34 FINANZEN Samstag, 7. September 2019
Schluss Vol. in %absolut
06.09. Stück 06.09. 06.09.
TAGESGEWINNER
SMI
GivaudanN2 741 31t 1.52 41.00
LonzaN358.30 272t 1.47 5.20
GeberitN462.60 133t 1.45 6.60
Sika 145.60 449t 1.29 1.85
NestléN113.20 4111t 1.16 1.30
SPI
CI ComI2.98 3700 24.17 0.58
Kuros Biosc.N1.68 13t 6.01 0.10
HIAG ImmobilienN114.00 8371 3.64 4.00
TornosN6.90 16t 3.29 0.22
Aevis VictoriaN12.55 3769 3.29 0.40TAGESVERLIERER
SMI
Alcon 59.30 1016t -0.34 -0.20
SwisscomN489.40 119t -0.12 -0.60
Adecco GroupN54.14 745t 0.07 0.04
LafargeHolcimN47.15 3076t 0.28 0.13
SwatchI276.70 236t 0.47 1.30
SPI
PerfectN0.01 10t -17.14 0.00
Blackstone 0.95 1501 -13.24 -0.15
Polyphor 5.21 62t -6.13 -0.34
VonRoll I0.85 47t -5.35 -0.05
Klingelnberg 29.30 2979 -3.30 -1.00
MEISTGEHANDELTE TITEL
SMI
UBS GroupN10.73 17653t 0.70 0.08
Credit Suisse GroupN12.19 10447t 0.91 0.11
ABBN19.21 5634t 0.76 0.15
NestléN113.20 4111t 1.16 1.30
LafargeHolcimN47.15 3076t 0.28 0.13
SPI
ClariantN19.19 3054t 2.21 0.42
Meyer BurgerN0.37 2395t 0.55 0.00
AryztaN0.87 1989t -1.65 -0.01
AMS 41.00 1171t -2.66 -1.12
GAMN3.93 1132t -1.06 -0.0412266.71
0.87%3743.37
0.67%SMIM(TR)SCHWEIZ:SWISS-MARKET-INDEX (SMI) SMI:0.91%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 05.09. Stück 06.09. 06.09. 2019 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
23.54 17.25 ABB N 19.07 5634t 19.21 0.76 2.75 -15.08 -12.40 -10.15 0.80 02.05.19 0.82 4.29 17.37 2.97 0.04 41650.13
60.10 42.43 Adecco Group N 54.10 745t 54.14 0.07 17.88 -6.14 -5.27 -23.15 2.50 16.04.19 2.51 4.65 10.29 2.01 2.36 8843.45
63.85 53.82 Alcon 59.50 1016t 59.30 -0.34 -- ----0.16 0.28 29.77 1.55 0.51 28979.91
15.44 10.36 Credit Suisse Group N 12.08 10447t 12.19 0.91 12.87 -16.28 -2.35 -50.46 0.26 26.04.19 0.29 2.40 8.56 0.64 2.57 31157.78
467.10 353.20 Geberit N 456.00 133t 462.60 1.45 21.00 6.96 7.73 47.09 10.80 03.04.19 11.74 2.58 25.60 8.24 10.04 17135.37
2835 2224 Givaudan N 2700 31t 2741 1.52 20.43 18.15 33.64 77.18 60.00 28.03.19 63.36 2.35 30.28 6.19 7.52 25309.26
54.00 39.11 LafargeHolcim N 47.02 3076t 47.15 0.28 16.42 4.78 -9.41 -36.75 2.00 15.05.19 2.00 4.25 12.56 0.98 -1.51 29041.06
364.00 245.10 Lonza N 353.10 272t 358.30 1.47 40.68 17.44 106.08 252.62 2.75 18.04.19 3.11 0.88 26.05 3.71 15.69 26682.15
113.20 77.74 Nestlé N 111.90 4111t 113.20 1.16 41.85 41.57 42.93 58.54 2.45 11.04.19 2.79 2.50 24.11 5.93 19.12 336883.20
94.40 71.46 Novartis N 88.18 3055t 88.90 0.82 15.90 23.80 25.04 12.74 2.60 28.02.19 2.98 3.38 16.74 3.49 5.47 224683.62
87.44 60.44 Richemont N 77.88 1503t 78.66 1.00 24.86 -4.40 31.54 -11.22 1.90 11.09.19 2.14 2.74 20.39 2.24 6.98 45166.57
283.30 229.20 Roche GS 271.05 1236t 274.15 1.14 12.63 16.51 12.54 1.80 8.70 05.03.19 9.22 3.40 13.74 5.90 3.06 236471.56
2697 2151 SGS N 2473 13t 2498 1.01 13.03 -0.99 13.80 21.79 78.00 22.03.19 82.31 3.33 26.31 10.68 1.48 18899.20
170.00 112.70 Sika 143.75 449t 145.60 1.29 16.85 6.67 82.93 154.56 2.05 09.04.19 2.70 1.88 23.48 5.68 2.95 20643.34
397.90 247.70 Swatch I 275.40 236t 276.70 0.47 -3.49 -28.33 4.30 -44.94 8.00 24.05.18 8.78 3.19 15.41 1.19 -3.44 14078.56
498.50 349.70 Swiss Life N 479.60 109t 482.20 0.54 27.36 36.99 94.91 108.56 16.50 30.04.19 20.17 4.21 12.81 0.98 9.21 16199.32
102.95 85.88 Swiss Re N 99.30 786t 100.10 0.81 11.07 13.78 17.42 31.11 5.60 17.04.19 6.01 6.06 11.63 0.98 4.36 32773.21
499.40 427.40 Swisscom N 490.00 119t 489.40 -0.12 4.19 13.52 2.38 -7.75 22.00 02.04.19 22.00 4.49 17.29 2.86 2.45 25351.87
