36 FINANZEN Freitag, 20. September 2019
Schluss Vol. in %absolut
19.09. Stück 19.09. 19.09.
TAGESGEWINNER
SMI
Credit Suisse GroupN12.90 10983t 1.65 0.21
UBS GroupN11.50 16657t 1.41 0.16
RichemontN75.04 2331t 1.27 0.94
SGSN2 503 21t 1.25 31.00
Sika 150.75 439t 1.14 1.70
SPI
Asmallworld 3.20 3450 7.38 0.22
AscomN10.62 455t 6.84 0.68
Meyer BurgerN0.41 5709t 6.43 0.03
SchaffnerN211.00 792 5.50 11.00
Feintool Intern.N62.30 6375 5.06 3.00
TAGESVERLIERER
SMI
GeberitN478.00 115t -0.60 -2.90
Alcon 59.00 1482t -0.51 -0.30
GivaudanN2 775 34t -0.47 -13.00
ABBN20.12 4025t -0.15 -0.03
NovartisN85.88 5517t 0.12 0.10
SPI
ObsEva SA 9.28 1404 -9.90 -1.02
Polyphor 6.51 37t -9.58 -0.69
Evolva HoldingN0.17 2146t -8.65 -0.02
Santhera PharmaN12.06 35t -6.22 -0.80
Medartis 43.80 12t -4.78 -2.20MEISTGEHANDELTE TITEL
SMI
UBS GroupN11.50 16657t 1.41 0.16
Credit Suisse GroupN12.90 10983t 1.65 0.21
NovartisN85.88 5517t 0.12 0.10
NestléN107.22 5015t 0.26 0.28
ABBN20.12 4025t -0.15 -0.03
SPI
Meyer BurgerN0.41 5709t 6.43 0.03
Relief Therap. 0.00 5669t 0.00 0.00
Evolva HoldingN0.17 2146t -8.65 -0.02
Schmolz+Bickenb.N0.20 2091t -2.65 -0.01
ClariantN20.05 1308t 0.00 0.0010064.46
0.46%2590.67
0.31%SMIM(PR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:0.46%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 18.09. Stück 19.09. 19.09. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
23.54 17.25 ABB N 20.15 4025t 20.12 -0.15 7.62 -13.80 -7.07 -7.11 0.80 02.05.19 0.83 4.12 17.75 3.10 4.75 43623.14
60.10 42.43 Adecco Group N 56.44 823t 56.60 0.28 23.23 4.51 4.72 -16.58 2.50 16.04.19 2.56 4.53 10.59 2.07 6.24 9245.28
63.85 53.82 Alcon 59.30 1482t 59.00 -0.51 -- ----0.17 0.28 29.53 1.55 0.01 28833.30
15.44 10.36 Credit Suisse Group N 12.69 10983t 12.90 1.65 19.44 -13.22 3.42 -48.42 0.26 30.04.20 0.29 2.29 9.00 0.67 8.23 32972.55
483.50 353.20 Geberit N 480.90 115t 478.00 -0.60 25.03 5.57 13.22 51.27 10.80 03.04.19 11.80 2.45 26.43 8.66 12.59 17705.80
2835 2224 Givaudan N 2788 34t 2775 -0.47 21.92 15.96 37.99 79.26 60.00 28.03.19 63.43 2.28 30.27 6.38 8.19 25623.20
54.00 39.11 LafargeHolcim N 49.53 1978t 49.77 0.48 22.89 10.43 -0.66 -29.40 2.00 15.05.19 2.02 4.07 13.14 1.03 3.60 30654.79
364.00 245.10 Lonza N 342.90 275t 346.10 0.93 35.89 7.85 104.18 221.00 2.75 18.04.19 3.11 0.91 25.10 3.59 11.08 25773.63
113.20 77.74 Nestlé N 106.94 5015t 107.22 0.26 34.36 34.03 39.07 52.30 2.45 11.04.19 2.82 2.63 22.75 5.65 11.56 319086.72
94.40 74.02 Novartis N 85.78 5517t 85.88 0.12 11.97 15.12 19.72 6.56 2.60 28.02.19 3.02 3.52 15.74 3.34 1.52 217050.94
87.44 60.44 Richemont N 74.10 2331t 75.04 1.27 19.11 -4.80 31.42 -8.71 2.00 11.09.19 2.19 2.96 19.05 2.11 1.26 43087.97
283.80 229.20 Roche GS 281.55 1870t 283.00 0.52 16.27 19.66 16.70 -0.07 8.70 05.03.19 9.23 3.28 14.17 6.09 5.91 244105.24
2697 2151 SGS N 2472 21t 2503 1.25 13.26 -1.84 15.61 23.60 78.00 22.03.19 82.44 3.33 26.27 10.65 1.37 18937.03
170.00 112.70 Sika 149.05 439t 150.75 1.14 20.99 5.20 90.04 158.06 2.05 09.04.19 2.70 1.81 24.16 5.86 5.73 21373.51
397.90 247.70 Swatch I 264.10 291t 265.60 0.57 -7.36 -31.08 2.83 -43.87 8.00 24.05.18 8.68 3.29 14.95 1.14 -6.90 13513.79
500.60 355.20 Swiss Life N 484.20 143t 485.10 0.19 28.13 34.53 94.12 113.98 16.50 28.04.20 20.28 4.19 13.04 0.96 8.66 16296.74
103.55 85.88 Swiss Re N 102.10 1069t 102.60 0.49 13.85 15.67 20.85 33.25 5.60 17.04.19 6.02 5.90 11.75 1.01 6.32 33591.72
