30 FINANZEN Mittwoch, 21. August 2019
Schluss Vol.in %absolut
20.08. Stück 20.08. 20.08.
TAGESGEWINNER
SMI
Alcon 60.60 1893t 0.33 0.20
ZurichInsur.GrpN352.00 624t 0.23 0.80
RichemontN75.34 1561t 0.21 0.16
SwatchI264.40 206t -0.26 -0.70
NovartisN87.64 3850t -0.28 -0.25
SPI
HighlightE.andE.I20.60 4560 8.42 1.60
BellevueN23.00 43t 6.98 1.50
BasileaPharmac.N39.16 162t 5.90 2.18
AscomN10.74 313t 5.29 0.54
KurosBiosc.N1.63 20t 4.17 0.07
TAGESVERLIERER
SMI
Sika 137.05 655t -1.90 -2.65
LafargeHolcimN46.33 1928t -1.30 -0.61
GivaudanN2 580 21t -1.15 -30.00
SGSN2 364 13t -1.05 -25.00
NestléN107.96 4927t -1.03 -1.12
SPI
HochdorfN53.00 41t -27.69 -20.30
AiropackTech.N0.032 56 -16.13 -0.01
ReliefTherap. 0.00 421t -12.50 0.00
Medartis 45.20 38t -9.24 -4.60
Huber+SuhnerN62.80 109t -9.12 -6.30
MEISTGEHANDELTE TITEL
SMI
UBSGroupN10.23 15626t -0.39 -0.04
CreditSuisseGroupN11.10 6996t -0.94 -0.11
ABBN18.15 5158t -0.82 -0.15
NestléN107.96 4927t -1.03 -1.12
NovartisN87.64 3850t -0.28 -0.25
SPI
MeyerBurgerN0.38 4466t -4.27 -0.02
AryztaN0.76 3144t 1.36 0.01
EvolvaHoldingN0.14 1855t -6.76 -0.01
OCOerlikonN8.89 1548t -1.66 -0.15
ClariantN17.49 1504t -0.74 -0.139770.39
-0.56%2499.55
-0.48%SMIM(PR)SCHWEIZ:SWISS-MARKET- INDEX (SMI) SMI:-0.56%
52-Wochen-Vergleich 52Wochen Schluss Vol.in Schluss %%%%%letzt eGVerwartete Diff.zu Marktkap.
Tief Hoch Hoch Tief 19.08. Stück 20.08. 20.08. 2019 1Jahr 3Jahre 5Jahre gez.Div.Termin Div.Div.Rend. KGV KBV 200-TL inMio.
23.54 17.25ABB N 18.30 5158t 18.15 -0.82 -2.92 -19.69 -14.22 -11.85 0.80 02.05.19 0.82 4.46 16.75 2.86 -6.03 39351.89
60.34 42.43Adecco Group N 51.70 724t 51.44 -0.50 12.00 -12.13 -6.56 -23.22 2.50 16.04.19 2.47 4.77 9.84 1.91 -2.35 8402.42
63.85 53.82Alcon 60.40 1893t 60.60 0.33 ------0.20 0.33 29.50 1.53 2.76 29615.22
15.44 10.36Credit Suisse Group N 11.20 6996t 11.10 -0.94 2.73 -25.08 -0.28 -54.45 0.26 26.04.19 0.29 2.58 7.81 0.60 -7.36 28358.95
467.10 353.20 Geberit N 437.30 138t 435.60 -0.39 13.94 0.46 2.33 41.66 10.80 03.04.19 11.71 2.68 24.14 7.94 4.54 16135.25
2835 2224Givaudan N 2610 21t 2580 -1.15 13.36 11.88 27.28 70.97 60.00 28.03.19 63.27 2.42 28.64 5.97 1.80 23822.65
54.00 39.11LafargeHolcim N 46.94 1928t 46.33 -1.30 14.40 -3.46 -7.71 -35.47 2.00 15.05.19 2.00 4.26 12.40 0.98 -3.21 28535.99
352.00 245.10 Lonza N 348.30 192t 347.20 -0.32 36.32 11.03 101.53 269.30 2.75 18.04.19 3.09 0.89 25.33 3.67 12.87 25855.55
109.66 77.74 Nestlé N 109.08 4927t 107.96 -1.03 35.29 31.95 36.83 54.34 2.45 11.04.19 2.78 2.55 23.07 5.81 15.63 321288.96
94.40 71.46Novartis N 87.89 3850t 87.64 -0.28 14.26 15.86 23.19 18.77 2.60 28.02.19 2.97 3.38 16.81 3.51 4.57 221499.12
89.58 60.44Richemont N 75.18 1561t 75.34 0.21 19.59 -11.59 25.88 -13.70 1.90 11.09.19 2.16 2.87 19.58 2.17 2.86 43260.23
283.30 229.20 Roche GS 274.70 1188t 273.00 -0.62 12.16 12.81 12.58 2.82 8.70 05.03.19 9.28 3.38 13.62 6.17 3.28 235479.61
2697 2151SGS N 2389 13t 2364 -1.05 6.97 -8.41 9.14 16.17 78.00 22.03.19 82.54 3.45 24.88 10.24 -3.77 17885.39
170.00 112.70 Sika 139.70 655t 137.05 -1.90 9.99 -1.54 78.09 133.81 2.05 09.04.19 2.68 1.92 22.29 5.56 -2.61 19431.11
445.90 247.70 Swatch I 265.10 206t 264.40 -0.26 -7.78 -38.40 -2.00 -46.78 8.00 24.05.18 8.75 3.30 14.80 1.15 -9.14 14309.66
498.50 349.00 Swiss Life N 471.90 139t 470.00 -0.40 24.14 35.06 97.56 107.05 16.50 30.04.19 20.06 4.25 12.60 1.02 7.85 15789.47
102.95 85.88 Swiss Re N 99.52 1131t 99.00 -0.52 9.85 13.69 22.98 34.24 5.60 17.04.19 5.99 6.02 11.56 1.00 3.76 32413.07
499.40 427.00 Swisscom N 488.20 216t 486.70 -0.31 3.62 8.66 4.37 -7.38 22.00 02.04.19 22.00 4.51 17.15 2.85 2.29 25212.01
16.11 9.86UBS Group N 10.27 15626t 10.23 -0.39 -16.43 -33.75 -20.61 -36.37 0.70 02.05.19 0.76 7.37 8.41 0.69 -17.64 39458.84
354.70 282.40 Zurich Insur.Grp N 351.20 624t 352.00 0.23 20.10 19.00 44.20 29.27 19.00 03.04.19 20.68 5.89 12.66 1.55 8.76 52662.03
Erläuterungen:Beim52-Wochen-VergleichzeigtdasDreieckan,wienahderderzeitigeKursamHöchst-bzw.Tiefststanddervergangenen52Wochenliegt.
