22 FINANZEN Freitag, 3. April 2020
Schluss Vol. in %absolut
02.04. Stück 02.04. 02.04.
TAGESGEWINNER
SMI
Swiss ReN71.50 2543t 2.76 1.92
GivaudanN2 985 41t 2.65 77.00
NovartisN80.78 5683t 2.38 1.88
Credit Suisse GroupN7.71 15867t 2.01 0.15
UBS GroupN8.79 20414t 1.81 0.16
SPI
LumX Group 0.02 1854t 17.65 0.00
DufryN27.00 922t 11.39 2.76
SchlatterN28.40 3 10.94 2.80
ArboniaN7.96 277t 7.86 0.58
Pierer Mobility 30.50 18t 7.02 2.00
TAGESVERLIERER
SMI
Alcon 47.58 2336t -3.23 -1.59
Sika 152.10 622t -2.66 -4.15
LonzaN391.30 365t -1.04 -4.10
Swiss LifeN311.10 259t -0.19 -0.60
LafargeHolcimN34.52 2738t -0.09 -0.03
SPI
Relief Therap. 0.04 117078t -19.03 -0.01
PerfectN0.01 201t -10.71 0.00
Spice Private Eq. 10.00 650 -10.71 -1.20
lastminute.com 21.50 13t -8.12 -1.90
TemenosN112.00 474t -7.21 -8.70
MEISTGEHANDELTE TITEL
SMI
UBS GroupN8.79 20414t 1.81 0.16
Credit Suisse GroupN7.71 15867t 2.01 0.15
ABBN16.47 7764t 1.23 0.20
NestléN101.08 5990t 1.24 1.24
NovartisN80.78 5683t 2.38 1.88
SPI
Relief Therap. 0.04 117078t -19.03 -0.01
AryztaN0.32 12157t -5.63 -0.02
Meyer BurgerN0.15 9942t 0.48 0.00
AMS 8.82 3283t 1.73 0.15
LumX Group 0.02 1854t 17.65 0.009270.96
1.11%11273.22
0.71%SPISCHWEIZ: SWISS-MARKET-INDEX (SMI) SMI:1.11%
52-Wochen-Vergleich 52 Wochen Schluss Vol. in Schluss %%%%%letzte GV erwartete Diff. zu Marktkap.
Tief Hoch Hoch Tief 01.04. Stück 02.04. 02.04. 2020 1Jahr 3Jahre5Jahre gez. Div.Termin Div.Div.Rend. KGV KBV 200-TL in Mio.
24.69 14.11 ABB N 16.27 7764t 16.47 1.23 -29.55 -14.20 -29.73 -20.61 0.80 26.03.20 0.80 4.91 17.82 2.40 -18.86 35698.56
63.30 30.50 Adecco Group N 35.77 950t 36.29 1.45 -40.72 -32.42 -49.00 -54.98 2.50 16.04.20 2.50 6.99 8.65 1.38 -34.04 5927.76
63.85 38.63 Alcon 49.17 2336t 47.58 -3.23 -13.18 ----06.05.20 0.18 0.36 24.31 1.30 -16.77 23395.09
14.14 6.18 Credit Suisse Group N 7.56 15867t 7.71 2.01 -41.14 -35.82 -46.96 -69.39 0.26 30.04.20 0.30 3.90 5.77 0.40 -35.26 19717.07
550.80 361.40 Geberit N 412.00 245t 412.70 0.17 -24.02 0.68 -4.42 13.01 10.80 01.04.20 11.60 2.82 23.39 7.29 -14.89 15287.00
3416 2473 Givaudan N 2908 41t 2985 2.65 -1.52 20.07 65.47 71.45 62.00 25.03.20 65.12 2.24 30.87 6.86 3.67 27562.25
54.00 28.30 LafargeHolcim N 34.55 2738t 34.52 -0.09 -35.72 -30.99 -41.69 -52.45 2.00 12.05.20 2.00 5.79 9.72 0.72 -27.96 21261.87
428.30 290.30 Lonza N 395.40 365t 391.30 -1.04 10.79 24.86 123.05 244.57 2.75 28.04.20 3.08 0.78 27.80 4.04 10.47 29139.62
113.20 83.37 Nestlé N 99.84 5990t 101.08 1.24 -3.53 6.61 31.53 38.18 2.45 23.04.20 2.82 2.83 21.83 5.71 -3.26 300814.08
