34 FINANZEN Samstag, 21. September 2019
Schluss Vol. in %absolut
20.09. Stück 20.09. 20.09.
TAGESGEWINNER
SMI
SwisscomN494.20 183t 0.86 4.20
Roche GS 285.05 4840t 0.72 2.05
Alcon 59.32 2715t 0.54 0.32
LafargeHolcimN50.00 6977t 0.46 0.23
NovartisN86.26 14472t 0.44 0.38
SPI
Relief Therap. 0.00 362t 14.29 0.00
Sensirion 42.50 67t 10.97 4.20
SchaffnerN227.00 641 7.58 16.00
Polyphor 6.99 13t 7.37 0.48
Santhera PharmaN12.68 37t 5.14 0.62
TAGESVERLIERER
SMI
SGSN2 4583 7t -1.80 -45.00
Sika 149.25 788t -1.00 -1.50
NestléN106.26 16671t -0.90 -0.96
UBS GroupN11.43 42072t -0 .65 -0.08
Adecco GroupN56.26 1722t -0.60 -0.34
SPI
HIAG ImmobilienN108.00 13t -4.85 -5.50
Feintool Intern.N59.70 4619 -4.17 -2.60
Bq. Profil de GestionI2.88 20 -4.00 -0.12
Landis+Gyr 86.35 135t -3.36 -3.00
TamediaN99.00 3529 -3.32 -3.40
MEISTGEHANDELTE TITEL
SMI
UBS GroupN11.43 42072t -0 .65 -0.08
NestléN106.26 16671t -0.90 -0.96
Credit Suisse GroupN12.87 15094t -0.27 -0.04
NovartisN86.26 14472t 0.44 0.38
ABBN20.07 9634t -0.25 -0.05
SPI
Meyer BurgerN0.42 19093t 2.08 0.01
AryztaN0.92 4766t -2.00 -0.02
Schmolz+Bickenb.N0.21 3113t 1.98 0.00
GAMN4.25 2695t 0.52 0.02
SIG Combibloc 13.42 2320t 1.51 0.201218 6.86
-0.12%3738.91
-0.13%SMIM(TR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.08%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 19.09. Stück 20.09. 20.09. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
23.54 17.25ABB N 20.12 9634t 20.07 -0.25 7.35 -13.97 -7.72 -7.34 0.80 02.05.19 0.83 4.13 17.70 3.09 4.49 43514.73
60.10 42.43Adecco Group N 56.60 1722t 56.26 -0.60 22.49 5.55 4.48 -17.08 2.50 16.04.19 2.55 4.50 10.55 2.07 5.53 9189.74
63.85 53.82Alcon 59.00 2715t 59.32 0.54 -- ----0.17 0.28 29.68 1.54 0.55 28989.68
15.44 10.36Credit Suisse Group N 12.90 15094t 12.87 -0.27 19.12 -15.53 4.45 -48.56 0.26 30.04.20 0.29 2.25 8.97 0.68 7.89 32883.09
483.50 353.20 Geberit N 478.00 243t 479.30 0.27 25.37 5.36 13.07 51.68 10.80 03.04.19 11.80 2.47 26.50 8.61 12.77 17753.96
2835 2224 Givaudan N 2775 55t 2770 -0.18 21.70 16.00 37.88 78.94 60.00 28.03.19 63.44 2.29 30.20 6.35 7.92 25577.03
54.00 39.11LafargeHolcim N 49.77 6977t 50.00 0.46 23.46 8.70 0.14 -29.08 2.00 15.05.19 2.02 4.05 13.20 1.04 4.02 30796.45
364.00 245.10 Lonza N 346.10 520t 345.80 -0.09 35.77 8.50 102.23 220.73 2.75 18.04.19 3.11 0.90 25.07 3.62 10.91 25751.29
113.20 77.74Nestlé N 107.22 16671t 106.26 -0.90 33.16 31.58 36.84 50.94 2.45 11.04.19 2.82 2.63 22.54 5.66 10.44 316229.76
94.40 74.02Novartis N 85.88 14472t 86.26 0.44 12.46 15.34 19.18 7.04 2.60 28.02.19 3.03 3.53 15.81 3.34 1.94 218011.35
87.44 60.44Richemont N 75.04 3229t 74.86 -0.24 18.83 -7.01 27.64 -8.93 2.00 11.09.19 2.20 2.93 19.04 2.13 0.96 42984.61
285.35 229.20 Roche GS 283.00 4840t 285.05 0.72 17.11 21.27 16.54 0.65 8.70 05.03.19 9.23 3.26 14.27 6.12 6.61 245873.49
2697 2151 SGS N 2503 37t 2458 -1.80 11.22 -3.53 13.27 21.38 78.00 22.03.19 82.44 3.29 25.79 10.79 -0.48 18596.57
170.00 112.70 Sika 150.75 788t 149.25 -1.00 19.78 2.65 88.27 155.49 2.05 09.04.19 2.69 1.79 24.00 5.92 4.58 21160.84
397.90 247.70 Swatch I 265.60 359t 264.30 -0.49 -7.81 -32.37 -1.49 -44.15 8.00 24.05.18 8.68 3.27 14.88 1.15 -7.30 13447.64
500.60 355.20 Swiss Life N 485.10 297t 484.20 -0.19 27.89 32.66 92.75 113.59 16.50 28.04.20 20.28 4.18 13.01 0.96 8.33 16266.51
103.55 85.88Swiss Re N 102.60 3000t 102.25 -0.34 13.46 14.66 20.08 32.79 5.60 17.04.19 6.02 5.87 11.70 1.01 5.89 33477.13