DieausgewiesenenUnternehmenskennzahlen(Quelle )basierenaufdenAnalystenerwartungendernächsten12Monate.Copyright©2019FactSetResearchSystemsInc.Allrightsreserved.
A
2.88 1.43Addex Therapeutics 1.53 27t 1.55 1.31
237.00 155.00Adval Tech N 166.00 -166.00 0.00
13.40 11.44Aevis Victoria N 12.60 29t 12.55 -0.40
1.39 1.15Airesis N 1.23 260 1.20 -2.44
9.20 0.0202AiropackTech. N 0.0310 2560.0260-16.13
184.60 149.50Allreal N 183.60 23t182.00 -0.87
155.80 103.00Also Holding 139.40 14t138.80 -0.43
23.50 18.75Aluflexpack 19.80 1371 20.00 1.01
78.26 18.03AMS 40.79 1161t 39.97 -2.01
365.50 243.00APG SGA N 265.00 549265.00 0.00
15.78 10.00Arbonia N 11.02 45t 11.08 0.54
4.72 1.90Arundel N 2.08 50 2.08 0.00
2.73 0.68Aryzta N 0.75 3144t 0.76 1.36
20.15 9.54Ascom N 10.20 313t 10.74 5.29
8.90 1.80Asmallworld 2.10 230 2.12 0.95
233.20 93.70Autoneum Hold. N 100.30 14t 99.80 -0.50
B
147.28 106.84Bachem Hold. N 134.20 2653132.40 -1.34
183.90 131.10Bâloise N 181.10 132t180.70 -0.22
494.00 430.00Bank Linth 476.00 83474.00 -0.42
2064 1504Barry Callebaut N 1938 5171 1923 -0.77
936.00 900.00Baselland KB 904.00 271906.00 0.22
62.70 33.46Basilea Pharmac. N 36.98 162t 39.16 5.90
82.00 68.00Basler KB PS 69.40 4949 69.20 -0.29
74.60 55.05BB Biotech N 63.10 44t 62.85 -0.40
6140 3750Belimo N 5020 617 5000 -0.40
328.00 243.50Bell Food Group N 264.00 8706248.50 -5.87
25.50 18.00Bellevue N 21.50 43t 23.00 6.98
415.00 312.00Bergb. Eng.Trüb.Titlis326.00 115327.00 0.31
246.50 190.00Berner KB N 215.00 4195212.50 -1.16
44.20 40.40BFW Liegensch. N 43.50 525 43.50 0.00
72.00 57.60BKW N 63.20 14t 62.50 -1.11
8.48 0.95Blackstone 1.09 1 1.09 0.00
85.65 44.46Bobst N 47.90 45t 46.20 -3.55
211.80 123.90Bossard N 130.10 18t129.60 -0.38
206.00 185.00Bq. Cant. Geneve N200.00 494199.00 -0.50
820.00 688.00Bq. Cant.Vaudoise N725.00 4381722.00 -0.41
59.00 52.00Bq. Canton de Jura N58.50 - 58.50 0.00
3.56 2.26Bq. Profil de Gestion I2.90 - 2.90 0.00
362.40 252.00Bucher Ind. N 282.60 16t280.60 -0.71
358.80 216.50Burckhardt Comp. N229.50 3138226.00 -1.53
90.90 68.00Burkhalter 73.80 1099 74.00 0.27
950.00 790.00BVZ N 940.00 48930.00 -1.06
C
35.75 26.80Calida Holding N 27.80 932 27.50 -1.08
314.00 228.00Carlo Gavazzi I 270.00 141268.00 -0.74
61.40 35.50Cassiopea 41.60 1128 41.50 -0.24
99.90 73.25Cembra Money Bk N97.80 61t 97.70 -0.10
455.00 400.00Cham Group N 429.00 654430.00 0.23
3.92 2.10CI Com I 2.40 - 2.40 0.00
64.00 35.40Cicor Technologies N43.80 1544 44.15 0.80
27.08 16.87Clariant N 17.62 1504t 17.49 -0.74
115.00 73.90Coltene N 77.30 2839 75.60 -2.20
106.50 74.45Comet N 82.35 25t 79.30 -3.70
111.50 98.00Comp. Fin.Tradition I100.50 -100.50 0.00
1230 714.00Conzzeta N 785.00 1848781.00 -0.51
141.90 76.10Cosmo Pharmac.N 85.20 11t 86.00 0.94
89.00 76.00CPH N 83.80 371 83.80 0.00
152.00 89.00Crealogix N 92.80 34 92.40 -0.43
D
189.80 122.60Dätwyler I 152.40 11t148.60 -2.49
76.10 46.68DKSH Holding N 48.50 82t 48.04 -0.95
787.50 573.00dormakaba N 702.50 5625701.50 -0.14
122.15 73.88Dufry N 77.82 281t 78.12 0.39
E
166.00 58.00Edisun Power N 138.00 777132.00 -4.35
7.97 5.25EFG N 6.12 105t 6.06 -0.98
442.00 326.00Elma Electronic N 408.00 57418.00 2.45
973.00 667.50Emmi N 838.50 4461844.00 0.66
644.00 447.60EMS-Chemie N 584.00 28t581.00 -0.51
0.31 0.13Evolva Holding N 0.15 1855t 0.14 -6.76
F
118.00 52.90Feintool Intern. N 57.50 5609 59.00 2.61
SCHWEIZ:SWISS-PERFORMANCE-INDEX (SPI) SPI:-0.60%
214.80 159.00Flughafen Zürich N 179.00 64t177.80 -0.67