96.38 65.09 Novartis N 78.90 5683t 80.78 2.38 -12.10 -3.67 22.91 -4.91 2.95 28.02.20 3.06 3.87 14.59 3.16 -8.12 204161.33
87.44 44.64 Richemont N 50.40 2140t 50.82 0.83 -33.18 -30.89 -35.83 -35.63 2.00 09.09.20 2.11 4.19 17.32 1.51 -31.33 29180.84
351.60 255.95 Roche GS 318.80 2105t 322.70 1.22 2.77 17.11 26.15 21.09 9.00 05.03.19 9.38 2.94 15.44 6.46 9.04 278348.98
2876 1802 SGS N 2215 18t 2220 0.23 -16.26 -11.55 3.88 19.29 80.00 24.03.20 82.72 3.73 23.65 10.36 -11.03 16795.93
196.55 125.10 Sika 156.25 622t 152.10 -2.66 -16.36 6.92 51.54 159.85 2.05 21.04.20 2.69 1.72 24.45 5.94 -6.43 21564.91
322.00 151.00 Swatch I 185.55 289t 188.10 1.37 -30.33 -35.43 -47.56 -54.13 8.00 14.05.20 7.56 4.07 16.79 0.82 -27.67 9741.20
522.40 256.30 Swiss Life N 311.70 259t 311.10 -0.19 -35.96 -30.31 -3.74 28.39 16.50 28.04.20 21.50 6.90 8.03 0.66 -33.71 10451.28
117.05 52.68 Swiss Re N 69.58 2543t 71.50 2.76 -34.22 -27.79 -20.51 -24.50 5.60 17.04.20 6.17 8.87 8.88 0.69 -28.40 23409.44
577.80 446.70 Swisscom N 522.80 229t 530.20 1.42 3.43 7.37 14.74 -6.57 22.00 06.04.20 22.00 4.21 19.05 2.91 4.18 27465.39
13.81 7.00 UBS Group N 8.63 20414t 8.79 1.81 -28.11 -28.70 -45.18 -52.60 0.70 29.04.20 0.73 8.44 7.79 0.57 -22.47 33913.38
439.90 248.70 Zurich Insur.Grp N 330.10 1082t 333.20 0.94 -16.09 0.12 24.61 0.82 19.00 01.04.20 21.31 6.45 11.75 1.41 -10.68 49849.40
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©2020 FactSet Research Systems Inc. All rights reserved.
A
2.41 0.95Addex Therapeutics 1.14 68t 1.08 -5.29
210.00 120.00Adval Tech N 157.00 -157.00 0.00
15.10 9.00Aevis Victoria N 11.40 3054 11.25-1.32
1.39 0.81Airesis N 0.91 18t 0.85 -6.59
223.50 159.80Allreal N 175.40 31t174.40 -0.57
189.80 121.80Also Holding 163.00 27t162.20 -0.49
24.20 11.30Aluflexpack 18.35 2887 18.30-0.27
39.44 8.35AMS 8.67 3283t 8.82 1.73
299.00 155.20APG SGA N 178.40 745184.00 3.14
13.76 5.75Arbonia N 7.38 277t 7.96 7.86
2.50 1.52Arundel N 1.88 79 1.76 -6.38
1.56 0.31Aryzta N 0.33 12157t 0.32 -5.63
15.00 4.37Ascom N 5.96 209t 5.86 -1.68
4.05 1.55Asmallworld 1.86 11t 1.88 1.08
144.20 50.00Autoneum Hold. N 58.15 15t 58.05-0.17
B
199.00 115.69Bachem Hold. N 195.40 13t190.80 -2.35
187.00 105.70Bâloise N 124.10 200t123.80 -0.24
540.00 450.00Bank Linth 486.00 15 494.00 1.65
2240 1626Barry Callebaut N 1926 11t 1899 -1.40
948.00 846.00Baselland KB 856.00 88 854.00 -0.23
61.20 29.28Basilea Pharmac. N 42.32 63t 42.90 1.37
