan. 7308 600t 7256 -0.71
258.90 182.00L’Oréal 256.90 633t250.10 -2.65
392.65 242.30LVMH 364.65 509t357.10 -2.07
118.60 82.68Michelin 102.40 530t102.25 -0.15
238.60 181.20Münch. Rück vN 237.40 448t236.60 -0.34
892.00 744.50National Grid 881.90 5744t883.10 0.14
27.11 21.41Naturgy Energy 24.34 688t 24.33 -0.04
33.33 21.74Neste OYJ 30.37 1024t 29.65 -2.37
5.74 4.17Nokia 4.65 22712t 4.49 -3.34
96.54 57.20Nordea Bank AB 69.81 9704t 69.66 -0.21
367.00 265.15Novo-Nordisk AS B352.15 2924t346.25 -1.68
51.26 37.27OMV 49.24 277t 49.57 0.67
15.25 13.08Orange 14.40 5689t 14.36 -0.24
688.20 399.30Orsted 636.60 329t627.40 -1.45
179.50 127.05Pernod Ricard 163.40 520t163.15 -0.15
25.02 17.17Peugeot 22.88 2308t 22.48 -1.75
44.60 29.05Philips Elec. 42.50 3299t 41.40 -2.59
1795 1300Prudential 1475 7617t 1457 -1.25
7174 5559Reckitt Benckiser 6344 1449t 6241 -1.62
2027 1467Relx 1933 3378t 1907 -1.35
74.69 47.59Renault 52.66 1158t 52.10 -1.06
16.92 12.37Repsol YPF 14.34 4678t 14.31 -0.24
5039 3489Rio Tinto 4209 2730t 4202 -0.18
989.55 723.40Rolls-Royce Group 792.40 5763t775.40 -2.15
274.20 176.55Royal Bk. of Scotl. 207.60 16919t201.50 -2.94
2687 2210Royal Dutch Shell A 2384 5154t 2391 0.27
28.81 16.78RWE St. 28.69 4046t 28.24 -1.57
145.40 99.98Safran 144.45 731t142.85 -1.11
43.98 35.60Sampo 36.48 1026t 36.30 -0.49
182.45 122.55Sandvik 153.35 4066t150.20 -2.05
85.90 71.74Sanofi S.A. 85.06 2030t 83.56 -1.76
125.00 83.95SAP 107.88 1987t106.86 -0.95
82.20 57.54Schneider Electr. 80.50 1132t 78.62 -2.34
100.50 78.88SEB AB 90.48 3868t 90.12 -0.40
108.84 84.42Siemens N 98.25 2118t 96.82 -1.46
1998 1243Smith &Nephew 1959 2192t 1930 -1.48
37.46 20.81Soc. Générale 25.14 3666t 24.63 -2.03
37.20 27.99St. Gobain 36.00 2347t 36.38 1.04
742.60 514.20Standard Chartered684.20 6117t666.80 -2.54
18.44 10.64STMicroelectronics 17.73 1908t 17.70 -0.20
112.80 82.02Svenska Handelsbk 92.18 4963t 92.14 -0.04
8.06 5.86Telefónica 7.00 9126t 6.95 -0.79
190.80 148.10Telenor 182.55 1007t183.45 0.49
44.72 38.91Telia Comp. 44.07 9023t 44.15 0.18
254.10 187.05Tesco 241.00 24507t239.50 -0.62
121.50 94.32Thales 105.50 377t105.45 -0.05
56.82 42.65Total 47.89 5163t 47.34 -1.14
13.07 9.07UniCredit 10.82 23894t 10.69 -1.20
57.77 45.12Unilever 55.15 4977t 55.19 0.07
5333 3905Unilever plc. 4890 3153t 4892 0.04
101.70 69.98Vinci 98.82 841t 97.72 -1.11
26.69 20.80Vivendi 25.18 2267t 25.10 -0.32
171.78 122.22Vodafone 162.00164082t159.40 -1.60
163.98 131.44Volkswagen Vz. 156.06 827t153.80 -1.45
161.30 112.85Volvo B 138.25 5492t134.10 -3.00
48.93 38.07Vonovia N 46.55 1671t 46.24 -0.67
171.54 116.20WFD Unibail-Rod. 133.75 578t132.85 -0.67
194.40 86.00Wirecard 146.75 1084t145.00 -1.19
67.72 48.64Wolters Kluwer 66.98 651t 65.44 -2.30
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10. 01.10.
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10.01.10.