1799 1318Forbo N 1430 2159 1418 -0.84
15.00 13.45Fundamenta Real 14.50 3640 14.50 0.00
G
58.30 42.16Galenica N 52.80 179t 53.35 1.04
9.15 2.76GAM N 3.63 667t 3.63 0.11
1290 730.00Georg Fischer N 797.00 26t790.00 -0.88
32.90 27.20Glarner KB N 31.00 1200 31.00 0.00
1500 1300Graubündner KB PS 1470 120 1475 0.34
408.00 350.00Grp. Minoteries SA 366.00 100364.00 -0.55
1128 770.00Gurit I 1096 1926 1092 -0.36
H
130.70 112.10Helvetia N 126.20 56t126.20 0.00
138.50 107.50HIAG Immobilien N 128.00 2039127.50 -0.39
22.20 17.00Highlight E. and E. I 19.00 4560 20.60 8.42
200.00 51.90Hochdorf N 73.30 41t 53.00-27.69
85.90 61.20Huber +Suhner N 69.10 109t 62.80 -9.12
4660 4240Hypo Lenzburg N 4500 5 4520 0.44
I
25.02 15.20Idorsia 23.90 355t 23.92 0.08
70.25 25.32Implenia N 30.24 245t 29.58 -2.18
642.50 403.80Inficon N 606.50 2556601.50 -0.82
2540 1340Interroll N 1766 1304 1730 -2.04
521.00 462.00Intershop N 517.00 635518.00 0.19
71.80 56.60Investis Holding 70.80 261 70.60 -0.28
187.50 143.50IVF Hartmann N 154.00 54150.00 -2.60
J
54.46 33.57Julius Bär N 38.15 746t 37.87 -0.73
151.00 123.50Jungfraubahn N 147.00 2015147.80 0.54
K
180.00 107.80Kardex N 134.20 13t131.00 -2.38
54.00 31.55Klingelnberg 32.30 2435 31.85 -1.39
330.00 161.10Komax N 172.40 36t174.60 1.28
82.00 50.50KTM Industries 53.00 2668 52.90 -0.19
9.47 5.17Kudelski I 5.87 58t 5.83 -0.68
162.30 121.65Kühne +Nagel N 140.75 145t138.70 -1.46
7.95 1.48Kuros Biosc. N 1.56 20t 1.63 4.17
L
55.00 36.00Lalique Group 38.60 162 38.80 0.52
85.85 52.05Landis+Gyr 84.10 115t 82.25 -2.20
34.30 13.75lastminute.com 34.20 870 33.40 -2.34
2.22 1.45Leclanché N 1.57 63t 1.62 3.18
1480 920.00Lem N 1258 100 1250 -0.64
54.15 28.82Leonteq N 31.18 67t 30.14 -3.34
85400 68600Lindt &Sprüngli N 80400 118 80100 -0.37
7510 5730Lindt &Sprüngli PS 7425 2153 7410 -0.20
71.90 57.30LLB N 60.90 5883 59.70 -1.97
48.80 28.85Logitech Intern. N 38.71 717t 38.58 -0.34
0.17 0.0570LumX Group 0.0920 15t0.0890 -3.26
518.00 411.50Luzerner KB N 420.00 1948423.00 0.71
M
39.70 15.20MCH Group N 23.30 682 23.30 0.00
105.88 78.50Medacta Group 82.50 2550 82.60 0.12
84.00 44.00Medartis 49.80 38t 45.20 -9.24
20.65 14.10Meier Tobler N 15.54 6290 15.86 2.06
3435 1920Metall Zug N 1980 184 1980 0.00
0.95 0.32Meyer Burger N 0.40 4466t 0.38 -4.27
10.20 6.00Mikron N 7.20 2721 7.24 0.56
11.94 8.78Mobilezone N 9.34 48t 9.28 -0.64
278.00 215.50Mobimo N 275.50 9183271.50 -1.45
24.50 12.16Molecular Partn. N 13.16 5512 13.14 -0.15
N
11.34 5.33Newron Pharmac. N 6.14 6154 5.88 -4.23
O
19.90 8.00ObsEva SA 8.68 333 8.64 -0.46
14.52 8.63OC Oerlikon N 9.04 1548t 8.89 -1.66
17.30 11.55Orascom N 14.98 7816 15.00 0.13
100.00 77.00Orell Fuessli N 91.50 1051 91.50 0.00
92.70 74.00Orior N 83.60 17t 83.90 0.36
P
83.95 66.55Pargesa I 69.30 69t 68.50 -1.15
801.00 581.50Partners Group N 792.40 75t796.00 0.45
34.60 25.10Peach Property N 33.00 2114 33.30 0.91
0.0240 0.0025Perfect N 0.0170 -0.0170 0.00149.00 51.50Perrot Duval I 137.00 -137.00 0.00
688.00 380.00Phoenix Mecano I 401.00 1018385.50 -3.87
258.00 218.00Plazza N 255.00 468255.00 0.00
56.80 42.90Poenina Holding 45.00 328 45.00 0.00
34.75 4.19Polyphor 4.40 46t 4.40 -0.11
72.00 55.00Private Equity N 58.00 175 57.00-1.72
131.90 91.25PSP Swiss Prop. N 130.80 174t130.30 -0.38
R
0.0092 0.0010Relief Therap. 0.0016 421t0.0014-12.50
159.80 119.00Rieter N 130.60 2630129.80 -0.61
1270 1115Romande Energie N 1240 234 1210 -2.42