499.40 427.40 Swisscom N 490.00 183t 494.20 0.86 5.22 10.88 5.64 -8.65 22.00 06.04.20 22.00 4.49 17.58 2.85 3.20 25600.52
16.11 9.86UBS Group N 11.50 42072t 11.43 -0.65 -6.62 -28.03 -13.90 -31.26 0.70 02.05.19 0.77 6.66 9.14 0.77 -5.35 44089.71
383.40 282.40 Zurich Insur.Grp N 381.40 1066t 379.90 -0.39 29.61 24.19 50.63 34.72 19.00 03.04.19 21.04 5.52 13.07 1.62 15.16 56836.09
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
2.80 1.43Addex Therapeutics 1.56 7227 1.56 0.32
235.00 155.00Adval Tech N 166.00 57 170.00 2.41
13.40 11.44Aevis Victoria N 12.65 22t 12.95 2.37
1.39 1.15Airesis N 1.21 620 1.20 -0.83
195.00 149.50Allreal N 191.20 89t189.80 -0.73
155.80 103.00Also Holding 149.40 12t147.80 -1.07
23.50 18.75Aluflexpack 21.85 7510 21.90 0.23
65.82 18.03AMS 47.20 953t 47.55 0.74
364.00 243.00APG SGA N 271.50 751272.00 0.18
8.88 0.0202APTG 0.0300 10610.0300 0.00
14.70 10.00Arbonia N 11.88 116t 11.94 0.51
4.58 1.86Arundel N 2.10 1 2.14 1.90
2.73 0.68Aryzta N 0.94 4766t 0.92 -2.00
20.00 9.54Ascom N 10.62 226t 10.66 0.38
7.08 1.80Asmallworld 3.20 3065 3.15 -1.56
227.00 93.70Autoneum Hold. N 118.50 15t117.40 -0.93
B
154.00 106.84Bachem Hold. N 145.00 9359146.00 0.69
183.90 131.10Bâloise N 174.60 212t175.90 0.74
494.00 430.00Bank Linth 466.00 25 470.00 0.86
2076 1504Barry Callebaut N 2040 24t 2042 0.10
936.00 900.00Baselland KB 902.00 316908.00 0.67
54.50 33.46Basilea Pharmac. N 45.22 38t 44.60 -1.37
82.00 68.00Basler KB PS 71.00 1787 71.60 0.85
74.60 55.05BB Biotech N 63.80 96t 64.00 0.31
6140 3750Belimo N 5420 1351 5380 -0.74
328.00 243.50Bell Food Group N 262.50 3384262.00 -0.19
25.40 18.00Bellevue N 22.60 3368 22.60 0.00
415.00 307.00Bergb. Eng.Trüb.Titlis328.00 293335.00 2.13
246.50 190.00Berner KB N 217.50 3479219.00 0.69
44.20 40.40BFW Liegensch. N 43.40 5088 43.50 0.23
76.00 57.60BKW N 73.20 26t 73.40 0.27
7.76 0.95Blackstone 1.07 1003 1.08 0.93
85.65 44.46Bobst N 52.70 28t 51.05 -3.13
199.20 123.90Bossard N 137.50 17t136.20 -0.95
206.00 185.00Bq. Cant. Geneve N196.00 1088197.50 0.77
820.00 688.00Bq. Cant.Vaudoise N753.00 6746762.00 1.20
59.00 52.00Bq. Canton de Jura N56.50 56 57.00 0.88
3.56 2.26Bq. Profil de Gestion I3.00 20 2.88 -4.00
362.40 252.00Bucher Ind. N 318.00 112t320.40 0.75
358.80 216.50Burckhardt Comp. N261.00 3556259.50 -0.57
87.50 68.00Burkhalter 75.20 10t 74.90 -0.40
960.00 790.00BVZ N 950.00 -950.00 0.00
C
35.20 26.80Calida Holding N 29.50 5045 30.20 2.37
309.00 228.00Carlo Gavazzi I 263.00 142260.00 -1.14
58.20 35.50Cassiopea 39.50 1005 40.30 2.03
103.30 73.25Cembra Money Bk N101.90 151t103.30 1.37
455.00 390.00Cham Group N 403.00 3580404.00 0.25
3.64 2.10CI Com I 2.46 - 2.46 0.00
61.50 35.40Cicor Technologies N50.90 494 50.90 0.00
27.07 16.87Clariant N 20.05 2234t 19.95 -0.52
115.00 72.00Coltene N 81.00 6042 80.90 -0.12
106.50 74.45Comet N 86.00 14t 86.00 0.00
111.50 98.00Comp. Fin.Tradition I101.50 242103.00 1.48
1150 714.00Conzzeta N 864.00 2813878.00 1.62
132.00 76.10Cosmo Pharmac.N 81.70 6005 81.50 -0.24
89.00 76.00CPH N 81.00 1782 81.00 0.00
148.00 89.00Crealogix N 95.80 183 97.00 1.25
D
187.60 122.60Dätwyler I 167.20 17t165.20 -1.20
76.10 46.68DKSH Holding N 49.52 325t 49.24 -0.57
787.50 573.00dormakaba N 642.00 11t638.50 -0.55
120.75 73.88Dufry N 84.14 427t 83.10 -1.24
E
166.00 58.00Edisun Power N 148.00 471148.00 0.00
7.97 5.25EFG N 6.25 300t 6.20 -0.80
442.00 326.00Elma Electronic N 424.00 -424.00 0.00
973.00 667.50Emmi N 800.50 8420804.00 0.44
644.00 447.60EMS-Chemie N 615.50 39t614.50 -0.16