499.40 427.40 Swisscom N 487.70 114t 490.00 0.47 4.32 10.48 4.54 -9.43 22.00 06.04.20 22.00 4.51 17.43 2.84 2.34 25382.95
16.11 9.86 UBS Group N 11.34 16657t 11.50 1.41 -6.01 -25.40 -14.69 -30.81 0.70 02.05.19 0.77 6.75 9.19 0.76 -4.81 44379.13
383.40 282.40 Zurich Insur.Grp N 378.00 465t 381.40 0.90 30.13 26.25 50.75 35.25 19.00 03.04.19 21.02 5.56 13.12 1.61 15.73 57060.50
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 15t 1.56 -0.32
235.00 155.00Adval Tech N 166.00 6 166.00 0.00
13.40 11.44Aevis Victoria N 12.70 18t 12.65-0.39
1.39 1.15Airesis N 1.20 724 1.21 0.83
195.00 149.50Allreal N 189.80 25t191.20 0.74
155.80 103.00Also Holding 150.60 8232149.40 -0.80
23.50 18.75Aluflexpack 22.00 2958 21.85-0.68
65.82 18.03AMS 47.82 640t 47.20-1.30
364.00 243.00APG SGA N 273.50 1129271.50 -0.73
8.88 0.0202APTG 0.0300 210t0.0300 0.00
14.70 10.00Arbonia N 11.88 43t 11.88 0.00
4.58 1.86Arundel N 2.16 1700 2.10 -2.78
2.73 0.68Aryzta N 0.93 1105t 0.94 0.86
20.00 9.54Ascom N 9.94 455t 10.62 6.84
7.08 1.80Asmallworld 2.98 3450 3.20 7.38
227.00 93.70Autoneum Hold. N 118.70 14t118.50 -0.17
B
154.00 106.84Bachem Hold. N 144.00 5643145.00 0.69
183.90 131.10Bâloise N 173.90 169t174.60 0.40
494.00 430.00Bank Linth 466.00 22 466.00 0.00
2064 1504Barry Callebaut N 2018 9275 2040 1.09
936.00 900.00Baselland KB 904.00 181902.00 -0.22
54.50 33.46Basilea Pharmac. N 44.92 53t 45.22 0.67
82.00 68.00Basler KB PS 71.60 4457 71.00-0.84
74.60 55.05BBBiotechN 63.65 75t 63.80 0.24
6140 3750Belimo N 5430 450 5420 -0.18
328.00 243.50Bell Food Group N 258.00 5280262.50 1.74
25.40 18.00Bellevue N 22.60 2186 22.60 0.00
415.00 307.00Bergb. Eng.Trüb.Titlis326.00 157328.00 0.61
246.50 190.00Berner KB N 215.00 2948217.50 1.16
44.20 40.40BFW Liegensch. N 43.30 250 43.40 0.23
76.00 57.60BKW N 73.50 20t 73.20-0.41
7.76 0.95Blackstone 1.02 4002 1.07 4.90
85.65 44.46Bobst N 52.30 31t 52.70 0.76
199.20 123.90Bossard N 137.50 8226137.50 0.00
206.00 185.00Bq. Cant. Geneve N 196.00 448196.00 0.00
820.00688.00Bq.Cant.VaudoiseN746.00 4921 753.00 0.94
59.00 52.00Bq. Canton de Jura N57.50 36 56.50-1.74
3.56 2.26Bq. Profil de Gestion I 3.08 6670 3.00 -2.60
362.40 252.00Bucher Ind. N 315.40 25t318.00 0.82
358.80 216.50Burckhardt Comp. N258.00 4150261.00 1.16
87.50 68.00Burkhalter 76.10 8784 75.20-1.18
960.00 790.00BVZ N 960.00 -950.00 -1.04
C
35.20 26.80Calida Holding N 29.00 12t 29.50 1.72
309.00 228.00Carlo Gavazzi I 263.00 268263.00 0.00
58.20 35.50Cassiopea 40.00 3384 39.50-1.25
101.90 73.25Cembra Money Bk N100.40 83t101.90 1.49
455.00 400.00Cham Group N 411.00 1380403.00 -1.95
3.64 2.10CI Com I 2.44 2100 2.46 0.82
61.50 35.40Cicor Technologies N49.10 2862 50.90 3.67
27.07 16.87Clariant N 20.05 1308t 20.05 0.00
115.00 72.00Coltene N 79.60 3447 81.00 1.76
106.50 74.45Comet N 85.75 12t 86.00 0.29
111.50 98.00Comp. Fin.Tradition I103.00 449101.50 -1.46
1150 714.00Conzzeta N 858.00 1988864.00 0.70
132.00 76.10Cosmo Pharmac.N 81.80 5366 81.70-0.12
89.00 76.00CPH N 81.60 414 81.00-0.74
148.00 89.00Crealogix N 95.40 797 95.80 0.42
D
187.60 122.60Dätwyler I 166.40 17t167.20 0.48
76.10 46.68DKSH Holding N 49.18 126t 49.52 0.69
787.50 573.00dormakaba N 643.50 19t642.00 -0.23
120.75 73.88Dufry N 83.74 242t 84.14 0.48
E
166.00 58.00Edisun Power N 145.00 73 148.00 2.07
7.97 5.25EFG N 6.24 159t 6.25 0.16
442.00 326.00Elma Electronic N 424.00 -424.00 0.00
973.00 667.50Emmi N 813.50 6351800.50 -1.60
644.00 447.60EMS-Chemie N 611.00 21t615.50 0.74