16.11 9.86 UBS Group N 10.66 17653t 10.73 0.70 -12.30 -29.87 -24.12 -34.93 0.70 02.05.19 0.76 7.12 8.76 0.72 -11.90 41407.66
367.10 282.40 Zurich Insur.Grp N 365.10 492t 367.00 0.52 25.21 23.65 43.47 31.12 19.00 03.04.19 20.67 5.66 12.85 1.60 12.45 54906.15
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 1.54 3624 1.50 -2.28
237.00 155.00Adval Tech N 170.00 10 175.00 2.94
13.40 11.44Aevis Victoria N 12.15 3769 12.55 3.29
1.39 1.15Airesis N 1.23 4946 1.19 -3.25
191.60 149.50Allreal N 191.00 25t190.80 -0.10
155.80 103.00Also Holding 146.00 17t146.60 0.41
23.50 18.75Aluflexpack 22.40 960 22.35-0.22
71.94 18.03AMS 42.12 1171t 41.00-2.66
364.50 243.00APG SGA N 266.50 1218264.50 -0.75
9.14 0.0202APTG 0.0368 17t0.0368 0.00
14.90 10.00Arbonia N 11.12 41t 11.08-0.36
4.58 1.86Arundel N 2.10 - 2.10 0.00
2.73 0.68Aryzta N 0.88 1989t 0.87 -1.65
20.15 9.54Ascom N 10.18 45t 10.00-1.77
7.10 1.80Asmallworld 3.30 14t 3.25 -1.52
228.40 93.70Autoneum Hold. N 113.90 29t112.50 -1.23
B
150.00 106.84Bachem Hold. N 148.40 3995149.00 0.40
183.90 131.10Bâloise N 168.00 148t169.10 0.65
494.00 430.00Bank Linth 478.00 24 478.00 0.00
2064 1504 BarryCallebautN 2004 5562 2028 1.20
936.00 900.00Baselland KB 902.00 176904.00 0.22
62.70 33.46Basilea Pharmac. N 45.18 61t 45.88 1.55
82.00 68.00Basler KB PS 70.00 1214 70.40 0.57
74.60 55.05BB Biotech N 61.80 48t 61.65-0.24
6140 3750Belimo N 5250 1025 5350 1.90
328.00 243.50Bell Food Group N 252.00 4181256.50 1.79
25.40 18.00Bellevue N 21.00 3017 21.10 0.48
415.00 307.00Bergb. Eng.Trüb.Titlis314.00 790312.00 -0.64
246.50 190.00Berner KB N 213.00 2557213.00 0.00
44.20 40.40BFW Liegensch. N 43.70 469 43.70 0.00
76.00 57.60BKW N 74.00 66t 74.80 1.08
8.00 0.95Blackstone 1.10 1501 0.95-13.24
85.65 44.46Bobst N 49.96 24t 49.56-0.80
201.40 123.90Bossard N 139.30 15t139.50 0.14
206.00 185.00Bq. Cant. Geneve N 198.00 394197.00 -0.51
820.00 688.00Bq. Cant.Vaudoise N747.00 7643741.00 -0.80
59.00 52.00Bq. Canton de Jura N57.50 - 57.50 0.00
3.56 2.26Bq. Profil de Gestion I 2.90 - 2.90 0.00
362.40 252.00Bucher Ind. N 298.40 19t301.40 1.01
358.80 216.50Burckhardt Comp. N244.50 3676245.50 0.41
87.50 68.00Burkhalter 76.60 4243 77.60 1.31
960.00 790.00BVZ N 950.00 -950.00 0.00
C
35.20 26.80Calida Holding N 27.90 9377 28.00 0.36
310.00 228.00Carlo Gavazzi I 256.00 110258.00 0.78
61.40 35.50Cassiopea 42.70 1058 42.00-1.64
101.40 73.25Cembra Money Bk N100.70 48t100.50 -0.20
455.00 400.00Cham Group N 425.00 687430.00 1.18
3.64 2.10CI Com I 2.40 3700 2.98 24.17
61.50 35.40Cicor Technologies N43.85 458 44.15 0.68
27.08 16.87Clariant N 18.78 3054t 19.19 2.21
115.00 72.00Coltene N 77.00 4865 77.50 0.65
106.50 74.45Comet N 82.50 11t 83.45 1.15
111.50 98.00Comp. Fin.Tradition I102.00 -102.00 0.00
1196 714.00Conzzeta N 832.00 1664826.00 -0.72
140.20 76.10Cosmo Pharmac.N 82.60 11t 82.50-0.12
89.00 76.00CPH N 80.60 151 79.80-0.99
150.00 89.00Crealogix N 93.80 205 93.60-0.21
D
189.80 122.60Dätwyler I 159.80 18t160.20 0.25
76.10 46.68DKSH Holding N 48.50 131t 48.24-0.54
787.50 573.00dormakaba N 666.50 10t672.50 0.90
120.75 73.88Dufry N 81.78 157t 82.14 0.44
E
166.00 58.00Edisun Power N 146.00 1018145.00 -0.68
7.97 5.25EFG N 6.25 317t 6.20 -0.80
442.00 326.00Elma Electronic N 416.00 -416.00 0.00
973.00 667.50Emmi N 800.00 12t807.00 0.88
644.00 447.60EMS-Chemie N 586.00 17t588.50 0.43
0.31 0.13Evolva Holding N 0.19 720t 0.19 0.97
F