219.75 154.003M 164.40 3266t158.38 -3.66
88.76 65.44Abbott Lab 83.67 4415t 81.84 -2.19
96.60 62.66AbbVie Inc 75.72 10897t 73.23 -3.29
202.80 132.63Accenture 192.35 1867t189.62 -1.42
313.11 204.95Adobe 276.25 3209t272.63 -1.31
197.00 114.27Allergan 168.29 2813t166.46 -1.09
1297 977.66Alphabet Inc. A 1221 1193t 1206 -1.24
1289 970.11Alphabet Inc. C 1219 1238t 1205 -1.14
66.04 39.30Altria Group 40.90 7679t 41.16 0.64
58.66 36.16Am. Intl. Group 55.70 3624t 54.37 -2.39
2036 1307Amazon 1736 2906t 1736 -0.01
129.34 89.05American Express 118.28 2840t116.70 -1.34
211.90 166.30Amgen 193.51 2296t193.19 -0.17
233.47 142.00Apple Inc. 223.97 34201t224.58 0.27
38.75 26.80AT&T 37.84 23027t 37.41 -1.14
31.17 22.66Bank of America 29.17 49085t 28.44 -2.50
54.27 40.52Bank of NewYork 45.21 4879t 43.73 -3.27
224.07 186.10Berkshire Hath. B 208.02 3244t206.71 -0.63
353.81 215.78Biogen Inc. 232.82 1792t227.20 -2.41
487.45 360.79BlackRock 445.64 596t433.69 -2.68
446.01 292.47Boeing 380.47 2941t374.94 -1.45
2082 1606Booking Hold. 1963 233t 1978 0.79
63.69 42.48Bristol-Myers Sq. 50.71 9873t 50.65 -0.12
159.37 111.75Caterpillar 126.31 3688t122.37 -3.12
100.19 58.59Celgene Corp. 99.30 3934t 99.26 -0.04
431.43 272.91Charter Comm. 412.12 999t405.60 -1.58
127.60 100.22Chevron Corp. 118.60 7078t116.01 -2.18
58.26 40.25Cisco Systems 49.41 23766t 47.74 -3.38
73.98 48.42Citigroup 69.08 12362t 68.15 -1.35
55.92 44.25Coca Cola 54.44 14116t 54.65 0.39
76.41 57.41Colgate-Palmolive 73.51 3223t 71.73 -2.42
47.27 32.61Comcast A 45.08 14872t 44.52 -1.24
79.96 50.13Conoco Philips 56.98 6270t 55.15 -3.21
307.34 189.51Costco 288.11 2614t283.93 -1.45
82.15 51.72CVS Caremark 63.07 5982t 62.35 -1.14
147.33 94.59Danaher 144.43 1671t141.92 -1.74
147.15 100.35Disney Co. 130.32 5889t129.55 -0.59
60.52 40.44Dow Inc. 47.65 3838t 45.97 -3.53
96.80 78.52Duke Energy 95.86 1996t 96.19 0.34
92.82 63.28DuPont de Nemours 71.31 3371t 67.95 -4.71
132.13 104.17Eli Lilly 111.83 2203t110.96 -0.78
51.18 42.19Excelon --48.80 -
86.89 64.65Exxon Mobil 70.61 10151t 68.95 -2.35
208.66 123.02Facebook 178.08 16878t175.81 -1.27
243.36 140.62FedEx 145.57 3426t141.64 -2.70
207.72 143.87General Dynamics 182.73 1581t178.71 -2.20
13.78 6.66General Electric 8.94 68590t 8.61 -3.69
41.90 30.56General Motors 37.48 8638t 36.11 -3.66
USA: S&P 500* -1.23%
79.61 60.32Gilead Sciences 63.38 4393t 63.22 -0.25
234.06 151.70Goldman Sachs 207.23 3139t202.69 -2.19
235.49 158.09Home Depot 232.02 3335t231.08 -0.41
178.47 123.48Honeywell 169.20 2780t164.19 -2.96
154.36 105.94IBM 145.42 2955t143.66 -1.21
59.59 42.36Intel 51.53 17998t 50.76 -1.49
148.99 121.00Johnson&Johnson129.38 6794t129.99 0.47
120.40 91.11JP Morgan Chase 117.69 11137t115.55 -1.82
21.50 14.62Kinder Morgan 20.61 9124t 20.29 -1.55
399.96 241.18Lockheed Martin 390.06 1232t384.19 -1.50
118.23 84.75Lowe’sCompanies 109.96 3966t109.52 -0.40