0.31 0.13Evolva Holding N 0.19 2146t 0.17 -8.65
F
114.20 50.70Feintool Intern. N 59.30 6375 62.30 5.06
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:0.40%
205.00 159.00Flughafen Zürich N 179.00 108t178.40 -0.34
1799 1318Forbo N 1472 3319 1495 1.56
15.00 13.45Fundamenta Real 14.85 18t 14.85 0.00
G
56.85 42.16Galenica N 55.15 145t 56.25 1.99
8.20 2.76GAM N 4.16 887t 4.23 1.63
1146 730.00Georg Fischer N 884.00 13t885.50 0.17
32.90 27.20Glarner KB N 31.00 1692 30.90 -0.32
1500 1300Graubündner KB PS 1460 312 1465 0.34
408.00 350.00Grp. Minoteries SA 352.00 7 350.00 -0.57
1196 801.00Gurit I 1194 305 1192 -0.17
H
137.80 112.10Helvetia N 136.20 74t136.80 0.44
138.50 105.00HIAG Immobilien N 114.50 1434113.50 -0.87
22.20 17.00Highlight E. and E. I 19.60 40 20.00 2.04
180.00 51.90Hochdorf N 69.00 2680 69.90 1.30
85.90 60.80Huber +Suhner N 66.80 55t 67.30 0.75
4660 4240Hypo Lenzburg N 4500 - 4500 0.00
I
28.00 15.20Idorsia 25.20 211t 25.42 0.87
63.75 25.32Implenia N 36.30 83t 36.82 1.43
659.00 403.80Inficon N 647.00 2742650.50 0.54
2540 1340Interroll N 1870 674 1882 0.64
544.00 462.00Intershop N 530.00 451531.00 0.19
72.00 56.60Investis Holding 70.40 2203 71.00 0.85
185.00 143.50IVF Hartmann N 158.00 336157.00 -0.63
J
51.28 33.57Julius Bär N 43.62 756t 44.32 1.60
160.20 123.50Jungfraubahn N 151.60 2703153.60 1.32
K
176.20 107.80Kardex N 143.00 17t143.80 0.56
51.80 28.60Klingelnberg 31.05 3434 31.00 -0.16
328.60 161.10Komax N 203.60 11t208.20 2.26
78.00 50.50KTM Industries 54.50 2956 54.90 0.73
8.70 5.17Kudelski I 6.36 31t 6.18 -2.83
155.90 121.65Kühne +Nagel N 147.30 248t147.15 -0.10
6.07 1.45Kuros Biosc. N 1.54 22t 1.55 0.98
L
55.00 36.00Lalique Group 36.40 600 37.40 2.75
91.65 52.05Landis+Gyr 91.40 130t 89.35 -2.24
34.40 14.20lastminute.com 30.30 6086 30.50 0.66
2.22 1.52Leclanché N 1.60 10t 1.55 -3.44
1480 920.00Lem N 1208 448 1228 1.66
53.70 28.82Leonteq N 32.86 41t 33.48 1.89
83100 68600Lindt &Sprüngli N 80500 133 80400 -0.12
7510 5730Lindt &Sprüngli PS 7320 2323 7280 -0.55
71.90 58.00LLB N 62.10 9263 62.70 0.97
44.95 28.85Logitech Intern. N 41.36 644t 41.21 -0.36
0.17 0.0570LumX Group 0.0930 20200.0910 -2.15
509.00 410.00Luzerner KB N 412.50 1170417.00 1.09
M
31.00 15.20MCH Group N 23.00 915 23.10 0.43
105.88 76.50Medacta Group 83.50 2638 82.80 -0.84
82.90 41.50Medartis 46.00 12t 43.80 -4.78
20.00 14.10Meier Tobler N 15.10 10t 15.04 -0.40
3395 1920Metall Zug N 2180 46 2160 -0.92
0.95 0.32Meyer Burger N 0.39 5709t 0.41 6.43
9.94 6.00Mikron N 7.32 6230 7.36 0.55
11.94 8.78Mobilezone N 9.86 83t 9.89 0.30
286.00 215.50Mobimo N 280.50 7006280.00 -0.18
22.90 12.16Molecular Partn. N 15.94 16t 16.70 4.77
N
9.78 5.33Newron Pharmac. N 5.75 22t 5.85 1.74
O
19.90 8.00ObsEva SA 10.30 1404 9.28 -9.90
13.92 8.63OC Oerlikon N 10.24 893t 10.33 0.88
17.30 11.55Orascom N 15.56 23t 15.84 1.80
100.00 77.00Orell Fuessli N 92.50 369 92.50 0.00
92.50 74.00Orior N 82.00 6137 82.40 0.49
P
83.95 66.55Pargesa I 76.30 67t 76.35 0.07
821.80 581.50Partners Group N 766.40 63t766.80 0.05
34.60 25.10Peach Property N 33.40 13t 34.00 1.80
0.0225 0.0100Perfect N 0.0150 17t0.0150 0.00149.00 51.50Perrot Duval I 135.00 202135.00 0.00
661.00 374.00Phoenix Mecano I 408.50 135407.50 -0.24
258.00 218.00Plazza N 254.00 256254.00 0.00
56.80 42.90Poenina Holding 45.30 697 45.60 0.66
34.75 4.19Polyphor 7.20 37t 6.51 -9.58
72.00 55.00Private Equity N 56.50 6438 57.00 0.88
132.40 91.25PSP Swiss Prop. N 123.30 173t123.50 0.16