S
22.30 5.55Santhera Pharma N 12.20 6031 12.32 0.98
343.00 198.50Schaffner N 200.00 211199.00 -0.50
238.80 183.00Schindler N 209.40 47t209.60 0.10
246.40 188.50Schindler PS 210.30 156t210.60 0.14
50.50 31.20Schlatter N 39.40 - 39.40 0.00
0.82 0.30Schmolz+Bickenb. N 0.31 533t 0.31 -0.48
1230 828.00SchweiterTechn. I 921.00 1279915.00 -0.65
72.70 30.00Sensirion 34.70 9129 34.40-0.86
120.00 68.60SFS Group N 71.75 39t 70.35-1.95
469.50 318.00Siegfried N 366.00 8888364.50 -0.41
13.00 9.80SIG Combibloc 12.58 181t 12.42-1.27
6440 4000SNB N 5100 36 5040 -1.18
236.00 144.55Sonova N 227.50 121t227.90 0.18
26.40 19.40Spice Private Eq. 21.20 40 21.40 0.94
517.00 413.00St. Galler KB N 434.00 4197430.50 -0.81
47.40 37.00Stadler Rail 43.30 127t 43.68 0.88
69.80 41.00Starrag Group N 49.80 40 49.00-1.61
896.20 587.00Straumann N 784.60 61t774.20 -1.33
125.00 75.15Sulzer N 90.90 68t 90.25-0.72
95.00 66.90Sunrise Comm. N 78.55 262t 78.00-0.70
83.75 47.50Swatch N 49.44 182t 49.12-0.65
95.00 84.00Swiss Fin.&Prop. 95.00 420 95.00 0.00
98.15 77.20Swiss Prime Site N 97.20 214t 96.45-0.77
75.80 34.25Swissquote N 40.78 24t 40.36-1.03
T
146.00 97.30Tamedia N 105.80 3895105.00 -0.76
263.00 179.30Tecan N 238.00 27t235.00 -1.26
184.55 106.90Temenos N 162.05 198t160.25 -1.11
111.50 98.60Thurgauer KB PS 107.00 2407106.50 -0.47
10.90 5.68Tornos N 6.91 43t 6.95 0.58
U
186.70 65.95U-Blox N 71.15 22t 70.85-0.42
V
12.00 9.60Valartis Group N 10.30 10 10.40 0.97
118.00 99.80Valiant N 102.60 9940102.20 -0.39
294.00 204.00Valora N 271.00 9363267.00 -1.48
40.80 35.20Varia US Prop. 36.40 - 36.40 0.00
132.00 81.05VATGroup N 114.50 75t113.40 -0.96
526.00 465.00Vaudoise Ass. N 510.00 394506.00 -0.78
2490 1805Vetropack I 2045 131 2035 -0.49
181.25 101.80Vifor Pharma N 157.00 201t155.15 -1.18
925.00 725.00Villars N 795.00 -795.00 0.00
1.38 0.93VonRoll I 0.98 19t 0.98 0.41
73.20 49.60Vontobel N 50.80 84t 50.35-0.89
178.40 130.20VP Bank N 152.60 779154.60 1.31
324.50 239.00VZ Holding N 290.00 1188288.50 -0.52
W
128.00 103.50Walliser KB N 117.00 1384118.00 0.85
2007 1750Warteck Invest N 1980 26 1980 0.00
3.96 2.12Wisekey Intern. N 2.39 9431 2.25 -5.86
Y
148.80 111.60Ypsomed N 125.20 2898123.00 -1.76
Z
46.00 29.15Zehnder N 37.10 4694 36.90-0.54
28.50 21.20Züblin N 26.40 253 26.40 0.00
1900 1630Zug Estates Hold. N 1900 337 1875 -1.32
6340 5620Zuger KB I 6040 28 6080 0.66
140.80 79.80Zur Rose Group N 96.00 11t 95.30-0.73
294.00 242.00Zwahlen I 250.00 -250.00 0.0052Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08. 20.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08. 20.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08. 20.08.3679 2705Canon 2755 2020t 2767 0.44
26255 20400Central Japan Railw.20955 245t 20975 0.10
7900 6090Chugai Pharmaceut. 7430 412t 7470 0.54
7358 3277Daiichi Sankyo 7228 1610t 7242 0.19
15670 10900Daikin Industries 13270 384t 13350 0.60
6036 4081Denso 4257 1097t 4272 0.35
10935 9063East Japan Railw. 10085 317t 10130 0.45
22800 15570Fanuc 18010 852t 18180 0.94
70230 47040Fast Retailing 62900 388t 62710 -0.30
4198 2768Hitachi 3670 1179t 3694 0.65
3519 2425Honda Motor 2472 2487t 2495 0.93
1396 976.00Japan Post Holdings995.00 3153t995.00 0.00
3046 2253Japan Tobacco 2299 4736t 2262 -1.59
9387 7020Kao Corp. 7549 1622t 7767 2.89
3173 2332KDDI Corp. 2736 3834t 2755 0.68JAPAN: NIKKEI 225* 0.55%3638 2557Mitsubishi 2571 5287t 2601 1.15
740.90 492.20Mitsubishi UFJ 505.30 26541t507.10 0.36