293.69 171.89MasterCard 271.57 3056t270.94 -0.23
221.93 161.82McDonald’s 214.71 4808t209.02 -2.65
112.05 81.66Medtronic 108.62 3527t108.22 -0.37
87.35 66.10Merck &Co. 84.18 6701t 83.61 -0.68
51.16 37.76MetLife 47.16 3943t 46.03 -2.40
142.37 93.96Microsoft 139.03 20527t137.07 -1.41
56.72 38.79Mondelez Intern. 55.32 5294t 54.64 -1.23
48.67 36.74Morgan Stanley 42.67 13325t 41.38 -3.02
385.99 231.23Netflix 267.62 8456t269.58 0.73
233.45 164.78Nextera Energy 232.99 1673t232.03 -0.41
94.75 66.53Nike 93.92 7773t 92.28 -1.75
289.62 124.46Nvidia 174.07 8995t174.00 -0.04
60.50 42.40Oracle 55.03 16441t 53.80 -2.24
121.48 74.66PayPal 103.59 5601t102.53 -1.02
139.18 104.53Pepsico 137.10 3549t137.37 0.20
46.47 33.97Pfizer 35.93 20775t 35.43 -1.39
92.74 64.67Philip Morris 75.93 7531t 77.83 2.50
125.36 78.49Procter&Gamble 124.38 5359t123.85 -0.43
90.34 49.10Qualcomm Inc. 76.28 6878t 75.47 -1.06
209.18 144.27Raytheon Co. 196.19 2045t192.13 -2.07
63.65 31.03Schlumberger 34.17 12459t 32.70 -4.30
191.49 145.42Simon 155.65 1658t152.36 -2.11
62.36 42.50Southern Co. 61.77 3008t 61.88 0.18
99.72 54.71Starbucks Corp. 88.42 6619t 86.51 -2.16
110.94 60.15Target 106.91 3545t105.94 -0.91
131.80 87.70Texas Instruments 129.24 4983t128.59 -0.50
155.09 111.08Travelers Comp. 148.69 1234t145.55 -2.11
57.81 43.14U.S. Bancorp 55.34 5589t 53.78 -2.82
180.54 128.08Union Pacific 161.98 5669t155.95 -3.72
287.94 208.07United Health 217.32 5511t217.21 -0.05
144.40 100.48United Technolog. 136.52 3465t133.79 -2.00
123.63 89.89UPS 119.82 4290t115.81 -3.35
61.58 52.28Verizon 60.36 8372t 59.85 -0.84
187.05 121.60VISA Inc. 172.01 8138t174.29 1.33
86.31 49.03Walgreens Boots 55.31 4768t 54.70 -1.10
119.86 85.78Walmart Inc. 118.68 3691t117.85 -0.70
55.04 43.02Wells Fargo 50.44 27081t 49.06 -2.74
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10. 01.10.
52Wochen SchlussVol.in Schluss %
Hoch Tief 30.09. Stück 01.10. 01.10.
SMI
Schluss Schluss %absolut
(22.03Uhr) 30.09. 01.10. 01.10. 01.10.
Europa
SMI 10078.32 9952.50 -1.25 -125.82
SPI 12233.13 12093.10 -1.14 -140.03
ATX3010.61 2992.87 -0.59 -17.74
DAX 12428.08 12263.83 -1.32 -164.25
CAC40 5677.79 5597.63 -1.41 -80.16
S&PUK 1496.35 1486.44 -0.66 -9.91
EuroStoxx50 3569.45 3518.25 -1.43 -51.20
StoxxEurope50 3255.74 3207.89 -1.47 -47.85
Amerika
DowJones 26916.83 26573.04 -1.28 -343.79
S&P500 2976.74 2940.25 -1.23 -36.49
Nasdaq 7999.34 7908.69 -1.13 -90.65
S&PTSX 16658.63 16454.96 -1.22 -203.67
MexikoIPC 43011.27 42996.16 -0.04 -15.11
Bovespa 104745.32104335.56 -0.39 -409.76
Merval 29066.96 29779.95 2.45 712.99
Asien und Afrika
Nikkei225 21755.84 21885.24 0.59 129.40
HangSeng 26039.57 gs.
ShanghaiComp. 2905.19 gs.
IndienBSE 38667.33 38305.41 -0.94 -361.92
S&PASX200 6688.30 6742.80 0.81 54.50
S&PSA50 2708.94 2708.71 -0.01 -0.23
SPI (SWISS-PERFORMANCE-INDEX) 12093.10 -1.14%
11950
12000
12050
12100
12150
12200
12250
12300