R
0.0084 0.0010Relief Therap. 0.0014 5669t0.0014 0.00
157.00 119.00Rieter N 144.60 8542144.00 -0.41
1280 1115Romande Energie N 1200 175 1200 0.00
S
22.30 5.55Santhera Pharma N 12.86 35t 12.06 -6.22
343.00 185.00Schaffner N 200.00 792211.00 5.50
238.80 183.00Schindler N 222.40 39t223.00 0.27
246.40 188.50Schindler PS 224.90 146t225.70 0.36
50.50 31.20Schlatter N 38.00 50 37.20 -2.11
0.82 0.20Schmolz+Bickenb. N 0.21 2091t 0.20 -2.65
1230 828.00SchweiterTechn. I 938.00 1109942.00 0.43
71.50 30.00Sensirion 38.75 6703 38.30 -1.16
117.60 68.60SFS Group N 79.05 55t 79.20 0.19
465.50 318.00Siegfried N 411.00 6631411.50 0.12
13.22 9.80SIG Combibloc 13.06 425t 13.22 1.23
6180 4000SNB N 5740 34 5710 -0.52
236.00 144.55Sonova N 220.70 214t222.10 0.63
25.60 19.40Spice Private Eq. 22.00 1 22.00 0.00
510.00 413.00St. Galler KB N 432.00 2513435.50 0.81
47.40 37.00Stadler Rail 44.26 197t 44.88 1.40
67.80 41.00Starrag Group N 48.60 66 47.60 -2.06
896.20 587.00Straumann N 808.00 38t810.60 0.32
120.70 75.15Sulzer N 100.80 79t 99.70 -1.09
95.00 66.90Sunrise Comm. N 76.95 218t 77.20 0.32
77.55 47.50Swatch N 49.90 165t 49.94 0.08
96.00 84.00Swiss Fin.&Prop. 94.00 642 93.00 -1.06
99.90 77.20Swiss Prime Site N 96.85 208t 97.00 0.15
73.70 34.25Swissquote N 42.10 38t 42.60 1.19
T
123.00 97.30Tamedia N 98.10 2859102.40 4.38
263.00 179.30Tecan N 238.80 20t240.00 0.50
184.55 106.90Temenos N 167.60 224t169.65 1.22
111.50 98.60Thurgauer KB PS 106.50 1189107.00 0.47
10.40 5.68Tornos N 7.22 4775 7.24 0.28
U
144.60 61.30U-Blox N 77.00 41t 76.00 -1.30
V
11.70 9.60Valartis Group N 10.10 10 10.10 0.00
118.00 99.70Valiant N 100.40 27t100.40 0.00
282.00 204.00Valora N 271.00 6926271.00 0.00
40.80 35.20Varia US Prop. 36.20 18t 36.30 0.28
135.60 81.05VATGroup N 133.45 144t134.90 1.09
534.00 465.00Vaudoise Ass. N 534.00 1300532.00 -0.37
2750 1805Vetropack I 2680 251 2655 -0.93
172.30 101.80Vifor Pharma N 160.05 99t160.15 0.06
890.00 725.00Villars N 740.00 -745.00 0.68
1.38 0.83VonRoll I 0.85 5296 0.86 1.18
73.20 49.60Vontobel N 53.80 59t 54.20 0.74
167.40 130.20VP Bank N 156.00 832156.00 0.00
305.00 239.00VZ Holding N 290.00 6786298.50 2.93
W
128.00 103.50Walliser KB N 114.50 385114.50 0.00
2040 1750Warteck Invest N 1980 25 1980 0.00
3.66 2.12Wisekey Intern. N 2.54 17t 2.60 2.36
Y
144.70 111.60Ypsomed N 128.00 1208128.60 0.47
Z
44.75 29.15Zehnder N 38.00 9924 38.00 0.00
28.50 21.20Züblin N 26.40 612 26.20 -0.76
2060 1630Zug Estates Hold. N 2040 51 2020 -0.98
6340 5620Zuger KB I 6080 10 6080 0.00
137.00 79.80Zur Rose Group N 88.30 17t 90.70 2.72
294.00 242.00Zwahlen I 250.00 17 250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09. 19.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09. 19.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09. 19.09.3679 2688Canon 2923 2820t 2929 0.19
26255 20365Central Japan Railw.22110 420t 22500 1.76
8050 6170Chugai Pharmaceut. 7720 971t 8020 3.89
7358 3277Daiichi Sankyo 7032 1707t 7126 1.34
15450 10900Daikin Industries 14405 800t 14475 0.49
6036 4081Denso 4853 1749t 4854 0.02
10935 9063East Japan Railw. 10390 1003t 10550 1.54
22800 15570Fanuc 20435 773t 20445 0.05
70230 47040Fast Retailing 65260 672t 65220 -0.06
4198 2768Hitachi 4077 3395t 4065 -0.29
3519 2412Honda Motor 2897 4009t 2886 -0.40
1396 938.00Japan Post Holdings 1028 7956t 1038 0.97
3010 2179Japan Tobacco 2314 5564t 2298 -0.69
9387 7020Kao Corp. 7949 1278t 7937 -0.15