205.00 150.10Mizuho Financial 155.20 56462t156.00 0.52
5294 4050NipponTel. &Tel. 4976 1932t 5013 0.74
1109 638.10Nissan Motor 663.40 8750t669.30 0.89
3095 2258NTT DoCoMo 2646 3464t 2645 -0.06
3845 2528Recruit Hold. 3311 4717t 3364 1.60
5203 3573Seven &IHoldings 3790 1607t 3772 -0.47
11300 7982Shin-Etsu Chem. 10495 754t 10540 0.43
6045 3402Softbank 4980 10866t 4937 -0.86
6973 4630Sony 5896 3742t 5965 1.17
4775 3419Sumitomo Mitsui Fin. 3479 2975t 3495 0.46
4943 3498Takeda Pharm. 3543 3891t 3584 1.16
5833 4929Tokio Marine 5503 1605t 5541 0.69
7257 6045Toyota 6873 3149t 6909 0.5252Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08. 20.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08. 20.08.92.71 56.32AB Inbev 86.57 1161t 85.66-1.05
296.75 178.15Adidas N 259.50 446t260.95 0.56
758.90 410.00Adyen 668.00 72t670.00 0.30
179.90 130.00Aena SME 163.90 78t162.40 -0.92
196.50 150.00Aeroports de Paris 154.60 89t153.00 -1.03
24.01 18.60Ahold Delhaize 20.84 2958t 20.69-0.70
127.20 101.85Air Liquide 123.45 540t122.70 -0.61
133.86 77.50Airbus 124.78 999t126.20 1.14
93.96 73.14Akzo Nobel 81.22 726t 80.98-0.30
219.05 170.46Allianz vN 201.15 782t200.45 -0.35
82.20 58.06Amadeus IT 68.28 731t 67.18-1.61
2294 1434 AngloAmerican 1740 4768t 1716 -1.33
211.50 130.12ASML Hold. 195.08 654t194.26 -0.42
231.60 153.90Assa-Abloy AB 215.60 1096t215.00 -0.28
2659 2011Associat BR Foods 2299 1040t 2263 -1.57
7475 5312AstraZeneca 7281 1753t 7269 -0.16
24.95 16.94Atlantia 23.79 1138t 23.08-2.98
311.90 201.80Atlas Copco A 275.00 1332t274.20 -0.29
498.50 355.60Aviva 363.50 11454t358.10 -1.49
23.99 18.40AXA 21.72 5812t 21.49-1.08
643.60 439.40BAE Systems 552.40 8652t550.60 -0.33
4.68 3.42Banco Santander 3.55 35902t 3.49 -1.63
185.90 136.48Barclays 140.60113581t138.48 -1.51
81.77 55.64BASF N 57.97 2396t 57.85-0.21
84.38 52.02Bayer N 66.30 3370t 66.00-0.45
5.79 4.19BBVA 4.27 19634t 4.21 -1.44
111.95 80.60Beiersdorf 110.50 375t110.15 -0.32
2079 1460BHP Group 1781 6888t 1735 -2.62
86.74 58.04BMW St 60.36 1009t 59.74-1.03
55.34 38.14BNP Paribas 40.80 3144t 40.53-0.65
603.20 481.35BP PLC 500.10 31273t493.35 -1.35
4164 2337Brit. Am.Tobacco 3037 3042t 2980 -1.86
268.60 162.34BT Group 167.38 34750t162.84 -2.71
118.00 79.80Capgemini 106.45 392t105.20 -1.17
498.20 310.20Christian Dior 446.00 9121442.40 -0.81
851.40 570.00Coloplast 835.20 310t839.40 0.50
2113 1468Compass Group 2058 2458t 2068 0.49
186.10 103.62Continental 106.80 548t105.44 -1.27
13.12 9.10Crédit Agricole 10.28 5148t 10.13-1.46
30.70 21.79CRH 29.21 0 29.14-0.24
60.00 40.31Daimler N 41.97 2945t 41.34-1.51
81.16 59.72Danone 80.54 1303t 79.94-0.74
147.20 96.02Dassault Systems 128.25 407t128.75 0.39
10.63 5.78Deutsche Bank N 6.33 12210t 6.30 -0.46
133.25 102.40Deutsche Börse N 129.85 276t129.45 -0.31
32.18 23.36Deutsche Post N 28.88 2096t 28.62-0.90
15.88 13.35DeutscheTelekom N14.98 6413t 14.96-0.12
3538 2513Diageo 3446 4207t 3443 -0.09
174.20 135.50DnB ASA 148.65 877t146.20 -1.65
116.60 68.00DSM 110.00 577t109.75 -0.23
660.60 424.00DSV 635.20 365t634.40 -0.13
10.26 8.08E.ON N 8.40 9260t 8.21 -2.27
15.89 10.23EDF 10.79 2542t 10.46-3.01
24.12 17.15Endesa 23.53 2550t 23.25-1.19
6.62 4.22Enel 6.36 25150t 6.24 -1.93
14.39 11.31Engie 13.63 3879t 13.49-1.03
16.67 12.92Eni 13.27 8760t 13.14-0.98
234.60 144.50Equinor ASA 148.70 3194t148.90 0.13
96.74 72.82Ericsson B 81.20 3777t 81.48 0.34
131.80 95.50Essilor-Luxottica 128.55 687t129.05 0.39