0.31 0.13Evolva Holding N 0.17 1397t 0.17 -0.83
F
114.20 50.70Feintool Intern. N 62.30 4619 59.70 -4.17
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.12%
205.00 159.00Flughafen Zürich N 178.40 91t179.00 0.34
1799 1318Forbo N 1495 11t 1468 -1.81
15.00 13.45Fundamenta Real 14.85 13t 14.90 0.34
G
56.85 42.16Galenica N 56.25 127t 55.95 -0.53
8.20 2.76GAM N 4.23 2695t 4.25 0.52
1146 730.00Georg Fischer N 885.50 22t877.50 -0.90
32.90 27.20Glarner KB N 30.90 329 31.00 0.32
1505 1300Graubündner KB PS 1465 635 1505 2.73
408.00 350.00Grp. Minoteries SA 350.00 30 362.00 3.43
1196 801.00Gurit I 1192 708 1186 -0.50
H
137.80 112.10Helvetia N 136.80 106t136.40 -0.29
138.50 105.00HIAG Immobilien N 113.50 13t108.00 -4.85
22.20 17.00Highlight E. and E. I 20.00 - 20.00 0.00
180.00 51.90Hochdorf N 69.90 5169 69.10 -1.14
85.90 60.80Huber +Suhner N 67.30 64t 66.10 -1.78
4660 4240Hypo Lenzburg N 4500 45 4440 -1.33
I
28.00 15.20Idorsia 25.42 277t 26.10 2.68
63.75 25.32Implenia N 36.82 158t 37.20 1.03
659.00 403.80Inficon N 650.50 5593653.50 0.46
2540 1340Interroll N 1882 1379 1848 -1.81
544.00 462.00Intershop N 531.00 3275533.00 0.38
72.00 56.60Investis Holding 71.00 4442 71.00 0.00
185.00 143.50IVF Hartmann N 157.00 242157.00 0.00
J
51.28 33.57Julius Bär N 44.32 1191t 44.19 -0.29
160.20 123.50Jungfraubahn N 153.60 12t155.00 0.91
K
176.20 107.80Kardex N 143.80 42t140.20 -2.50
51.80 28.60Klingelnberg 31.00 2655 31.40 1.29
328.60 161.10Komax N 208.20 12t205.80 -1.15
78.00 50.50KTM Industries 54.90 4866 54.40 -0.91
8.70 5.17Kudelski I 6.18 207t 6.16 -0.32
155.90 121.65Kühne +Nagel N 147.15 415t144.50 -1.80
6.07 1.45Kuros Biosc. N 1.55 16t 1.54 -0.65
L
55.00 36.00Lalique Group 37.40 400 36.80 -1.60
91.65 52.05Landis+Gyr 89.35 135t 86.35 -3.36
34.40 14.20lastminute.com 30.50 4886 31.10 1.97
2.22 1.52Leclanché N 1.55 30t 1.56 0.97
1480 920.00Lem N 1228 893 1228 0.00
53.70 28.82Leonteq N 33.48 76t 32.58 -2.69
83100 68600Lindt &Sprüngli N 80400 344 81200 1.00
7510 5730Lindt &Sprüngli PS 7280 4737 7265 -0.21
71.90 58.00LLB N 62.70 22t 63.90 1.91
44.95 28.85Logitech Intern. N 41.21 1285t 40.60 -1.48
0.17 0.0570LumX Group 0.0910 13310.0900 -1.10
509.00 410.00Luzerner KB N 417.00 1704419.00 0.48
M
31.00 15.20MCH Group N 23.10 2983 23.50 1.73
105.88 76.50Medacta Group 82.80 8673 83.30 0.60
82.90 41.50Medartis 43.80 3555 43.90 0.23
20.00 14.10Meier Tobler N 15.04 956 15.16 0.80
3395 1920Metall Zug N 2160 135 2130 -1.39
0.95 0.32Meyer Burger N 0.41 19093t 0.42 2.08
9.94 6.00Mikron N 7.36 7167 7.20 -2.17
11.94 8.78Mobilezone N 9.89 219t 9.93 0.40
286.00 215.50Mobimo N 280.00 13t280.50 0.18
22.90 12.16Molecular Partn. N 16.70 11t 16.66 -0.24
N
9.78 5.33Newron Pharmac. N 5.85 30t 6.05 3.42
O
19.90 8.00ObsEva SA 9.28 16t 9.48 2.16
13.92 8.63OC Oerlikon N 10.33 1172t 10.25 -0.77
17.30 11.55Orascom N 15.84 60t 16.16 2.02
100.00 77.00Orell Fuessli N 92.50 94 91.50 -1.08
92.50 74.00Orior N 82.40 14t 83.00 0.73
P
83.95 66.55Pargesa I 76.35 116t 76.10 -0.33
821.80 581.50Partners Group N 766.80 110t775.40 1.12
34.60 25.10Peach Property N 34.00 5870 34.10 0.29
0.0225 0.0100Perfect N 0.0150 4010.0150 0.00149.00 51.50Perrot Duval I 135.00 221141.00 4.44
661.00 374.00Phoenix Mecano I 407.50 387395.00 -3.07
258.00 218.00Plazza N 254.00 881254.00 0.00
56.80 42.90Poenina Holding 45.60 418 45.50-0.22
34.75 4.19Polyphor 6.51 13t 6.99 7.37
72.00 55.00Private Equity N 57.00 5205 58.50 2.63
132.40 91.25PSP Swiss Prop. N 123.50 252t123.50 0.00