118.00 50.70Feintool Intern. N 56.20 14t 57.60 2.49
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:0.87%
205.00 159.00Flughafen Zürich N 188.80 45t188.80 0.00
1799 1318Forbo N 1430 3560 1441 0.77
15.00 13.45Fundamenta Real 14.85 14t 14.75 -0.67
G
57.35 42.16Galenica N 54.90 96t 55.00 0.18
8.20 2.76GAM N 3.97 1132t 3.93 -1.06
1207 730.00Georg Fischer N 833.50 20t827.50 -0.72
32.90 27.20Glarner KB N 30.30 748 30.30 0.00
1500 1300Graubündner KB PS 1425 262 1465 2.81
408.00 350.00Grp. Minoteries SA 360.00 1 360.00 0.00
1164 770.00Gurit I 1132 874 1142 0.88
H
133.60 112.10Helvetia N 132.30 63t133.00 0.53
138.50 105.00HIAG Immobilien N 110.00 8371114.00 3.64
22.20 17.00Highlight E. and E. I 20.00 821 20.00 0.00
180.00 51.90Hochdorf N 65.60 3946 64.70 -1.37
85.90 60.80Huber +Suhner N 62.80 43t 62.70 -0.16
4660 4240Hypo Lenzburg N 4480 15 4460 -0.45
I
28.00 15.20Idorsia 26.60 195t 26.30 -1.13
63.75 25.32Implenia N 32.90 57t 32.90 0.00
642.50 403.80Inficon N 628.00 4322627.50 -0.08
2540 1340Interroll N 1856 621 1870 0.75
544.00 462.00Intershop N 535.00 878535.00 0.00
72.00 56.60Investis Holding 71.60 1823 71.80 0.28
185.00 143.50IVF Hartmann N 159.00 88 158.00 -0.63
J
51.28 33.57Julius Bär N 40.92 887t 41.42 1.22
160.00 123.50Jungfraubahn N 157.40 1910158.60 0.76
K
176.20 107.80Kardex N 136.20 18t137.80 1.17
52.90 29.00Klingelnberg 30.30 2979 29.30 -3.30
328.60 161.10Komax N 194.00 21t199.10 2.63
80.00 50.50KTM Industries 54.70 3596 54.20 -0.91
9.40 5.17Kudelski I 6.20 32t 6.17 -0.48
157.80 121.65Kühne +Nagel N 147.20 172t148.85 1.12
6.51 1.45Kuros Biosc. N 1.58 13t 1.68 6.01
L
55.00 36.00Lalique Group 38.60 1650 39.00 1.04
87.60 52.05Landis+Gyr 87.50 74t 87.00 -0.57
34.40 14.00lastminute.com 31.40 2043 32.00 1.91
2.22 1.52Leclanché N 1.62 15t 1.62 0.00
1480 920.00Lem N 1274 289 1290 1.26
53.70 28.82Leonteq N 31.60 23t 31.94 1.08
83100 68600Lindt &Sprüngli N 80400 134 81000 0.75
7510 5730Lindt &Sprüngli PS 7205 1561 7275 0.97
71.90 58.00LLB N 62.60 10t 62.80 0.32
46.31 28.85Logitech Intern. N 40.79 763t 41.14 0.86
0.17 0.0570LumX Group 0.0830 10000.0830 0.00
517.00 410.00Luzerner KB N 414.50 609415.00 0.12
M
35.00 15.20MCH Group N 23.30 8464 23.20 -0.43
105.88 76.50Medacta Group 77.10 5522 77.10 0.00
84.00 41.50Medartis 44.35 5891 44.40 0.11
20.25 14.10Meier Tobler N 15.26 2693 15.26 0.00
3435 1920Metall Zug N 2040 386 2000 -1.96
0.95 0.32Meyer Burger N 0.36 2395t 0.37 0.55
10.00 6.00Mikron N 7.30 1034 7.40 1.37
11.94 8.78Mobilezone N 9.67 53t 9.72 0.52
286.00 215.50Mobimo N 284.00 8384284.00 0.00
24.50 12.16Molecular Partn. N 13.90 8061 13.98 0.58
N
10.48 5.33Newron Pharmac. N 5.50 16t 5.55 0.91
O
19.90 8.00ObsEva SA 9.68 13 9.68 0.00
13.92 8.63OC Oerlikon N 9.35 1020t 9.35 0.00
17.30 11.55Orascom N 14.80 2567 14.86 0.41
100.00 77.00Orell Fuessli N 91.00 819 92.00 1.10
92.70 74.00Orior N 83.30 11t 83.50 0.24
P
83.95 66.55Pargesa I 73.90 71t 74.05 0.20
818.20 581.50Partners Group N 812.80 53t815.80 0.37
34.60 25.10Peach Property N 32.40 2447 33.00 1.85
0.0230 0.0025Perfect N 0.0175 10t0.0145-17.14149.00 51.50Perrot Duval I 135.00 -135.00 0.00
661.00 374.00Phoenix Mecano I 374.00 2227382.50 2.27
258.00218.00PlazzaN 254.00 387 254.00 0.00
56.80 42.90Poenina Holding 43.70 1165 43.30 -0.92
34.75 4.19Polyphor 5.55 62t 5.21 -6.13
72.00 55.00Private Equity N 56.00 440 56.00 0.00
132.40 91.25PSP Swiss Prop. N 129.60 125t129.70 0.08
R
0.0092 0.0010Relief Therap. 0.0014 150t0.0014 0.00