298.40 202.00Essity AB B 293.30 1201t295.30 0.68
2587 1710Experian Group 2534 2398t 2506 -1.10
152.60 84.08Ferrari N.V. 141.70 389t139.55 -1.52
25.71 16.34Ferrovial 25.42 1653t 25.32-0.39
15.82 10.93Fiat Chrysler 11.26 5583t 11.16-0.92
22.91 17.97Fortum 20.79 1106t 20.30-2.36
69.90 38.28Fresenius 43.47 1420t 43.52 0.12
91.74 55.44Fresenius M. C. St. 60.78 607t 60.52-0.43
17.38 13.63Generali 16.18 3394t 16.22 0.28
1749 1409GlaxoSmithKline 1665 8000t 1666 0.11
343.60 218.60Glencore 232.95 39425t229.80 -1.35
148.00 113.50Hann. Rückvers. N 146.50 96t146.30 -0.14
39.95 31.90Healthineers 36.25 286t 36.25 0.01
104.00 74.28Heineken 94.66 620t 94.62-0.04
113.80 80.70Henkel Vz. 87.00 524t 85.80-1.38
177.40 120.50Hennes&Mauritz 174.82 4135t175.22 0.23
652.00 462.40Hermes Intl. 613.20 51t610.60 -0.42
550.80 392.20Hexagon B 442.70 442t442.00 -0.16
695.90 588.70HSBC Hold. 603.70 28586t596.90 -1.13EUROPA:DJ STOXXEUROPE 600* -0.68%9.36 5.81Iberdrola 9.30 13427t 9.29 -0.13
2948 1821Imperial Brands 2112 2301t 2082 -1.42
28.86 21.85Inditex 26.61 1679t 26.33 -1.05
22.46 13.42Infineon N 15.76 4680t 15.64 -0.74
12.14 8.20ING Groep 8.49 15894t 8.48 -0.13
43.94 37.12Innogy 43.84 128t 43.60 -0.55
2.47 1.80Intesa Sanpaolo 1.91 88586t 1.90 -0.56
467.80 366.10Investor B 441.00 897t443.20 0.50
68.70 48.65KBC Group 52.40 556t 51.76 -1.22
539.80 351.70Kering 437.95 226t434.80 -0.72
110.80 85.20Kerry Group 108.00 80108.90 0.83
103.70 73.93Knorr-Bremse 85.29 130t 84.46 -0.97
53.70 38.05Kone Corp. 52.00 630t 51.20 -1.54
292.30 221.40Legal &General 227.20 14123t224.00 -1.41
66.02 47.75Legrand 62.22 397t 61.90 -0.51
184.80 130.75Linde PLC 170.25 597t170.25 0.00
66.79 48.16Lloyds Bank.Group 49.94211206t 49.72 -0.43
7272 3842London St. Exchan. 6928 872t 6880 -0.69
257.80 182.00L’Oréal 237.60 481t236.40 -0.51
392.65 242.30LVMH 356.85 471t355.70 -0.32
118.60 82.68Michelin 93.50 422t 91.98 -1.63
228.80 180.25Münch. Rück vN 219.80 338t219.10 -0.32
892.00 744.50National Grid 867.90 5058t850.30 -2.03
27.11 21.41Naturgy Energy 23.92 553t 23.61 -1.30
33.33 21.74Neste OYJ 30.48 992t 29.53 -3.12
5.74 4.17Nokia 4.71 10423t 4.65 -1.38
99.34 57.20Nordea Bank AB 59.50 5525t 59.01 -0.82
349.70 265.15Novo-Nordisk AS B344.00 2034t344.60 0.17
15.25 13.08Orange 13.60 6046t 13.50 -0.70
680.80 393.10Orsted 678.00 419t661.40 -2.45
165.45 127.05Pernod Ricard 158.10 310t158.30 0.13
25.40 17.17Peugeot 19.37 1635t 19.10 -1.39
43.67 29.05Philips Elec. 42.00 1309t 42.01 0.02
1820 1325Prudential 1399 8184t 1412 0.93
7174 5559Reckitt Benckiser 6193 1214t 6170 -0.37
1995 1467Relx 1948 4274t 1929 -0.98
78.96 47.59Renault 49.20 1075t 48.75 -0.90
16.93 12.37Repsol YPF 12.82 6882t 12.56 -2.07
5039 3461Rio Tinto 4065 2934t 4010 -1.37
989.55 723.40Rolls-Royce Group 762.80 10017t769.00 0.81
274.20 176.55Royal Bk. of Scotl. 184.65 21816t184.50 -0.08
2687 2210Royal Dutch Shell A 2315 9934t 2288 -1.17
137.20 99.98Safran 126.95 510t126.50 -0.35
44.94 36.30Sampo 37.27 565t 36.80 -1.26
182.45 122.55Sandvik 135.55 6638t136.25 0.52
80.44 71.74Sanofi S.A. 77.24 2217t 77.06 -0.23
125.00 83.95SAP 107.98 1650t106.86 -1.04
81.36 57.54Schneider Electr. 73.06 1029t 72.96 -0.14
100.50 78.88SEB AB 83.40 3057t 82.58 -0.98
114.12 84.42Siemens N 87.23 1879t 87.22 -0.01
1944 1243Smith &Nephew 1917 1947t 1917 0.00
4.86 3.51Snam Rete Gas 4.54 7538t 4.47 -1.43
38.44 20.81Soc. Générale 22.38 2852t 22.11 -1.23
38.92 27.99St. Gobain 32.35 1190t 32.02 -1.02