R
0.0084 0.0010Relief Therap. 0.0014 362t0.0016 14.29
157.00 119.00Rieter N 144.00 10t143.40 -0.42
1280 1115Romande Energie N 1200 211 1210 0.83
S
22.30 5.55Santhera Pharma N 12.06 37t 12.68 5.14
343.00 185.00Schaffner N 211.00 641227.00 7.58
238.80 183.00Schindler N 223.00 54t222.60 -0.18
246.40 188.50Schindler PS 225.70 167t224.50 -0.53
50.50 31.20Schlatter N 37.20 203 38.20 2.69
0.82 0.20Schmolz+Bickenb. N 0.20 3113t 0.21 1.98
1230 828.00SchweiterTechn. I 942.00 1726934.00 -0.85
71.50 30.00Sensirion 38.30 67t 42.5010.97
117.60 68.60SFS Group N 79.20 44t 77.40-2.27
465.50 318.00Siegfried N 411.50 22t417.50 1.46
13.42 9.80SIG Combibloc 13.22 2320t 13.42 1.51
6180 4000SNB N 5710 466 5860 2.63
236.00 144.55Sonova N 222.10 362t222.90 0.36
25.60 19.40Spice Private Eq. 22.00 182 21.80-0.91
510.00 413.00St. Galler KB N 435.50 6448438.00 0.57
47.40 37.00Stadler Rail 44.88 388t 45.32 0.98
67.80 41.00Starrag Group N 47.60 211 49.00 2.94
896.20 587.00Straumann N 810.60 50t801.80 -1.09
120.70 75.15Sulzer N 99.70 90t 99.60-0.10
95.00 66.90Sunrise Comm. N 77.20 308t 77.75 0.71
77.55 47.50Swatch N 49.94 439t 49.84-0.20
96.00 84.00Swiss Fin.&Prop. 93.00 1277 95.00 2.15
99.90 77.20Swiss Prime Site N 97.00 563t 97.35 0.36
73.70 34.25Swissquote N 42.60 20t 43.02 0.99
T
123.00 97.30Tamedia N 102.40 3529 99.00-3.32
263.00 179.30Tecan N 240.00 36t240.00 0.00
184.55 106.90Temenos N 169.65 304t167.75 -1.12
111.50 98.60Thurgauer KB PS 107.00 2719107.00 0.00
10.40 5.68Tornos N 7.24 12t 7.30 0.83
U
144.60 61.30U-Blox N 76.00 53t 74.35-2.17
V
11.70 9.60Valartis Group N 10.10 3087 10.10 0.00
118.00 99.70Valiant N 100.40 28t100.80 0.40
282.00 204.00Valora N 271.00 9004273.50 0.92
40.80 35.20Varia US Prop. 36.30 3459 36.60 0.83
135.60 81.05VATGroup N 134.90 171t134.05 -0.63
534.00 465.00Vaudoise Ass. N 532.00 661534.00 0.38
2750 1805Vetropack I 2655 384 2630 -0.94
172.30 101.80Vifor Pharma N 160.15 188t160.80 0.41
890.00 725.00Villars N 745.00 261760.00 2.01
1.38 0.83VonRoll I 0.86 35t 0.88 3.04
73.20 49.60Vontobel N 54.20 81t 54.25 0.09
167.40 130.20VP Bank N 156.00 2663156.20 0.13
305.00 239.00VZ Holding N 298.50 2915296.00 -0.84
W
128.00 103.50Walliser KB N 114.50 584115.00 0.44
2040 1750Warteck Invest N 1980 192 1980 0.00
3.66 2.12Wisekey Intern. N 2.60 17t 2.63 1.15
Y
144.70 111.60Ypsomed N 128.60 3807130.20 1.24
Z
44.75 29.15Zehnder N 38.00 25t 38.50 1.32
28.50 21.20Züblin N 26.20 427 26.20 0.00
2060 1630Zug Estates Hold. N 2020 75 2030 0.50
6340 5620Zuger KB I 6080 24 6100 0.33
137.00 79.80Zur Rose Group N 90.70 12t 90.00-0.77
294.00 242.00Zwahlen I 250.00 3 250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09. 20.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09. 20.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09. 20.09.3679 2688Canon 2929 4450t 2935 0.20
26255 20365Central Japan Railw.22500 661t 22285 -0.96
8260 6170Chugai Pharmaceut. 8020 816t 8160 1.75
7358 3277Daiichi Sankyo 7126 1909t 7152 0.36
15450 10900Daikin Industries 14475 996t 14380 -0.66
6036 4081Denso 4854 1502t 4828 -0.54
10935 9063East Japan Railw. 10550 1327t 10470 -0.76
22800 15570Fanuc 20445 1465t 20005 -2.15
70230 47040Fast Retailing 65220 431t 65740 0.80
4198 2768Hitachi 4065 5068t 3985 -1.97
3519 2412Honda Motor 2886 6411t 2906 0.69
1396 938.00Japan Post Holdings 1038 10197t 1049 1.06
3010 2179Japan Tobacco 2298 6121t 2321 0.98
9387 7020Kao Corp. 7937 1619t 7995 0.73