158.40 119.00Rieter N 137.50 4236139.00 1.09
1270 1115Romande Energie N 1230 139 1260 2.44
S
22.30 5.55Santhera Pharma N 13.28 7576 13.18 -0.75
343.00 185.00Schaffner N 189.00 252189.00 0.00
238.80 183.00Schindler N 225.60 72t232.00 2.84
246.40 188.50Schindler PS 227.70 277t231.40 1.62
50.50 31.20Schlatter N 39.00 50 39.20 0.51
0.82 0.27Schmolz+Bickenb. N 0.27 908t 0.27 -0.19
1230 828.00SchweiterTechn. I 928.00 696935.00 0.75
72.70 30.00Sensirion 39.10 13t 39.25 0.38
117.80 68.60SFS Group N 76.35 39t 75.30 -1.38
469.50 318.00Siegfried N 405.00 6930404.50 -0.12
13.18 9.80SIG Combibloc 12.50 959t 12.50 0.00
6180 4000SNB N 5760 26 5630 -2.26
236.00 144.55Sonova N 225.00 219t227.40 1.07
25.60 19.40Spice Private Eq. 22.40 284 22.40 0.00
513.00 413.00St. Galler KB N 434.50 2536434.00 -0.12
47.40 37.00Stadler Rail 42.48 213t 42.58 0.24
69.60 41.00Starrag Group N 47.00 - 47.00 0.00
896.20 587.00Straumann N 818.60 52t822.20 0.44
122.40 75.15Sulzer N 95.15 32t 95.50 0.37
95.00 66.90Sunrise Comm. N 74.85 117t 74.80 -0.07
77.55 47.50Swatch N 51.85 86t 52.30 0.87
96.00 84.00Swiss Fin.&Prop. 94.00 16 94.00 0.00
99.90 77.20Swiss Prime Site N 97.75 218t 97.95 0.20
73.70 34.25Swissquote N 41.58 38t 41.44 -0.34
T
125.50 97.30Tamedia N 100.40 1414101.00 0.60
263.00 179.30Tecan N 239.00 20t242.20 1.34
184.55 106.90Temenos N 173.85 213t174.05 0.12
111.50 98.60Thurgauer KB PS 106.00 3511106.00 0.00
10.40 5.68Tornos N 6.68 16t 6.90 3.29
U
145.60 61.30U-Blox N 70.80 47t 70.80 0.00
V
11.80 9.60Valartis Group N 10.00 20 10.10 1.00
118.00 99.80Valiant N 104.40 8444104.20 -0.19
282.00 204.00Valora N 275.50 8336274.00 -0.54
40.80 35.20Varia US Prop. 36.60 100 36.50 -0.27
128.40 81.05VATGroup N 124.40 120t126.20 1.45
534.00 465.00Vaudoise Ass. N 528.00 268530.00 0.38
2720 1805Vetropack I 2605 467 2645 1.54
178.25 101.80Vifor Pharma N 157.55 137t158.35 0.51
895.00 725.00Villars N 780.00 20 780.00 0.00
1.38 0.83VonRoll I 0.90 47t 0.85 -5.35
73.20 49.60Vontobel N 52.95 53t 53.15 0.38
167.40 130.20VP Bank N 156.20 1378156.20 0.00
305.00 239.00VZ Holding N 286.50 1183288.00 0.52
W
128.00 103.50Walliser KB N 113.50 966114.00 0.44
2040 1750Warteck Invest N 1970 115 1960 -0.51
3.69 2.12Wisekey Intern. N 2.69 40t 2.72 1.12
Y
148.00 111.60Ypsomed N 125.80 1927125.60 -0.16
Z
45.35 29.15Zehnder N 36.60 8260 37.00 1.09
28.50 21.20Züblin N 26.80 9205 26.60 -0.75
2060 1630Zug Estates Hold. N 2010 208 2020 0.50
6340 5620Zuger KB I 6040 61 6100 0.99
138.60 79.80Zur Rose Group N 86.70 16t 87.00 0.35
294.00 242.00Zwahlen I 250.00 15 250.00 0.0052 Wochen SchlussVol. in Schluss %
Hoch Tief 05.09. Stück 06.09. 06.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 05.09. Stück 06.09. 06.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 05.09. Stück 06.09. 06.09.3679 2688Canon 2783 2685t 2792 0.32
26255 20365Central Japan Railw.20865 298t 20790 -0.36
7900 6170Chugai Pharmaceut. 7770 659t 7780 0.13
7358 3277Daiichi Sankyo 6953 2175t 7048 1.37
15670 10900Daikin Industries 13580 1408t 14075 3.65
6036 4081Denso 4577 1337t 4596 0.42
10935 9063East Japan Railw. 10130 518t 10005 -1.23
22800 15570Fanuc 18615 1108t 18605 -0.05
70230 47040Fast Retailing 63990 942t 65150 1.81
4198 2768Hitachi 3901 3095t 3923 0.56
3519 2412Honda Motor 2654 6077t 2734 3.01
1396 938.00Japan Post Holdings962.00 4703t966.00 0.42
3010 2179Japan Tobacco 2220 4962t 2204 -0.72
9387 7020Kao Corp. 7691 1347t 7715 0.31