79.40 58.60Basler KB PS 64.00 1968 62.60-2.19
72.80 41.78BB Biotech N 51.95 140t 51.85-0.19
7430 4675Belimo N 6400 1316 6370 -0.47
305.50 210.00Bell Food Group N 249.50 4142238.00 -4.61
29.90 19.50Bellevue N 21.70 5128 21.20-2.30
393.00 212.00Bergb. Eng.Trüb.Titlis258.00 86 259.00 0.39
244.00 197.60Berner KB N 210.00 3104208.50 -0.71
48.50 42.00BFW Liegensch. N 45.00 - 44.80-0.44
92.20 61.90BKW N 78.80 44t 78.40-0.51
2.54 0.64Blackstone 0.82 1601 0.86 4.27
75.65 33.00Bobst N 44.58 50t 42.96-3.63
180.80 90.00Bossard N 111.00 16t110.80 -0.18
204.00 174.00Bq. Cant. Geneve N 180.00 433180.00 0.00
843.00 675.00Bq. Cant.Vaudoise N789.00 12t794.00 0.63
59.00 50.00Bq. Canton de Jura N51.00 - 51.00 0.00
3.56 1.26Bq. Profil de Gestion I 1.32 - 1.32 0.00
362.40 220.20Bucher Ind. N 255.80 24t251.40 -1.72
321.00 138.00Burckhardt Comp. N180.00 12t178.00 -1.11
81.50 45.30Burkhalter 55.30 3330 55.90 1.08
1590 770.00BVZ N 1050 13 1070 1.90
C
38.50 25.00Calida Holding N 27.40 1034 27.20-0.73
288.00 145.00Carlo Gavazzi I 200.00 40 204.00 2.00
57.00 24.00Cassiopea 27.00 849 27.00 0.00
124.00 70.00Cembra Money Bk N86.15 112t 84.10-2.38
3.18 1.60CI Com I 2.26 - 2.26 0.00
64.30 28.25Cicor Technologies N35.10 129 34.90-0.57
23.88 14.00Clariant N 15.59 1595t 15.52-0.48
103.60 56.10Coltene N 66.20 1731 65.00-1.81
146.90 71.30Comet N 93.20 13t 92.30-0.97
111.50 95.40Comp. Fin.Tradition I102.00 279102.50 0.49
1176 714.00Conzzeta N 760.00 2093741.00 -2.50
103.00 41.00Cosmo Pharmac.N 63.40 9354 64.00 0.95
85.80 57.00CPH N 67.00 1096 69.60 3.88
120.00 82.00Crealogix N 83.00 14 83.20 0.24
D
189.60 125.60Dätwyler I 151.00 23t147.40 -2.38
63.45 41.00DKSH Holding N 48.10 99t 48.90 1.66
787.50 379.00dormakaba N 437.20 19t439.00 0.41
105.15 19.40Dufry N 24.24 922t 27.0011.39
E
166.00 74.50Edisun Power N 98.00 116 99.40 1.43
7.97 3.83EFG N 5.57 319t 5.46 -1.97
446.00 390.00Elma Electronic N 440.00 3 446.00 1.36
973.00 725.00Emmi N 883.50 3434880.00 -0.40
673.00 496.60EMS-Chemie N 601.00 53t584.00 -2.83
0.33 0.13Evolva Holding N 0.18 1306t 0.17 -6.09
F
79.40 33.80Feintool Intern. N 39.10 1878 38.35-1.92
195.40 83.65Flughafen Zürich N 107.50 129t105.80 -1.58
1799 1044Forbo N 1154 2039 1118 -3.12
SCHWEIZ: SWISS-PERFORMANCE-INDEX (SPI) SPI:0.71%
16.45 13.80Fundamenta Real 15.75 2801 15.65 -0.63
G
71.15 47.58Galenica N 68.70 209t 67.55 -1.67
5.17 1.18GAM N 1.69 1230t 1.70 0.83
1059 518.00Georg Fischer N 637.00 16t638.00 0.16
37.20 28.00Glarner KB N 32.10 2030 32.20 0.31