3173 2332KDDI Corp. 2867 7420t 2864 -0.12JAPAN: NIKKEI 225* 0.16%3638 2520Mitsubishi 2783 10435t 2760 -0.83
740.90 490.50Mitsubishi UFJ 565.10 41471t566.80 0.30
205.00 150.10Mizuho Financial 168.50111437t170.10 0.95
5362 4050NipponTel. &Tel. 5271 4991t 5209 -1.18
1109 635.10Nissan Motor 713.70 13880t709.30 -0.62
3095 2258NTT DoCoMo 2789 6251t 2794 0.18
3845 2528Recruit Hold. 3422 11743t 3372 -1.46
5203 3573Seven &IHoldings 4178 3319t 4142 -0.86
11960 7982Shin-Etsu Chem. 11820 1472t 11825 0.04
6045 3402Softbank 4616 16525t 4624 0.17
6973 4630Sony 6375 5286t 6411 0.56
4775 3380Sumitomo Mitsui Fin. 3786 5791t 3801 0.40
4943 3401Takeda Pharm. 3757 7567t 3798 1.09
5948 4929Tokio Marine 5899 2821t 5900 0.02
7468 6045Toyota 7364 7687t 7403 0.5352 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09. 20.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09. 20.09.92.71 56.32AB Inbev 86.40 4626t 88.07 1.93
296.75 178.15Adidas N 275.00 1254t274.75 -0.09
746.20 410.00Adyen 634.40 176t639.00 0.73
179.90 130.00Aena SME 163.45 287t163.95 0.31
195.00 150.00Aeroports de Paris 160.40 94t160.00 -0.25
24.01 18.84Ahold Delhaize 22.70 8002t 22.77 0.33
131.15 101.85Air Liquide 130.00 1939t130.80 0.62
133.86 77.50Airbus 124.08 3206t120.10 -3.21
93.56 73.14Akzo Nobel 81.11 1374t 80.62-0.60
219.05 170.46Allianz vN 211.80 2534t211.95 0.07
82.20 58.06Amadeus IT 66.60 2729t 68.00 2.10
2294 1530 AngloAmerican 1883 42663t 1896 0.69
228.65 130.12ASML Hold. 228.00 2358t226.05 -0.86
231.60 153.90Assa-Abloy AB 217.70 2957t219.50 0.83
2659 2011Associat BR Foods 2286 1384t 2318 1.40
7583 5312AstraZeneca 7127 5030t 7167 0.56
24.95 17.26Atlantia 21.51 4094t 22.00 2.28
320.20 201.80Atlas Copco A 315.20 2400t316.00 0.25
498.50 350.00Aviva 388.60 18155t389.40 0.21
23.99 18.40AXA 22.91 16658t 23.39 2.12
634.40 439.40BAE Systems 585.20 18049t571.60 -2.32
4.68 3.39Banco Santander 3.72149179t 3.76 0.98
181.00 134.70Barclays 150.48 81170t151.54 0.70
81.77 55.64BASF N 63.92 6376t 63.89-0.05
79.95 52.02Bayer N 66.90 7164t 67.23 0.49
5.79 4.19BBVA 4.78 76455t 4.90 2.41
117.25 80.60Beiersdorf 107.95 733t107.60 -0.32
2079 1460BHP Group 1793 9313t 1789 -0.21
86.74 58.04BMW St 64.99 2805t 65.15 0.25
55.34 38.14BNP Paribas 44.75 9209t 45.30 1.22
603.20 481.35BP PLC 516.90 74609t521.00 0.79
3659 2337Brit. Am.Tobacco 2962 7978t 2918 -1.49
268.60 157.68BT Group 177.32 94733t178.76 0.81
118.00 79.80Capgemini 106.95 862t106.50 -0.42
498.20 310.20Christian Dior 435.20 28t435.20 0.00
851.40 570.00Coloplast 811.20 345t813.00 0.22
2150 1468Compass Group 2027 5843t 2004 -1.13
160.45 103.62Continental 122.34 1697t118.38 -3.24
13.12 9.10Crédit Agricole 11.25 8449t 11.28 0.27
32.30 21.79CRH 30.82 30 31.07 0.81
60.00 40.31Daimler N 47.43 9245t 47.35-0.17
82.38 59.72Danone 80.18 3114t 80.44 0.32
147.20 96.02Dassault Systems 129.95 533t130.70 0.58
10.63 5.78Deutsche Bank N 7.36 19722t 7.31 -0.76
140.10 102.40Deutsche Börse N 139.55 8224t139.35 -0.14
32.05 23.36Deutsche Post N 30.25 7978t 30.19-0.21
15.88 13.76DeutscheTelekom N15.25 24264t 15.38 0.85
3634 2513Diageo 3264 9522t 3222 -1.27
174.20 135.50DnB ASA 161.90 3697t164.55 1.64
117.15 68.00DSM 107.40 822t107.10 -0.28
698.00 424.00DSV 654.00 608t652.00 -0.31
10.26 8.08E.ON N 9.08 19032t 9.02 -0.63
15.89 9.89EDF 10.79 2949t 10.87 0.70
24.12 17.15Endesa 23.62 2346t 23.59-0.13
6.76 4.26Enel 6.62 84026t 6.58 -0.59
14.50 11.31Engie 14.27 14364t 14.45 1.26
16.67 12.92Eni 14.41 29035t 14.55 0.96
234.60 144.50Equinor ASA 179.50 4877t180.75 0.70