3173 2332KDDI Corp. 2870 7437t 2822 -1.69JAPAN: NIKKEI 225* 0.54%3638 2520Mitsubishi 2644 6584t 2705 2.31
740.90 490.50Mitsubishi UFJ 515.80 52700t519.80 0.78
205.00 150.10Mizuho Financial 157.40 77598t158.40 0.64
5294 4050NipponTel. &Tel. 5107 2866t 5056 -1.00
1109 635.10Nissan Motor 657.70 14740t674.00 2.48
3095 2258NTT DoCoMo 2708 3987t 2684 -0.89
3845 2528Recruit Hold. 3220 6709t 3255 1.09
5203 3573Seven &IHoldings 3908 2324t 3855 -1.36
11300 7982Shin-Etsu Chem. 11160 1144t 11170 0.09
6045 3402Softbank 4795 18821t 4668 -2.65
6973 4630Sony 6389 5635t 6360 -0.45
4775 3380Sumitomo Mitsui Fin. 3511 5064t 3526 0.43
4943 3401Takeda Pharm. 3756 5806t 3690 -1.76
5833 4929Tokio Marine 5504 1906t 5567 1.14
7257 6045Toyota 7000 4523t 7030 0.4352 Wochen SchlussVol. in Schluss %
Hoch Tief 05.09. Stück 06.09. 06.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 05.09. Stück 06.09. 06.09.92.71 56.32AB Inbev 84.95 1506t 84.50 -0.53
296.75 178.15Adidas N 274.80 473t278.90 1.49
758.90 410.00Adyen 662.80 51t667.00 0.63
179.90 130.00Aena SME 167.10 81t167.20 0.06
196.50 150.00Aeroports de Paris 161.50 45t161.50 0.00
24.01 18.60Ahold Delhaize 21.63 2422t 21.78 0.69
127.50 101.85Air Liquide 124.30 830t125.30 0.80
133.86 77.50Airbus 127.32 840t126.60 -0.57
93.96 73.14Akzo Nobel 81.62 640t 81.85 0.28
219.05 170.46Allianz vN 203.05 740t204.30 0.62
82.20 58.06Amadeus IT 68.08 727t 68.52 0.65
2294 1434Anglo American 1836 5240t 1848 0.65
217.30 130.12ASML Hold. 215.10 955t217.30 1.02
231.60 153.90Assa-Abloy AB 210.70 1947t213.00 1.09
2659 2011Associat BR Foods 2370 850t 2354 -0.68
7583 5312AstraZeneca 7191 1611t 7255 0.89
24.95 17.26Atlantia 24.30 3234t 24.64 1.40
311.90 201.80Atlas Copco A 296.60 1628t298.50 0.64
498.50 350.00Aviva 364.40 10699t364.00 -0.11
23.99 18.40AXA 21.41 6907t 21.56 0.72
643.60 439.40BAE Systems 563.40 8558t572.00 1.53
4.68 3.39Banco Santander 3.53 40908t 3.53 0.11
181.00 134.70Barclays 139.82 32240t140.10 0.20
81.77 55.64BASF N 61.01 2155t 61.46 0.74
79.95 52.02Bayer N 66.50 2457t 66.99 0.74
5.79 4.19BBVA 4.50 15902t 4.49 -0.13
117.25 80.60Beiersdorf 114.45 556t114.00 -0.39
2079 1460BHP Group 1751 10080t 1759 0.50
86.74 58.04BMW St 62.32 1816t 62.32 0.00
55.34 38.14BNP Paribas 42.46 3809t 42.45 -0.02
603.20 481.35BP PLC 507.00 40419t501.00 -1.18
3801 2337Brit. Am.Tobacco 2910 2126t 2932 0.76
268.60 157.68BT Group 167.72 16376t167.64 -0.05
118.00 79.80Capgemini 113.70 394t113.60 -0.09
498.20 310.20Christian Dior 459.40 8294463.00 0.78
851.40 570.00Coloplast 816.80 139t812.80 -0.49
2150 1468Compass Group 2080 2231t 2096 0.77
160.45 103.62Continental 116.96 449t117.46 0.43
13.12 9.10Crédit Agricole 10.67 4373t 10.72 0.42
31.14 21.79CRH 31.14 0 30.65 -1.57
60.00 40.31Daimler N 45.35 3728t 45.41 0.12
82.38 59.72Danone 81.80 1174t 81.72 -0.10
147.20 96.02Dassault Systems 128.85 283t129.40 0.43
10.63 5.78Deutsche Bank N 7.09 16100t 7.11 0.37
138.90 102.40Deutsche Börse N 136.25 529t137.40 0.84
32.05 23.36Deutsche Post N 30.39 2320t 30.49 0.33
15.88 13.46DeutscheTelekom N 15.08 6881t 15.09 0.08
3634 2513Diageo 3489 5461t 3459 -0.87
174.20 135.50DnB ASA 150.45 1498t150.45 0.00
117.15 68.00DSM 115.50 528t115.40 -0.09
696.80 424.00DSV 693.20 331t693.00 -0.03
10.26 8.08E.ON N 8.52 6005t 8.51 -0.13
15.89 10.23EDF 11.20 1615t 11.00 -1.79
24.12 17.15Endesa 23.71 1349t 23.60 -0.46
6.76 4.26Enel 6.67 27192t 6.62 -0.68
14.39 11.31Engie 13.76 4443t 13.66 -0.73
16.67 12.92Eni 13.87 10988t 13.77 -0.71