3173 2332KDDI Corp. 2894 5015t 2867 -0.92JAPAN: NIKKEI 225* 0.38%3638 2520Mitsubishi 2793 6583t 2783 -0.34
740.90 490.50Mitsubishi UFJ 566.00 64566t565.10 -0.16
205.00 150.10Mizuho Financial 168.10120105t168.50 0.24
5362 4050NipponTel. &Tel. 5297 2851t 5271 -0.49
1109 635.10Nissan Motor 713.90 10570t713.70 -0.03
3095 2258NTT DoCoMo 2819 5745t 2789 -1.06
3845 2528Recruit Hold. 3319 14698t 3422 3.10
5203 3573Seven &IHoldings 4099 2204t 4178 1.93
11935 7982Shin-Etsu Chem. 11745 1028t 11820 0.64
6045 3402Softbank 4599 13168t 4616 0.37
6973 4630Sony 6397 6108t 6375 -0.34
4775 3380Sumitomo Mitsui Fin. 3781 5464t 3786 0.13
4943 3401Takeda Pharm. 3742 4720t 3757 0.40
5948 4929Tokio Marine 5823 1896t 5899 1.31
7468 6045Toyota 7420 5952t 7364 -0.7552 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09. 19.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09. 19.09.92.71 56.32AB Inbev 87.64 1304t 86.40 -1.41
296.75 178.15Adidas N 273.45 396t275.00 0.57
746.20 410.00Adyen 638.00 51t634.40 -0.56
179.90 130.00Aena SME 163.50 240t163.45 -0.03
195.00 150.00Aeroports de Paris 160.00 48t160.40 0.25
24.01 18.84Ahold Delhaize 22.51 2947t 22.70 0.84
130.20 101.85Air Liquide 128.20 853t130.00 1.40
133.86 77.50Airbus 122.82 858t124.08 1.03
93.56 73.14Akzo Nobel 81.14 559t 81.11 -0.04
219.05 170.46Allianz vN 210.10 725t211.80 0.81
82.20 58.06Amadeus IT 66.80 883t 66.60 -0.30
2294 1530Anglo American 1912 6665t 1883 -1.52
228.00 130.12ASML Hold. 226.05 938t228.00 0.86
231.60 153.90Assa-Abloy AB 219.10 1815t217.70 -0.64
2659 2011Associat BR Foods 2313 2186t 2286 -1.17
7583 5312AstraZeneca 6947 2469t 7127 2.59
24.95 17.26Atlantia 21.08 3024t 21.51 2.04
320.20 201.80Atlas Copco A 314.30 1647t315.20 0.29
498.50 350.00Aviva 388.00 10081t388.60 0.15
23.99 18.40AXA 22.64 6794t 22.91 1.19
634.40 439.40BAE Systems 588.20 9565t585.20 -0.51
4.68 3.39Banco Santander 3.62 35700t 3.72 2.84
181.00 134.70Barclays 148.00 27139t150.48 1.68
81.77 55.64BASF N 64.02 2579t 63.92 -0.16
79.95 52.02Bayer N 66.20 2289t 66.90 1.06
5.79 4.19BBVA 4.69 14997t 4.78 1.96
117.25 80.60Beiersdorf 109.25 386t107.95 -1.19
2079 1460BHP Group 1796 4141t 1793 -0.17
86.74 58.04BMW St 64.55 1288t 64.99 0.68
55.34 38.14BNP Paribas 43.81 4468t 44.75 2.16
603.20 481.35BP PLC 515.10 33785t516.90 0.35
3659 2337Brit. Am.Tobacco 2961 2656t 2962 0.02
268.60 157.68BT Group 173.84 29675t177.32 2.00
118.00 79.80Capgemini 108.00 415t106.95 -0.97
498.20 310.20Christian Dior 432.00 35t435.20 0.74
851.40 570.00Coloplast 805.60 133t811.20 0.70
2150 1468Compass Group 2003 3738t 2027 1.20
160.45 103.62Continental 122.92 637t122.34 -0.47
13.12 9.10Crédit Agricole 11.04 5087t 11.25 1.95
32.30 21.79CRH 30.73 0 30.82 0.29
60.00 40.31Daimler N 47.36 3363t 47.43 0.14
82.38 59.72Danone 80.18 1223t 80.18 0.00
147.20 96.02Dassault Systems 132.10 357t129.95 -1.63
10.63 5.78Deutsche Bank N 7.22 12368t 7.36 2.05
140.10 102.40Deutsche Börse N 139.25 772t139.55 0.22
32.05 23.36Deutsche Post N 30.35 2739t 30.25 -0.33
15.88 13.76DeutscheTelekom N 15.21 6949t 15.25 0.28
3634 2513Diageo 3270 3861t 3264 -0.18
174.20 135.50DnB ASA 159.20 2062t161.90 1.70
117.15 68.00DSM 109.20 600t107.40 -1.65
698.00 424.00DSV 655.00 340t654.00 -0.15
10.26 8.08E.ON N 8.95 10653t 9.08 1.40
15.89 9.89EDF 10.70 2124t 10.79 0.89
24.12 17.15Endesa 23.61 803t 23.62 0.04
6.76 4.26Enel 6.65 25915t 6.62 -0.53
14.39 11.31Engie 14.16 6842t 14.27 0.78
16.67 12.92Eni 14.32 17857t 14.41 0.63
234.60 144.50Equinor ASA 179.00 3389t179.50 0.28