1610 1350Graubündner KB PS 1450 119 1400 -3.45
380.00 280.00Grp. Minoteries SA 322.00 30 322.00 0.00
1678 940.00Gurit I 1146 557 1156 0.87
H
148.60 66.00Helvetia N 80.40 157t 80.60 0.25
138.50 73.00HIAG Immobilien N 94.60 2413 92.00 -2.75
40.60 17.00Highlight E. and E. I 35.00 626 37.00 5.71
140.00 50.00Hochdorf N 58.70 461 59.80 1.87
84.40 44.75Huber +Suhner N 56.90 39t 57.30 0.70
4740 4160Hypo Lenzburg N 4260 6 4260 0.00
I
33.88 17.79Idorsia 24.26 328t 23.76 -2.06
52.50 25.32Implenia N 34.20 46t 32.88 -3.86
809.50 488.60Inficon N 590.00 2974574.00 -2.71
2540 1160Interroll N 1590 1426 1578 -0.75
690.00 467.00Intershop N 495.00 1002500.00 1.01
91.00 61.40Investis Holding 81.20 1393 79.00 -2.71
185.00 125.00IVF Hartmann N 143.00 1005140.00 -2.10
J
51.82 24.32Julius Bär N 31.05 1243t 30.91 -0.45
179.80 91.90Jungfraubahn N 119.60 3418116.00 -3.01
K
179.80 92.30Kardex N 124.00 29t121.00 -2.42
36.50 9.41Klingelnberg 9.60 9682 9.62 0.21
244.80 135.10Komax N 149.60 15t146.00 -2.41
7.00 2.51Kudelski I 3.19 120t 3.24 1.57
168.00 119.25Kühne +Nagel N 139.85 373t135.90 -2.82
4.49 1.45Kuros Biosc. N 1.97 56t 1.92 -2.54
L
53.50 21.20Lalique Group 25.60 1800 25.00 -2.34
105.60 54.30Landis+Gyr 64.40 62t 64.65 0.39
49.30 18.60lastminute.com 23.40 13t 21.50 -8.12
2.06 0.60Leclanché N 0.67 104t 0.65 -2.99
1520 850.00Lem N 1022 1100 1024 0.20
50.95 28.24Leonteq N 37.75 47t 37.10 -1.72
93800 65200Lindt &Sprüngli N 82500 286 80000 -3.03
8665 6365Lindt &Sprüngli PS 8000 5142 7750 -3.13
70.70 45.00LLB N 52.90 4586 53.50 1.13
47.52 28.67Logitech Intern. N 41.80 1410t 41.39 -0.98
0.12 0.0110LumX Group 0.0170 1854t0.0200 17.65
487.00 347.50Luzerner KB N 385.50 1706378.00 -1.95
M
29.60 12.65MCH Group N 13.60 242 13.65 0.37
100.90 39.80Medacta Group 52.10 14t 50.00 -4.03
59.50 31.60Medartis 36.00 4625 34.90 -3.06
18.00 9.68Meier Tobler N 10.80 1242 10.65 -1.39
2800 1305Metall Zug N 1550 143 1580 1.94
0.74 0.12Meyer Burger N 0.15 9942t 0.15 0.48
9.40 4.20Mikron N 5.00 2715 4.94 -1.20
11.70 7.08Mobilezone N 8.08 119t 8.03 -0.62
321.50 231.00Mobimo N 259.50 14t251.00 -3.28
24.60 11.08Molecular Partn. N 17.54 31t 17.76 1.25
N
9.38 3.58Newron Pharmac. N 5.20 41t 4.95 -4.81
47.70 38.80Novavest Real Est. 43.00 2324 42.50 -1.16
O
15.20 1.48ObsEva SA 2.28 57t 2.13 -6.58
13.64 5.31OC Oerlikon N 7.57 1545t 7.58 0.13
17.20 6.30Orascom N 8.00 9284 8.00 0.00
115.00 87.50Orell Fuessli N 92.00 691 91.60 -0.43
94.70 72.70Orior N 78.50 13t 77.60 -1.15
P
83.00 40.00Pargesa I 63.05 86t 61.55 -2.38