96.74 72.82Ericsson B 79.80 12464t 81.28 1.85
136.70 95.50Essilor-Luxottica 130.90 1621t132.10 0.92
309.00 202.00Essity AB B 288.10 1645t284.60 -1.21
2641 1710Experian Group 2535 3737t 2538 0.12
152.60 84.08Ferrari N.V. 139.55 493t138.70 -0.61
26.59 16.34Ferrovial 26.25 3871t 26.48 0.88
15.82 10.93Fiat Chrysler 12.40 7611t 12.34-0.52
22.63 17.97Fortum 21.44 1854t 21.66 1.03
69.90 38.28Fresenius 45.32 3868t 44.35-2.14
91.74 55.44Fresenius M. C. St. 63.64 1515t 63.02-0.97
18.07 13.63Generali 17.89 8929t 17.85-0.22
1767 1409GlaxoSmithKline 1658 18582t 1672 0.83
343.60 218.60Glencore 254.30114881t256.55 0.88
153.40 113.50Hann. Rückvers. N 150.10 219t151.70 1.07
39.21 31.90Healthineers 36.06 819t 35.81-0.69
104.00 74.28Heineken 96.78 967t 97.02 0.25
104.90 80.70Henkel Vz. 92.66 1147t 93.10 0.47
193.28 123.50Hennes&Mauritz 189.12 3910t189.02 -0.05
656.60 462.40Hermes Intl. 629.40 167t627.40 -0.32
538.80 392.20Hexagon B 482.90 1127t473.30 -1.99
687.70 578.20HSBC Hold. 616.00 67367t615.60 -0.06EUROPA:DJ STOXXEUROPE 600* 0.29%9.57 5.81Iberdrola 9.33 63687t 9.27 -0.64
2789 1821Imperial Brands 2184 4273t 2139 -2.08
29.00 21.85Inditex 27.14 10716t 27.27 0.48
21.62 13.42Infineon N 18.09 13957t 17.43 -3.67
12.14 8.20ING Groep 9.63 32351t 9.73 1.06
45.98 38.15Innogy 44.77 10792t 44.50 -0.60
2.47 1.80Intesa Sanpaolo 2.16180465t 2.17 0.09
480.00 366.10Investor B 477.10 1471t478.80 0.36
68.70 48.65KBC Group 60.00 1518t 60.98 1.63
539.80 351.70Kering 462.65 453t468.95 1.36
111.40 85.20Kerry Group 103.70 0 102.20 -1.45
103.70 73.93Knorr-Bremse 89.26 201t 90.07 0.91
55.64 38.05Kone Corp. 52.34 1175t 51.50 -1.60
292.30 214.90Legal &General 246.70 32195t252.80 2.47
66.96 47.75Legrand 66.16 836t 65.66 -0.76
184.80 130.75Linde PLC 176.90 2929t177.80 0.51
66.79 48.16Lloyds Bank.Group 54.06359873t 55.51 2.68
7922 3842London St. Exchan. 7246 1516t 7250 0.06
257.80 182.00L’Oréal 247.30 1093t249.00 0.69
392.65 242.30LVMH 367.30 1532t370.05 0.75
118.60 82.68Michelin 103.65 940t102.45 -1.16
233.80 181.20Münch. Rück vN 232.10 1133t232.90 0.34
892.00 744.50National Grid 851.20 16106t851.50 0.04
27.11 21.41Naturgy Energy 24.28 2400t 24.31 0.12
33.33 21.74Neste OYJ 29.27 2109t 29.68 1.40
5.74 4.17Nokia 4.67 30434t 4.79 2.56
98.98 57.20Nordea Bank AB 69.65 11304t 69.80 0.22
366.15 265.15Novo-Nordisk AS B349.45 5864t358.50 2.59
15.25 13.08Orange 14.04 18715t 14.25 1.53
688.20 399.30Orsted 631.00 1018t622.20 -1.39
179.50 127.05Pernod Ricard 164.80 714t164.40 -0.24
25.40 17.17Peugeot 24.01 3899t 24.02 0.04
44.45 29.05Philips Elec. 44.01 7342t 43.74 -0.60
1820 1300Prudential 1470 9345t 1466 -0.24
7174 5559Reckitt Benckiser 6301 2241t 6261 -0.63
2027 1467Relx 1900 11107t 1858 -2.24
78.96 47.59Renault 56.06 2124t 56.38 0.57
16.93 12.37Repsol YPF 14.26 14851t 14.21 -0.35
5039 3489Rio Tinto 4250 5870t 4233 -0.39
989.55 723.40Rolls-Royce Group 809.80 9555t792.80 -2.10
274.20 176.55Royal Bk. of Scotl. 208.00 37907t213.50 2.64
2687 2210Royal Dutch Shell A 2343 22231t 2344 0.02
144.15 99.98Safran 142.45 1825t142.30 -0.11
44.94 35.60Sampo 38.00 1763t 37.92 -0.21
182.45 122.55Sandvik 160.15 4623t158.40 -1.09
83.32 71.74Sanofi S.A. 81.42 8018t 83.32 2.33
125.00 83.95SAP 109.10 7274t109.86 0.70
82.20 57.54Schneider Electr. 81.20 3129t 80.52 -0.84
100.50 78.88SEB AB 90.58 5998t 92.10 1.68
112.12 84.42Siemens N 97.47 5691t 98.01 0.55
1998 1243Smith &Nephew 1913 4691t 1918 0.29
4.86 3.55Snam Rete Gas 4.48 13962t 4.47 -0.20