96.74 72.82Ericsson B 79.40 8714t 79.80 0.50
136.70 95.50Essilor-Luxottica 130.40 673t130.90 0.38
309.00 202.00Essity AB B 286.90 1059t288.10 0.42
2641 1710Experian Group 2491 1764t 2535 1.77
152.60 84.08Ferrari N.V. 139.60 449t139.55 -0.04
26.54 16.34Ferrovial 25.95 2034t 26.25 1.16
15.82 10.93Fiat Chrysler 12.39 6646t 12.40 0.08
22.63 17.97Fortum 21.40 1440t 21.44 0.19
69.90 38.28Fresenius 44.74 1030t 45.32 1.29
91.74 55.44Fresenius M. C. St. 63.16 514t 63.64 0.76
17.94 13.63Generali 17.50 9346t 17.89 2.20
1767 1409GlaxoSmithKline 1647 8527t 1658 0.66
343.60 218.60Glencore 253.00 26038t254.30 0.51
153.40 113.50Hann. Rückvers. N 149.00 110t150.10 0.74
39.21 31.90Healthineers 36.04 560t 36.06 0.06
104.00 74.28Heineken 97.40 666t 96.78 -0.64
104.90 80.70Henkel Vz. 93.46 567t 92.66 -0.86
193.28 123.50Hennes&Mauritz 187.20 2765t189.12 1.03
656.60 462.40Hermes Intl. 621.40 50t629.40 1.29
538.80 392.20Hexagon B 486.70 854t482.90 -0.78
687.70 578.20HSBC Hold. 609.60 27015t616.00 1.05EUROPA:DJ STOXXEUROPE 600* 0.61%9.57 5.81Iberdrola 9.32 9552t 9.33 0.13
2789 1821Imperial Brands 2156 2367t 2184 1.30
29.00 21.85Inditex 26.63 3560t 27.14 1.92
21.62 13.42Infineon N 18.21 4699t 18.09 -0.68
12.14 8.20ING Groep 9.44 16383t 9.63 2.01
45.98 38.15Innogy 44.97 694t 44.77 -0.44
2.47 1.80Intesa Sanpaolo 2.13113217t 2.16 1.79
477.60 366.10Investor B 471.50 957t477.10 1.19
68.70 48.65KBC Group 58.58 991t 60.00 2.42
539.80 351.70Kering 462.35 218t462.65 0.06
111.40 85.20Kerry Group 106.80 50 103.70 -2.90
103.70 73.93Knorr-Bremse 89.78 107t 89.26 -0.58
55.64 38.05Kone Corp. 52.00 638t 52.34 0.65
292.30 214.90Legal &General 244.10 13962t246.70 1.07
66.96 47.75Legrand 65.60 380t 66.16 0.85
184.80 130.75Linde PLC 174.90 773t176.90 1.14
66.79 48.16Lloyds Bank.Group 52.99147625t 54.06 2.02
7922 3842London St. Exchan. 7256 680t 7246 -0.14
257.80 182.00L’Oréal 247.00 534t247.30 0.12
392.65 242.30LVMH 364.70 421t367.30 0.71
118.60 82.68Michelin 102.45 600t103.65 1.17
232.10 181.20Münch. Rück vN 230.50 476t232.10 0.69
892.00 744.50National Grid 846.60 4478t851.20 0.54
27.11 21.41Naturgy Energy 24.20 1281t 24.28 0.33
33.33 21.74Neste OYJ 28.93 1378t 29.27 1.18
5.74 4.17Nokia 4.63 14925t 4.67 0.99
98.98 57.20Nordea Bank AB 68.79 7569t 69.65 1.25
366.15 265.15Novo-Nordisk AS B345.75 2611t349.45 1.07
15.25 13.08Orange 13.96 5051t 14.04 0.54
688.20 399.30Orsted 627.60 581t631.00 0.54
179.50 127.05Pernod Ricard 165.70 392t164.80 -0.54
25.40 17.17Peugeot 23.68 2988t 24.01 1.39
44.13 29.05Philips Elec. 43.93 2134t 44.01 0.17
1820 1300Prudential 1467 4300t 1470 0.17
7174 5559Reckitt Benckiser 6287 2364t 6301 0.22
2027 1467Relx 1880 3382t 1900 1.06
78.96 47.59Renault 56.44 1082t 56.06 -0.67
16.93 12.37Repsol YPF 14.07 7257t 14.26 1.39
5039 3489Rio Tinto 4264 3659t 4250 -0.33
989.55 723.40Rolls-Royce Group 803.00 2332t809.80 0.85
274.20 176.55Royal Bk. of Scotl. 204.50 15235t208.00 1.71
2687 2210Royal Dutch Shell A 2338 5355t 2343 0.24
144.15 99.98Safran 141.85 565t142.45 0.42
44.94 35.60Sampo 37.80 940t 38.00 0.53
182.45 122.55Sandvik 158.50 3227t160.15 1.04
82.11 71.74Sanofi S.A. 80.22 2322t 81.42 1.50
125.00 83.95SAP 108.50 1892t109.10 0.55
82.20 57.54Schneider Electr. 80.54 1019t 81.20 0.82
100.50 78.88SEB AB 89.72 4279t 90.58 0.96
112.12 84.42Siemens N 96.56 1782t 97.47 0.94
1998 1243Smith &Nephew 1910 2031t 1913 0.13
4.86 3.55Snam Rete Gas 4.50 8114t 4.48 -0.36
38.44 20.81Soc. Générale 25.31 4678t 26.00 2.71