968.80 525.00Partners Group N 655.00 96t645.00 -1.53
42.50 24.80Peach Property N 30.70 4124 32.10 4.56
0.0225 0.0105Perfect N 0.0140 201t0.0125-10.71
162.00 71.00Perrot Duval I 111.00 -111.00 0.00
497.50 312.00Phoenix Mecano I 336.50 251336.00 -0.1561.80 23.35Pierer Mobility 28.50 18t 30.50 7.02
307.00 239.00Plazza N 280.00 425278.00 -0.71
50.00 37.00Poenina Holding 43.00 552 43.40 0.93
28.00 4.19Polyphor 5.50 8024 5.22 -5.09
63.00 43.80Private Equity N 50.00 429 49.00 -2.00
157.10 100.20PSP Swiss Prop. N 117.50 246t112.30 -4.43
R
0.0670 0.0008Relief Therap. 0.0494117078t0.0400-19.03
157.00 81.05Rieter N 88.00 6402 87.50 -0.57
1310 975.00Romande Energie N 1110 8 1130 1.80
S
17.96 5.60Santhera Pharma N 7.22 15t 7.21 -0.14
249.00 122.00Schaffner N 133.50 5894134.50 0.75
253.00 175.00Schindler N 205.60 60t196.00 -4.67
264.00 185.20Schindler PS 213.40 210t207.50 -2.76
46.80 23.60Schlatter N 25.60 3 28.4010.94
0.53 0.11Schmolz+Bickenb. N 0.14 932t 0.14 1.69
1296 700.00SchweiterTechn. I 923.00 1804916.00 -0.76
46.00 27.20Sensirion 34.80 15t 35.00 0.57
97.00 58.85SFS Group N 71.35 38t 70.00 -1.89
499.50 313.50Siegfried N 384.00 12t389.00 1.30
16.02 9.85SIG Combibloc 14.63 796t 14.45 -1.23
6260 3280SNB N 4400 68 4290 -2.50
26.40 13.00SoftwareONE 18.50 183t 19.20 3.78
258.60 141.00Sonova N 167.10 358t163.00 -2.45
22.80 10.00Spice Private Eq. 11.20 650 10.00-10.71
488.00 336.00St. Galler KB N 392.00 2085396.00 1.02
50.35 37.00Stadler Rail 42.62 123t 42.20 -0.99
56.00 35.00Starrag Group N 39.40 1 39.20 -0.51
1066 547.20Straumann N 690.00 52t680.00 -1.45
113.40 40.12Sulzer N 59.80 186t 63.05 5.43
84.75 66.90Sunrise Comm. N 78.00 158t 78.20 0.26
62.60 28.56Swatch N 36.34 145t 36.80 1.27
110.00 83.00Swiss Fin.&Prop. 88.00 615 87.50 -0.57
125.40 80.55Swiss Prime Site N 93.10 384t 88.75 -4.67
63.45 35.00Swissquote N 52.60 43t 52.10 -0.95
T
308.80 219.20Tecan N 292.20 40t298.80 2.26
184.55 91.54Temenos N 120.70 474t112.00 -7.21
112.00 87.20Thurgauer KB PS 103.50 2372 98.00 -5.31
9.18 3.00Tornos N 3.79 8113 3.77 -0.53
111.00 60.10TX Group 68.00 5929 66.70 -1.91
U
101.20 49.52U-Blox N 59.70 31t 61.80 3.52
V
11.10 8.25Valartis Group N 8.55 783 8.40 -1.75
117.20 67.50Valiant N 80.30 23t 79.80 -0.62
290.50 146.00Valora N 168.20 14t164.00 -2.50
46.80 33.10Varia US Prop. 37.00 936 37.50 1.35
164.40 100.55VATGroup N 130.40 94t129.60 -0.61
608.00 380.00Vaudoise Ass. N 438.00 1145428.00 -2.28
3255 1958Vetropack I 2505 536 2625 4.79
190.00 97.00Vifor Pharma N 133.00 231t133.50 0.38