38.44 20.81Soc. Générale 26.00 12056t 26.22 0.87
38.92 27.99St. Gobain 35.25 2565t 35.39 0.38
742.60 514.20Standard Chartered690.60 19152t688.20 -0.35
113.00 82.02Svenska Handelsbk 93.28 7472t 93.44 0.17
8.06 5.86Telefónica 6.75 53103t 6.91 2.34
190.80 148.10Telenor 184.00 3110t184.20 0.11
44.72 38.91Telia Comp. 44.36 14322t 44.63 0.61
254.10 187.05Tesco 236.50 57180t241.50 2.11
123.80 94.32Thales 106.70 481t105.05 -1.55
56.82 42.65Total 48.17 15879t 49.48 2.73
14.35 9.07UniCredit 11.15 25448t 11.17 0.16
57.77 45.12Unilever 54.47 9794t 53.80 -1.23
5333 3905Unilever plc. 4920 5930t 4795 -2.54
615.80 380.00Vestas Wind Sys. 564.20 1038t551.60 -2.23
101.70 69.98Vinci 98.70 3277t 98.64 -0.06
26.69 20.80Vivendi 25.10 15389t 24.94 -0.64
171.78 122.22Vodafone 160.40141041t159.52 -0.55
163.98 131.44Volkswagen Vz. 158.92 2573t159.80 0.55
162.20 112.85Volvo B 144.95 5618t143.45 -1.03
48.93 38.07Vonovia N 44.05 5219t 44.15 0.23
177.98 116.20WFD Unibail-Rod. 129.80 6576t132.25 1.89
194.40 86.00Wirecard 149.90 2187t147.95 -1.30
67.72 48.64Wolters Kluwer 65.20 1328t 64.22 -1.5052 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09. 20.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09.20.09.219.75 154.003M 167.07 2816t166.75 -0.19
88.76 65.44Abbott Lab 83.23 4692t 83.55 0.38
96.60 62.66AbbVie Inc 71.67 12402t 72.39 1.00
202.80 132.63Accenture 194.67 2521t193.09 -0.81
313.11 204.95Adobe 281.26 3955t277.91 -1.19
197.00 114.27Allergan 165.73 7172t166.47 0.45
1297 977.66Alphabet Inc. A 1239 1805t 1230 -0.72
1289 970.11Alphabet Inc. C 1239 2174t 1230 -0.71
66.04 39.30Altria Group 40.12 27922t 40.81 1.72
58.66 36.16Am. Intl. Group 57.89 6387t 57.45-0.76
2036 1307Amazon 1822 5248t 1794 -1.50
129.34 89.05American Express 117.79 3520t116.78 -0.86
211.90 166.30Amgen 195.65 6232t196.94 0.66
233.47 142.00Apple Inc. 220.96 52356t217.73 -1.46
38.75 26.80AT&T 37.15 74885t 37.91 2.05
31.37 22.66Bank of America 29.82146398t 29.59-0.77
54.27 40.52Bank of NewYork 46.98 7683t 46.38-1.28
224.07 186.10Berkshire Hath. B 209.22 9556t208.12 -0.53
358.41 215.78Biogen Inc. 235.62 3237t238.79 1.35
489.55 360.79BlackRock 443.98 1085t444.39 0.09
446.01 292.47Boeing 384.44 5923t379.39 -1.31
2082 1606Booking Hold. 2059 478t 2032 -1.31
63.69 42.48Bristol-Myers Sq. 50.07 13211t 50.57 1.00
159.37 111.75Caterpillar 130.12 6195t128.16 -1.51
99.66 58.59Celgene Corp. 98.95 4940t 99.37 0.42
431.43 272.91Charter Comm. 427.42 2626t420.35 -1.65
127.60 100.22Chevron Corp. 123.66 6916t124.40 0.60
58.26 40.25Cisco Systems 49.19 43240t 49.60 0.83
75.24 48.42Citigroup 69.73 14271t 69.34-0.56
55.92 44.25Coca Cola 54.52 17095t 53.91-1.12
76.41 57.41Colgate-Palmolive 70.95 4387t 70.95 0.00
47.27 32.61Comcast A 46.68 26563t 46.36-0.69
80.24 50.13Conoco Philips 59.97 15089t 60.82 1.42
307.34 189.51Costco 287.83 3165t286.36 -0.51
82.15 51.72CVS Caremark 63.63 9671t 64.30 1.05
147.33 94.59Danaher 145.75 2922t146.37 0.43
147.15 100.35Disney Co. 133.30 14768t132.21 -0.82
60.52 40.44Dow Inc. 47.64 9433t 48.21 1.20
95.70 78.00Duke Energy 94.49 4824t 95.27 0.83
100.57 63.28DuPont de Nemours71.06 3596t 71.58 0.73
132.13 104.17Eli Lilly 114.35 5082t116.14 1.57
51.18 42.19Excelon 47.80 9818t 48.45 1.36
87.36 64.65Exxon Mobil 72.33 18612t 72.08-0.35
208.66 123.02Facebook 190.14 19342t189.93 -0.11
250.95 147.82FedEx 152.45 5566t148.78 -2.41
207.72 143.87General Dynamics 188.13 6697t187.37 -0.40
13.78 6.66General Electric 9.42 56432t 9.37 -0.53