38.92 27.99St. Gobain 34.70 1274t 35.25 1.60
742.60 514.20Standard Chartered680.20 12395t690.60 1.53
113.00 82.02Svenska Handelsbk 92.40 6421t 93.28 0.95
8.06 5.86Telefónica 6.72 12121t 6.75 0.45
190.80 148.10Telenor 186.00 1238t184.00 -1.08
44.44 38.91Telia Comp. 44.00 8385t 44.36 0.82
254.10 187.05Tesco 235.50 13365t236.50 0.42
123.80 94.32Thales 105.45 322t106.70 1.19
56.82 42.65Total 48.02 5512t 48.17 0.30
14.35 9.07UniCredit 10.90 17478t 11.15 2.27
57.77 45.12Unilever 54.64 3066t 54.47 -0.31
5333 3905Unilever plc. 4929 2485t 4920 -0.18
615.80 380.00Vestas Wind Sys. 555.80 650t564.20 1.51
101.70 69.98Vinci 98.50 770t 98.70 0.20
26.69 20.80Vivendi 25.06 2679t 25.10 0.16
171.78 122.22Vodafone 156.20 62401t160.40 2.69
163.98 131.44Volkswagen Vz. 155.94 1159t158.92 1.91
162.20 112.85Volvo B 144.75 3892t144.95 0.14
48.93 38.07Vonovia N 43.63 1483t 44.05 0.96
177.98 116.20WFD Unibail-Rod. 128.60 828t129.80 0.93
194.40 86.00Wirecard 158.30 3237t149.90 -5.31
67.72 48.64Wolters Kluwer 64.18 754t 65.20 1.5952 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09. 19.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09.19.09.219.75 154.003M 167.44 1603t167.07 -0.22
88.76 65.44Abbott Lab 83.64 3386t 83.23 -0.49
96.60 62.66AbbVie Inc 71.27 5443t 71.67 0.56
202.80 132.63Accenture 194.13 1565t194.67 0.28
313.11 204.95Adobe 279.72 3160t281.26 0.55
197.00 114.27Allergan 166.00 3048t165.73 -0.16
1297 977.66Alphabet Inc. A 1233 826t 1239 0.49
1289 970.11Alphabet Inc. C 1232 994t 1239 0.51
66.04 39.30Altria Group 40.84 22126t 40.12 -1.76
58.66 36.16Am. Intl. Group 57.65 4672t 57.89 0.42
2036 1307Amazon 1817 2029t 1822 0.22
129.34 89.05American Express 118.74 1955t117.79 -0.80
211.90 166.30Amgen 195.04 1480t195.65 0.31
233.47 142.00Apple Inc. 222.77 22015t220.96 -0.81
38.75 26.80AT&T 36.76 26767t 37.15 1.06
31.37 22.66Bank of America 30.00 42972t 29.82 -0.60
54.27 40.52Bank of NewYork 47.00 3164t 46.98 -0.04
224.07 186.10Berkshire Hath. B 210.90 2682t209.22 -0.80
358.41 215.78Biogen Inc. 235.17 1232t235.62 0.19
489.55 360.79BlackRock 443.16 517t443.98 0.19
446.01 292.47Boeing 386.41 2926t384.44 -0.51
2082 1606Booking Hold. 2058 255t 2059 0.01
63.69 42.48Bristol-Myers Sq. 49.86 8009t 50.07 0.42
159.37 111.75Caterpillar 131.07 2718t130.12 -0.72
99.36 58.59Celgene Corp. 98.67 2173t 98.95 0.28
431.43 272.91Charter Comm. 425.42 831t427.42 0.47
127.60 100.22Chevron Corp. 124.18 4026t123.66 -0.42
58.26 40.25Cisco Systems 49.34 15317t 49.19 -0.30
75.24 48.42Citigroup 70.09 9736t 69.73 -0.51
55.92 44.25Coca Cola 54.23 6953t 54.52 0.53
76.41 57.41Colgate-Palmolive 70.75 3781t 70.95 0.28
47.27 32.61Comcast A 46.94 10344t 46.68 -0.55
80.24 50.13Conoco Philips 60.01 6158t 59.97 -0.07
307.34 189.51Costco 292.43 3001t287.83 -1.57
82.15 51.72CVS Caremark 63.26 4544t 63.63 0.58
146.93 94.59Danaher 143.95 2575t145.75 1.25
147.15 100.35Disney Co. 136.80 12166t133.30 -2.56
60.52 40.44Dow Inc. 47.51 2418t 47.64 0.27
95.70 78.00Duke Energy 94.26 2049t 94.49 0.24
100.57 63.28DuPont de Nemours 71.99 2255t 71.06 -1.29
132.13 104.17Eli Lilly 112.72 3926t114.35 1.45
51.18 42.19Excelon 47.94 3650t 47.80 -0.29
87.36 64.65Exxon Mobil 72.82 7876t 72.33 -0.67
208.66 123.02Facebook 188.14 10533t190.14 1.06
250.95 147.82FedEx 150.91 5555t152.45 1.02
207.72 143.87General Dynamics 190.30 1298t188.13 -1.14
13.78 6.66General Electric 9.38 33906t 9.42 0.43