234.60 144.50Equinor ASA 166.75 4545t163.45 -1.98
96.74 72.82Ericsson B 76.94 9588t 77.62 0.88
136.70 95.50Essilor-Luxottica 134.80 724t135.20 0.30
309.00 202.00Essity AB B 294.90 1781t292.60 -0.78
2632 1710Experian Group 2586 2023t 2631 1.74
152.60 84.08Ferrari N.V. 146.80 346t148.50 1.16
26.54 16.34Ferrovial 26.10 2250t 26.43 1.26
15.82 10.93Fiat Chrysler 12.58 10056t 12.60 0.21
22.91 17.97Fortum 20.80 1065t 20.60 -0.96
69.90 38.28Fresenius 44.62 1253t 44.65 0.07
91.74 55.44Fresenius M. C. St. 61.44 619t 62.24 1.30
17.38 13.63Generali 17.05 3815t 17.11 0.35
1767 1409GlaxoSmithKline 1702 6941t 1715 0.79
343.60 218.60Glencore 239.50 31249t241.60 0.88
149.90 113.50Hann. Rückvers. N 148.70 97t149.30 0.40
39.21 31.90Healthineers 35.42 375t 35.92 1.41
104.00 74.28Heineken 98.14 498t 98.02 -0.12
108.00 80.70Henkel Vz. 92.98 507t 93.32 0.37
191.44 120.50Hennes&Mauritz 187.38 3156t191.10 1.99
656.60 462.40Hermes Intl. 646.00 59t655.20 1.42
538.80 392.20Hexagon B 435.30 808t433.80 -0.34
687.70 578.20HSBC Hold. 598.80 19054t601.00 0.37EUROPA:DJ STOXXEUROPE 600* 0.32%9.57 5.81Iberdrola 9.44 15108t 9.43 -0.11
2789 1821Imperial Brands 2143 1559t 2135 -0.35
28.75 21.85Inditex 28.54 2874t 28.65 0.39
21.62 13.42Infineon N 16.97 5795t 16.93 -0.27
12.14 8.20ING Groep 9.03 17702t 9.08 0.54
45.98 37.47Innogy 45.36 454t 45.00 -0.79
2.47 1.80Intesa Sanpaolo 2.06118258t 2.07 0.54
467.80 366.10Investor B 461.70 729t463.40 0.37
68.70 48.65KBC Group 54.98 677t 54.50 -0.87
539.80 351.70Kering 455.40 175t453.75 -0.36
111.40 85.20Kerry Group 111.00 150111.40 0.36
103.70 73.93Knorr-Bremse 84.72 182t 85.84 1.32
55.64 38.05Kone Corp. 54.16 795t 55.44 2.36
292.30 214.90Legal &General 232.20 17289t232.10 -0.04
66.02 47.75Legrand 65.52 400t 65.54 0.03
184.80 130.75Linde PLC 170.00 867t172.05 1.21
66.79 48.16Lloyds Bank.Group 50.03225701t 50.04 0.02
7370 3842London St. Exchan. 7208 584t 7322 1.58
257.80 182.00L’Oréal 250.70 524t251.20 0.20
392.65 242.30LVMH 376.40 534t379.90 0.93
118.60 82.68Michelin 99.94 444t 99.90 -0.04
228.80 180.25Münch. Rück vN 222.20 395t223.20 0.45
892.00 744.50National Grid 845.30 9668t841.00 -0.51
27.11 21.41Naturgy Energy 23.75 1218t 23.19 -2.36
33.33 21.74Neste OYJ 28.73 1169t 28.67 -0.21
5.74 4.17Nokia 4.49 10075t 4.54 1.02
98.98 57.20Nordea Bank AB 64.50 10684t 64.10 -0.62
366.15 265.15Novo-Nordisk AS B355.05 2156t357.35 0.65
15.25 13.08Orange 13.71 5408t 13.69 -0.15
688.20 393.40Orsted 670.20 443t680.60 1.55
179.50 127.05Pernod Ricard 174.60 355t174.75 0.09
25.40 17.17Peugeot 21.46 3559t 22.10 2.98
43.67 29.05Philips Elec. 42.97 1602t 43.06 0.21
1820 1300Prudential 1423 5349t 1405 -1.30
7174 5559Reckitt Benckiser 6403 1260t 6389 -0.22
2027 1467Relx 1940 3847t 1968 1.44
78.96 47.59Renault 55.45 861t 55.21 -0.43
16.93 12.37Repsol YPF 13.78 6582t 13.62 -1.16
5039 3461Rio Tinto 4221 2620t 4237 0.39
989.55 723.40Rolls-Royce Group 776.20 4434t787.00 1.39
274.20 176.55Royal Bk. of Scotl. 190.45 27847t188.10 -1.23
2687 2210Royal Dutch Shell A 2285 6171t 2260 -1.09
143.45 99.98Safran 138.00 1105t142.95 3.59
44.94 35.60Sampo 36.74 717t 36.89 0.41
182.45 122.55Sandvik 144.90 3016t144.20 -0.48
82.11 71.74Sanofi S.A. 81.19 2139t 81.59 0.49
125.00 83.95SAP 111.48 1791t111.30 -0.16
81.36 57.54Schneider Electr. 76.14 1288t 77.16 1.34
100.50 78.88SEB AB 85.30 2956t 84.98 -0.38
112.12 84.42Siemens N 91.55 1786t 92.55 1.09
1998 1243Smith &Nephew 1945 1945t 1977 1.62
4.86 3.55Snam Rete Gas 4.64 7521t 4.59 -0.99