742.60 514.20Standard Chartered618.40 4803t617.00 -0.23
113.00 82.02Svenska Handelsbk 85.26 2420t 84.40 -1.01
8.06 5.86Telefónica 6.11 15778t 5.95 -2.59
190.80 148.10Telenor 184.80 1004t183.50 -0.70
43.96 38.91Telia Comp. 41.52 6826t 41.13 -0.94
260.10 187.05Tesco 219.70 23256t215.70 -1.82
124.45 94.32Thales 103.10 290t103.20 0.10
56.82 42.65Total 44.15 4630t 43.67 -1.10
14.35 9.07UniCredit 9.76 21766t 9.54 -2.24
55.35 45.12Unilever 54.35 4472t 54.40 0.09
5167 3905Unilever plc. 5091 2081t 5070 -0.41
615.80 380.00Vestas Wind Sys. 508.60 602t514.80 1.22
98.18 69.98Vinci 97.46 1355t 97.22 -0.25
26.69 20.80Vivendi 25.67 2299t 25.52 -0.58
178.26 122.22Vodafone 150.32 57617t148.26 -1.37
163.98 131.44Volkswagen Vz. 142.32 527t141.14 -0.83
162.20 112.85Volvo B 129.80 2852t128.05 -1.35
48.93 38.07Vonovia N 44.58 2318t 43.19 -3.12
190.50 118.45WFD Unibail-Rod. 122.20 593t121.60 -0.49
199.00 86.00Wirecard 141.00 590t141.00 0.00
67.72 48.64Wolters Kluwer 64.86 697t 63.98 -1.3652Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08. 20.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08.20.08.219.75 155.633M 162.95 2052t161.01 -1.19
88.76 64.48Abbott Lab 85.56 3237t 84.54-1.19
98.70 62.66AbbVie Inc 66.56 11695t 66.41-0.23
197.47 132.63Accenture 195.18 1315t194.20 -0.50
313.11 204.95Adobe 287.97 1480t285.71 -0.78
197.00 114.27Allergan 159.25 2673t159.11 -0.09
1297 977.66Alphabet Inc. A 1200 953t 1184 -1.41
1289 970.11Alphabet Inc. C 1198 840t 1183 -1.27
66.04 42.40Altria Group 46.70 5395t 46.03-1.43
57.59 36.16Am. Intl. Group 54.81 3404t 53.43-2.52
2051 1307Amazon 1816 1873t 1801 -0.81
129.34 89.05American Express 124.40 3591t121.42 -2.40
211.90 166.30Amgen 206.00 2647t203.06 -1.43
233.47 142.00Apple Inc. 210.35 23266t210.36 0.00
35.44 26.80AT&T 35.38 21264t 34.98-1.13
31.49 22.66Bank of America 27.27 47112t 26.72-2.02
54.27 41.42Bank of NewYork 42.72 2428t 41.96-1.78
224.07 186.10Berkshire Hath. B 200.94 3996t198.15 -1.39
358.41 216.12Biogen Inc. 235.72 822t231.28 -1.88
492.00 360.79BlackRock 425.56 372t418.29 -1.71
446.01 292.47Boeing 333.78 2024t331.75 -0.61
2019 1606Booking Hold. 1944 225t 1934 -0.49
63.69 42.48Bristol-Myers Sq. 47.46 9134t 47.63 0.36
159.37 112.06Caterpillar 117.36 2394t116.67 -0.59
98.97 58.59Celgene Corp. 95.22 2393t 95.26 0.04
417.13 272.91Charter Comm. 388.42 1002t391.55 0.81
127.60 100.22Chevron Corp. 117.31 4772t116.13 -1.01
58.26 40.25Cisco Systems 48.50 17776t 47.94-1.15
75.24 48.42Citigroup 64.31 9759t 63.42-1.38
54.82 44.25Coca Cola 54.69 7388t 53.88-1.48
76.41 57.41Colgate-Palmolive 73.08 2453t 72.54-0.74
45.30 32.61Comcast A 44.00 13555t 43.95-0.11
80.24 50.59Conoco Philips 53.94 5200t 52.71-2.28
284.31 189.51Costco 275.61 1352t272.97 -0.96
82.15 51.72CVS Caremark 61.39 8803t 61.56 0.28
145.50 94.59Danaher 141.71 1447t140.07 -1.16
147.15 100.35Disney Co. 135.29 8550t135.13 -0.12
60.52 42.77Dow Inc. 45.60 5952t 43.16-5.35
91.67 78.00Duke Energy 90.67 3560t 91.18 0.56
77.03 43.73DuPont de Nemours67.43 2956t 67.10-0.49
132.13 103.66Eli Lilly 112.53 2061t111.01 -1.35
51.18 42.19Excelon 45.28 4286t 45.21-0.15
87.36 64.65Exxon Mobil 69.45 9436t 69.03-0.60
208.66 123.02Facebook 186.17 9973t183.81 -1.27
259.25 150.68FedEx 158.31 1059t155.84 -1.56
207.72 143.87General Dynamics 187.59 936t187.17 -0.22
13.78 6.66General Electric 8.67102042t 8.38 -3.34
41.90 30.56General Motors 37.36 4025t 36.96-1.07USA: S&P 500* -0.79%79.61 60.32Gilead Sciences 64.11 5059t 63.44 -1.05