41.90 30.56General Motors 38.18 4913t 37.78 -1.05USA: S&P 500* 0.00%79.61 60.32Gilead Sciences 65.72 4158t 65.96 0.37
238.52 151.70Goldman Sachs 217.08 1566t215.23 -0.85
235.49 158.09Home Depot 230.83 3089t228.12 -1.17
178.47 123.48Honeywell 167.97 1843t166.77 -0.71
154.36 105.94IBM 142.22 3085t142.97 0.53
59.59 42.36Intel 51.74 11398t 51.57 -0.33
148.99 121.00Johnson&Johnson130.41 4725t130.11 -0.23
120.40 91.11JP Morgan Chase 119.76 9257t119.38 -0.32
21.50 14.62Kinder Morgan 20.67 8588t 20.69 0.10
399.96 241.18Lockheed Martin 397.04 1044t393.43 -0.91
118.23 84.75Lowe’sCompanies 112.60 2365t111.87 -0.65
293.69 171.89MasterCard 275.10 2623t275.91 0.29
221.93 161.12McDonald’s 210.43 2526t210.52 0.04
111.73 81.66Medtronic 110.00 3532t111.01 0.92
87.35 66.10Merck &Co. 83.02 6503t 83.97 1.14
51.16 37.76MetLife 47.85 4389t 47.86 0.02
142.37 93.96Microsoft 138.52 35712t141.07 1.84
56.72 38.79Mondelez Intern. 54.72 4920t 55.03 0.57
49.97 36.74Morgan Stanley 44.36 6367t 44.02 -0.77
386.80 231.23Netflix 291.56 8442t286.60 -1.70
225.96 164.25Nextera Energy 223.90 1446t224.90 0.45
90.00 66.53Nike 88.08 4230t 87.70 -0.43
292.76 124.46Nvidia 179.98 6134t176.94 -1.69
60.50 42.40Oracle 52.56 14695t 53.37 1.54
121.48 74.66PayPal 105.60 5025t106.12 0.49
139.18 104.53Pepsico 135.50 2804t135.48 -0.01
46.47 33.97Pfizer 36.38 16830t 36.51 0.36
92.74 64.67Philip Morris 71.56 8321t 71.71 0.21
123.43 78.49Procter&Gamble 121.41 4459t121.90 0.40
90.34 49.10Qualcomm Inc. 78.90 5175t 78.23 -0.85
209.18 144.27Raytheon Co. 200.31 1036t199.33 -0.49
63.65 31.03Schlumberger 38.03 6099t 37.76 -0.71
191.49 145.42Simon 155.82 982t154.62 -0.77
61.14 42.50Southern Co. 60.80 3503t 61.06 0.43
99.72 54.71Starbucks Corp. 90.96 4831t 91.56 0.66
110.94 60.15Target 106.97 2936t107.87 0.84
130.92 87.70Texas Instruments 129.31 2590t128.83 -0.37
155.09 111.08Travelers Comp. 146.47 944t146.94 0.32
57.81 43.14U.S. Bancorp 55.91 3494t 55.80 -0.20
180.54 128.08Union Pacific 167.87 2423t167.11 -0.45
287.94 208.07United Health 230.61 2565t232.85 0.97
144.40 100.48United Technolog. 137.66 2078t137.53 -0.09
123.63 89.89UPS 121.04 3734t119.12 -1.59
61.58 52.28Verizon 59.93 7651t 59.98 0.08
187.05 121.60VISA Inc. 175.29 5913t175.96 0.38
86.31 49.03Walgreens Boots 54.41 4360t 54.57 0.29
118.19 85.78Walmart Inc. 117.16 3380t117.11 -0.04
55.81 43.02Wells Fargo 48.93 16823t 48.91 -0.0452 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09. 19.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 18.09. Stück 19.09. 19.09.SMISchluss Schluss %absolut
(22.03 Uhr) 18.09. 19.09. 19.09. 19.09.
Europa
SMI 10018.84 10064.46 0.46 45.62
SPI 12152.90 12201.76 0.40 48.86
ATX3039.89 3069.00 0.96 29.11
DAX 12389.62 12457.70 0.55 68.08
CAC 40 5620.65 5659.08 0.68 38.43
S&P UK 1477.89 1486.19 0.56 8.30
Euro Stoxx 50 3528.04 3552.65 0.70 24.61
Stoxx Europe 50 3197.11 3220.91 0.74 23.80
Amerika
Dow Jones 27147.08 27094.79 -0.19 -52.29S&P 500 3006.73 3006.79 0.00 0.06
Nasdaq 8177.39 8182.88 0.07 5.49
S&P TSX 16800.29 16852.73 0.31 52.44
Mexiko IPC 43070.34 43076.30 0.01 5.96
Bovespa 104531.93105541.00 0.97 1009.07
Merval 30071.10 29759.88 -1.03 -311.22
Asien und Afrika
Nikkei 225 21960.71 22044.45 0.38 83.74
Hang Seng 26744.99 26488.45 -0.96 -256.54
Shanghai Comp. 2985.66 2999.28 0.46 13.62
Indien BSE 36563.88 36093.47 -1.29 -470.41
S&P ASX 200 6681.60 6717.50 0.54 35.90
S&P SA 50 2758.18 2754.66 -0.13 -3.52SPI (SWISS-PERFORMANCE-INDEX) 12201.76 0.40%120501210012150122001225012300