41.90 30.56General Motors 37.78 17154t 37.37-1.09USA: S&P 500* -0.49%79.61 60.32Gilead Sciences 65.96 8197t 66.42 0.70
238.52 151.70Goldman Sachs 215.23 5371t213.74 -0.69
235.49 158.09Home Depot 228.12 7384t224.67 -1.51
178.47 123.48Honeywell 166.77 3225t168.30 0.92
154.36 105.94IBM 142.97 4987t141.88 -0.76
59.59 42.36Intel 51.57 33690t 50.72 -1.65
148.99 121.00Johnson&Johnson130.11 11295t131.65 1.18
120.40 91.11JP Morgan Chase 119.38 20539t118.90 -0.40
21.50 14.62Kinder Morgan 20.69 14029t 20.92 1.11
399.96 241.18Lockheed Martin 393.43 1082t388.25 -1.32
118.23 84.75Lowe’sCompanies 111.87 5540t110.96 -0.81
293.69 171.89MasterCard 275.91 5253t271.17 -1.72
221.93 161.12McDonald’s 210.52 5036t209.39 -0.54
111.73 81.66Medtronic 111.01 7179t111.18 0.15
87.35 66.10Merck &Co. 83.97 12376t 85.16 1.42
51.16 37.76MetLife 47.86 27624t 47.44 -0.88
142.37 93.96Microsoft 141.07 37658t139.44 -1.16
56.72 38.79Mondelez Intern. 55.04 10299t 54.65 -0.71
49.97 36.74Morgan Stanley 44.02 9366t 43.63 -0.89
386.80 231.23Netflix 286.60 23728t270.75 -5.53
226.00 164.25Nextera Energy 224.90 4498t225.72 0.36
90.00 66.53Nike 87.70 6884t 86.68 -1.16
292.76 124.46Nvidia 176.94 8560t172.69 -2.40
60.50 42.40Oracle 53.37 54284t 53.47 0.19
121.48 74.66PayPal 106.12 10170t104.64 -1.39
139.18 104.53Pepsico 135.48 6349t134.71 -0.57
46.47 33.97Pfizer 36.51 30347t 36.69 0.49
92.74 64.67Philip Morris 71.71 14803t 71.20 -0.71
123.43 78.49Procter&Gamble 121.90 8120t122.21 0.25
90.34 49.10Qualcomm Inc. 78.23 8899t 76.44 -2.29
209.18 144.27Raytheon Co. 199.33 2142t194.93 -2.21
63.65 31.03Schlumberger 37.76 12474t 37.30 -1.22
191.49 145.42Simon 154.62 1944t155.04 0.27
61.25 42.50Southern Co. 61.06 4519t 61.08 0.03
99.72 54.71Starbucks Corp. 91.56 10554t 90.07 -1.63
110.94 60.15Target 107.87 2755t106.65 -1.13
130.92 87.70Texas Instruments 128.83 7270t126.67 -1.68
155.09 111.08Travelers Comp. 146.94 2348t146.28 -0.45
57.81 43.14U.S. Bancorp 55.80 15677t 55.44 -0.65
180.54 128.08Union Pacific 167.11 3508t166.38 -0.44
287.94 208.07United Health 232.85 6153t232.89 0.02
144.40 100.48United Technolog. 137.53 4821t135.57 -1.43
123.63 89.89UPS 119.12 3059t120.68 1.31
61.58 52.28Verizon 59.98 19347t 60.29 0.52
187.05 121.60VISA Inc. 175.96 11104t174.06 -1.08
86.31 49.03Walgreens Boots 54.57 9877t 55.00 0.79
118.19 85.78Walmart Inc. 117.11 10637t116.98 -0.11
55.81 43.02Wells Fargo 48.91 29150t 48.63 -0.5752 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09. 20.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 19.09. Stück 20.09. 20.09.SPISchluss Schluss %absolut
(22.03 Uhr) 19.09. 20.09. 20.09. 20.09.
Europa
SMI 10064.46 10056.83 -0.08 -7.63
SPI 12201.76 12186.86 -0.12 -14.90
ATX3069.00 3068.04 -0.03 -0.96
DAX 12457.70 12468.01 0.08 10.31
CAC 40 5659.08 5690.78 0.56 31.70
S&P UK 1486.19 1484.30 -0.13 -1.89
Euro Stoxx 50 3552.65 3571.39 0.53 18.74
Stoxx Europe 50 3220.91 3238.02 0.53 17.11
Amerika
Dow Jones 27094.79 26934.46 -0.59 -160.33S&P 500 3006.79 2991.99 -0.49 -14.80
Nasdaq 8182.88 8117.67 -0.80 -65.21
S&P TSX 16858.35 16901.72 0.26 43.37
Mexiko IPC 43017.46 43298.60 0.65 281.14
Bovespa 104339.16104589.40 0.24 250.24
Merval 30414.40 30072.72 -1.12 -341.68
Asien und Afrika
Nikkei 225 22044.45 22079.09 0.16 34.64
Hang Seng 26488.45 26432.86 -0.21 -55.59
Shanghai Comp. 2999.28 3006.45 0.24 7.17
Indien BSE 36093.47 38014.62 5.32 1921.15
S&P ASX 200 6717.50 6730.80 0.20 13.30
S&P SA 50 2754.66 2769.30 0.53 14.64SMI (SWISS-MARKET-INDEX) 10056.83 -0.08%9950100001005010100