245.08 151.70Goldman Sachs 202.20 1532t199.98 -1.10
219.30 158.09Home Depot 207.95 12300t217.09 4.40
178.47 123.48Honeywell 165.86 1697t163.47 -1.44
154.36 105.94IBM 135.04 2982t133.00 -1.51
59.59 42.36Intel 47.23 22359t 46.60 -1.33
148.99 121.00Johnson&Johnson132.25 5940t130.60 -1.25
119.24 91.11JP Morgan Chase 108.69 8263t107.31 -1.27
21.50 14.62Kinder Morgan 20.41 11127t 20.14 -1.32
384.10 241.18Lockheed Martin 380.47 916t381.75 0.34
118.23 84.75Lowe’sCompanies 95.05 9269t 97.87 2.97
283.33 171.89MasterCard 278.07 2294t277.04 -0.37
221.93 156.56McDonald’s 218.78 2096t218.47 -0.14
109.70 81.66Medtronic 104.18 11063t106.91 2.62
87.07 66.10Merck &Co. 86.19 5798t 85.65 -0.63
51.16 37.76MetLife 45.77 5516t 45.37 -0.87
141.68 93.96Microsoft 138.41 19752t137.26 -0.83
55.85 38.79Mondelez Intern. 54.56 4017t 54.00 -1.03
50.43 36.74Morgan Stanley 40.37 10808t 39.90 -1.16
386.80 231.23Netflix 309.38 7142t298.99 -3.36
219.80 164.25Nextera Energy 218.96 1937t219.13 0.08
90.00 66.53Nike 81.13 4702t 80.53 -0.74
292.76 124.46Nvidia 170.78 11625t167.87 -1.70
60.50 42.40Oracle 53.87 7441t 52.98 -1.65
121.48 74.66PayPal 107.67 4296t107.37 -0.28
135.24 104.53Pepsico 132.57 2941t132.06 -0.38
46.47 33.97Pfizer 35.18 18845t 34.61 -1.62
92.74 64.67Philip Morris 85.01 3413t 83.00 -2.36
121.76 78.49Procter&Gamble 120.24 6266t118.90 -1.11
90.34 49.10Qualcomm Inc. 74.87 9219t 76.07 1.60
210.89 144.27Raytheon Co. 179.19 2315t185.44 3.49
65.61 31.11Schlumberger 34.10 7581t 33.90 -0.59
191.49 147.21Simon 149.96 1284t147.52 -1.63
58.78 42.50Southern Co. 57.94 3985t 57.69 -0.43
99.72 52.42Starbucks Corp. 96.66 6778t 95.63 -1.07
90.39 60.15Target 86.58 8708t 85.53 -1.21
130.37 87.70Texas Instruments 124.60 2607t124.31 -0.23
155.09 111.08Travelers Comp. 147.58 902t146.51 -0.73
57.81 43.14U.S. Bancorp 52.67 4288t 51.63 -1.97
180.54 128.08Union Pacific 168.76 2351t167.56 -0.71
287.94 208.07United Health 244.71 2979t240.16 -1.86
144.40 100.48United Technolog. 126.64 1982t126.68 0.03
125.09 89.89UPS 116.79 2571t115.04 -1.50
61.58 52.28Verizon 57.00 8406t 56.27 -1.28
184.07 121.60VISA Inc. 179.74 3775t179.24 -0.28
86.31 49.12Walgreens Boots 51.16 3291t 50.67 -0.96
115.49 85.78Walmart Inc. 113.81 6068t112.05 -1.55
59.50 43.02Wells Fargo 45.25 12992t 44.68 -1.2652Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08. 20.08.52Wochen SchlussVol.in Schluss %
Hoch Tief 19.08. Stück 20.08. 20.08.SMISchluss Schluss %absolut
(22.03Uhr) 19.08. 20.08. 20.08. 20.08.
Europa
SMI 9825.59 9770.39 -0.56 -55.20
SPI 11947.89 11875.82 -0.60 -72.07
ATX2906.62 2885.72 -0.72 -20.90
DAX 11715.37 11651.18 -0.55 -64.19
CAC40 5371.56 5344.64 -0.50 -26.92
S&PUK 1451.68 1438.79 -0.89 -12.89
EuroStoxx50 3369.19 3350.23 -0.56 -18.96
StoxxEurope50 3094.12 3077.28 -0.54 -16.84
Amerika
DowJones 26135.79 25962.44 -0.66 -173.35S&P500 2923.65 2900.51 -0.79 -23.14
Nasdaq 8002.81 7948.56 -0.68 -54.25
S&PTSX 16304.0516225.13 -0.48 -78.92
MexikoIPC 39556.3239801.61 0.62 245.29
Bovespa 99468.6798936.70 -0.53 -531.97
Merval gs. 28115.56
Asien und Afrika
Nikkei225 20563.1620677.22 0.55 114.06
HangSeng 26282.0426257.38 -0.09 -24.66
ShanghaiComp. 2883.10 2880.00 -0.11 -3.09
IndienBSE 37402.4937328.01 -0.20 -74.48
S&PASX200 6467.40 6545.00 1.20 77.60
S&PSA50 2678.01 2662.59 -0.58 -15.42SPI (SWISS-PERFORMANCE-INDEX) 11875.82 -0.60%11550116001165011700117501180011850119001195012000