38.44 20.81Soc. Générale 24.18 4038t 24.15 -0.10
38.92 27.99St. Gobain 33.40 1004t 33.49 0.27
742.60 514.20Standard Chartered645.80 5514t649.00 0.50
113.00 82.02Svenska Handelsbk 87.80 3647t 87.60 -0.23
8.06 5.86Telefónica 6.51 16241t 6.58 1.15
190.80 148.10Telenor 185.40 3914t179.05 -3.43
43.96 38.91Telia Comp. 42.92 5727t 42.98 0.14
254.10 187.05Tesco 229.30 19164t232.50 1.40
124.45 94.32Thales 109.95 326t109.70 -0.23
56.82 42.65Total 46.23 5308t 45.78 -0.96
14.35 9.07UniCredit 10.69 21269t 10.63 -0.54
57.77 45.12Unilever 56.89 3448t 56.78 -0.19
5333 3905Unilever plc. 5179 2343t 5190 0.21
615.80 380.00Vestas Wind Sys. 500.40 612t505.60 1.04
101.70 69.98Vinci 100.90 1179t 99.86 -1.03
26.69 20.80Vivendi 25.25 2020t 25.30 0.20
171.78 122.22Vodafone 153.72 43605t155.76 1.33
163.98 131.44Volkswagen Vz. 150.84 1134t150.40 -0.29
162.20 112.85Volvo B 137.25 3095t137.15 -0.07
48.93 38.07Vonovia N 43.31 1608t 43.30 -0.02
177.98 116.20WFD Unibail-Rod. 120.00 632t119.95 -0.04
195.45 86.00Wirecard 157.50 1142t157.30 -0.13
67.72 48.64Wolters Kluwer 66.06 425t 66.56 0.7652 Wochen SchlussVol. in Schluss %
Hoch Tief 05.09. Stück 06.09. 06.09.52 Wochen SchlussVol. in Schluss %
Hoch Tief 05.09. Stück 06.09.06.09.219.75 154.003M 164.23 758t163.71 -0.32
88.76 65.44Abbott Lab 85.90 1571t 85.87 -0.03
96.60 62.66AbbVie Inc 67.03 3021t 67.96 1.39
202.31 132.63Accenture 199.49 777t202.23 1.37
313.11 204.95Adobe 287.75 941t288.19 0.15
197.00 114.27Allergan 162.41 1107t162.94 0.33
1297 977.66Alphabet Inc. A 1212 472t 1207 -0.40
1289 970.11Alphabet Inc. C 1211 526t 1207 -0.34
66.04 42.40Altria Group 43.85 4629t 44.01 0.35
57.59 36.16Am. Intl. Group 54.68 665t 55.27 1.08
2036 1307Amazon 1841 1404t 1834 -0.36
129.34 89.05American Express 120.67 2115t120.02 -0.54
211.90 166.30Amgen 207.65 1074t207.60 -0.02
233.47 142.00Apple Inc. 213.28 10845t213.28 0.00
36.30 26.80AT&T 35.89 13645t 36.20 0.85
31.37 22.66Bank of America 28.12 24305t 27.82 -1.07
54.27 40.52Bank of NewYork 42.82 1354t 42.92 0.23
224.07 186.10Berkshire Hath. B 204.24 1144t204.69 0.22
358.41 215.78Biogen Inc. 223.96 463t225.86 0.85
492.00 360.79BlackRock 424.72 171t424.00 -0.17
446.01 292.47Boeing 360.30 1682t364.04 1.04
2019 1606Booking Hold. 1994 227t 1991 -0.20
63.69 42.48Bristol-Myers Sq. 48.51 3022t 48.44 -0.14
159.37 111.75Caterpillar 122.99 1569t123.11 0.10
98.97 58.59Celgene Corp. 97.51 801t 97.38 -0.13
428.95 272.91Charter Comm. 422.05 299t426.43 1.04
127.60 100.22Chevron Corp. 117.64 2077t117.86 0.19
58.26 40.25Cisco Systems 48.42 6076t 48.72 0.61
75.24 48.42Citigroup 66.34 5092t 66.29 -0.07
55.92 44.25Coca Cola 55.12 4500t 55.07 -0.09
76.41 57.41Colgate-Palmolive 74.29 856t 74.46 0.23
46.62 32.61Comcast A 46.41 5509t 46.28 -0.28
80.24 50.13Conoco Philips 53.44 2099t 53.53 0.16
304.64 189.51Costco 296.97 1730t302.92 2.00
82.15 51.72CVS Caremark 62.76 3468t 62.24 -0.84
145.50 94.59Danaher 142.95 677t143.62 0.47
147.15 100.35Disney Co. 138.84 1606t138.71 -0.10
60.52 40.44Dow Inc. 43.36 1654t 43.10 -0.60
94.29 78.00Duke Energy 93.41 1061t 94.07 0.70
77.03 43.73DuPont de Nemours 68.94 782t 69.37 0.62
132.13 104.17Eli Lilly 114.60 869t114.31 -0.25
51.18 42.19Excelon 48.12 1800t 48.15 0.06
87.36 64.65Exxon Mobil 70.27 4131t 70.52 0.36
208.66 123.02Facebook 190.90 10084t187.09 -2.00
259.25 147.82FedEx 164.38 391t163.07 -0.80
207.72 143.87General Dynamics 192.27 287t193.13 0.45
13.78 6.66General Electric 8.81 23857t 8.70 -1.31
41.90 30.56General Motors 38.73 2418t 38.78 0.13USA: S&P 500* 0.15%79.61 60.32Gilead Sciences 64.06 2019t 64.43 0.57
238.52 151.70Goldman Sachs 207.05 660t207.51 0.22
230.83 158.09Home Depot 228.15 1550t230.64 1.09
178.47 123.48Honeywell 170.37 1113t171.45 0.63
154.36 105.94IBM 140.97 1120t140.99 0.01
59.59 42.36Intel 50.10 7486t 50.70 1.19
148.99 121.00Johnson&Johnson128.58 2340t128.61 0.02
119.24 91.11JP Morgan Chase 112.37 3780t112.75 0.33
21.50 14.62Kinder Morgan 20.51 2714t 20.45 -0.29
393.43 241.18Lockheed Martin 385.15 299t387.54 0.62
118.23 84.75Lowe’sCompanies 114.21 1533t114.78 0.50
293.46 171.89MasterCard 292.08 1296t291.00 -0.37
221.93 156.56McDonald’s 219.49 731t220.45 0.44
109.70 81.66Medtronic 107.72 1682t107.87 0.14
87.35 66.10Merck &Co. 86.10 2566t 86.54 0.51
51.16 37.76MetLife 45.95 1648t 46.38 0.94
141.68 93.96Microsoft 140.05 11018t138.89 -0.83
56.68 38.79Mondelez Intern. 56.14 1925t 56.67 0.94
50.37 36.74Morgan Stanley 42.47 3481t 42.23 -0.57
386.80 231.23Netflix 293.25 3228t290.85 -0.82
225.96 164.25Nextera Energy 219.81 969t219.41 -0.18
90.00 66.53Nike 88.42 1520t 88.62 0.23
292.76 124.46Nvidia 179.74 4544t178.12 -0.90
60.50 42.40Oracle 53.84 3886t 53.57 -0.50
121.48 74.66PayPal 111.46 2095t110.08 -1.24
139.18 104.53Pepsico 135.98 1244t136.90 0.68
46.47 33.97Pfizer 36.34 8181t 36.37 0.08
92.74 64.67Philip Morris 71.95 2675t 72.76 1.13
123.43 78.49Procter&Gamble 122.76 1762t123.20 0.36
90.34 49.10Qualcomm Inc. 78.99 2455t 78.66 -0.42
210.89 144.27Raytheon Co. 185.27 762t191.08 3.13
63.65 31.03Schlumberger 34.06 5896t 34.29 0.68
191.49 145.42Simon 150.06 393t150.47 0.27
60.65 42.50Southern Co. 59.50 1932t 59.89 0.66
99.72 54.10Starbucks Corp. 95.56 1806t 96.20 0.67
110.94 60.15Target 108.54 3112t109.96 1.31
130.37 87.70Texas Instruments 126.81 1032t127.35 0.43
155.09 111.08Travelers Comp. 151.74 470t153.26 1.00
57.81 43.14U.S. Bancorp 53.27 1920t 53.55 0.52
180.54 128.08Union Pacific 166.13 1015t164.38 -1.06
287.94 208.07United Health 229.59 2273t231.18 0.69
144.40 100.48United Technolog. 133.03 744t133.87 0.63
125.09 89.89UPS 121.20 992t120.29 -0.75
61.58 52.28Verizon 58.59 3784t 58.84 0.42
186.18 121.60VISA Inc. 184.73 2992t185.66 0.50
86.31 49.03Walgreens Boots 52.33 1169t 52.50 0.32
117.96 85.78Walmart Inc. 115.44 1958t114.91 -0.46
58.07 43.02Wells Fargo 47.62 8116t 47.26 -0.7752 Wochen SchlussVol. inVerlauf %
Hoch Tief 05.09. Stück 06.09. 06.09.52 Wochen SchlussVol. inVerlauf %
Hoch Tief 05.09. Stück 06.09. 06.09.SPISchluss Verlauf %absolut
(19.00 Uhr) 05.09. 06.09. 06.09. 06.09.
Europa
SMI 9983.07 10073.82 0.91 90.75
SPI 12161.50 12266.71 0.87 105.21
ATX2930.92 2935.72 0.16 4.80
DAX 12126.78 12191.73 0.54 64.95
CAC 40 5593.37 5603.99 0.19 10.62
S&P UK 1468.36 1470.74 0.16 2.38
Euro Stoxx 50 3484.70 3495.19 0.30 10.49
Stoxx Europe 50 3179.52 3190.41 0.34 10.89
Amerika
Dow Jones 26728.15 26813.81 0.32 85.66S&P 500 2976.00 2980.46 0.15 4.46
Nasdaq 8116.83 8116.84 0.00 0.02
S&P TSX 16574.81 16545.67 -0.18 -29.14
Mexiko IPC 42731.48 42996.91 0.62 265.43
Bovespa 102243.00102849.10 0.59 606.10
Merval 26932.14 27867.00 3.47 934.86
Asien und Afrika
Nikkei 225 21085.94 21199.57 0.54 113.63
Hang Seng 26446.67 26628.82 0.69 182.15
Shanghai Comp. 2985.86 2999.60 0.46 13.74
Indien BSE 36644.42 36981.77 0.92 337.35
S&P ASX 200 6613.20 6647.30 0.52 34.10
S&P SA 50 2691.47 2693.16 0.06 1.69SMI (SWISS-MARKET-INDEX) 10073.82 0.91%9800985099009950100001005010100