840.00 705.00Villars N 705.00 142710.00 0.71
1.33 0.49VonRoll I 0.56 1724 0.55 -1.43
74.90 36.12Vontobel N 44.80 107t 46.38 3.53
167.20 108.40VP Bank N 123.00 1941123.00 0.00
386.50 244.00VZ Holding N 320.00 3910320.50 0.16
W
128.00 93.60Walliser KB N 101.50 4474104.00 2.46
2280 1750Warteck Invest N 2020 117 1980 -1.98
3.14 0.65Wisekey Intern. N 0.90 371t 0.90 0.00
Y
160.00 102.40Ypsomed N 124.80 12t121.60 -2.56
Z
49.25 30.85Zehnder N 35.90 18t 35.80 -0.28
33.60 21.80Züblin N 28.80 12t 27.80 -3.47
2420 1730Zug Estates Hold. N 1845 338 1875 1.63
6680 5500Zuger KB I 6220 70 6120 -1.61
148.00 82.80Zur Rose Group N 132.00 107t132.00 0.00
278.00 181.00Zwahlen I 210.00 14 216.00 2.8652 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04. 02.04.52 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04. 02.04.52 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04. 02.04.3338 2035Canon 2233 2083t 2349 5.20
25050 14340Central Japan Railw.16790 256t 17210 2.50
12700 6720Chugai Pharmaceut.12090 428t 12185 0.79
8219 4941Daiichi Sankyo 7001 858t 7233 3.31
16535 11310Daikin Industries 12770 325t 13235 3.64
5225 3021Denso 3365 641t 3465 2.97
10830 7060East Japan Railw. 7747 786t 7894 1.90
22060 12020Fanuc 13690 476t 14315 4.57
70230 39910Fast Retailing 41950 408t 43860 4.55
4693 2524Hitachi 3075 2167t 3213 4.49
3259 2120Honda Motor 2297 1690t 2412 5.03
1313 728.50Japan Post Holdings828.20 2452t851.80 2.85
2719 1862Japan Tobacco 1975 2634t 2014 1.98
9251 6976Kao Corp. 8277 1180t 8385 1.30
3451 2373KDDI Corp. 3043 3191t 3171 4.21JAPAN: NIKKEI 225* -1.37%3178 2149Mitsubishi 2194 3106t 2248 2.46
603.00 380.00Mitsubishi UFJ 399.80 36714t408.00 2.05
177.50 108.40Mizuho Financial 120.80 43991t123.80 2.48
2908 2153NipponTel. &Tel. 2486 2390t 2550 2.57
3475 2258NTT DoCoMo 3155 3173t 3252 3.07
4615 2443Recruit Hold. 2557 5812t 2643 3.38
4485 3113Seven &IHoldings 3463 863t 3566 2.97
13945 8751Shin-Etsu Chem. 10190 435t 10665 4.66
6045 2610Softbank 3675 21374t 3853 4.84
8113 4713Sony 6228 3582t 6365 2.20
4167 2508Sumitomo Mitsui Fin. 2596 3864t 2628 1.25
4562 2895Takeda Pharm. 3225 2404t 3295 2.17
6317 4167Tokio Marine 4771 691t 4928 3.29
25875 13760Tokyo Electron 19560 596t 20290 3.73
8026 5771Toyota 6331 3836t 6576 3.8752 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04. 02.04.
52 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04. 02.04.92.71 29.03AB Inbev 39.80 1975t 40.18 0.95
317.45 162.20Adidas N 199.85 879t197.75 -1.05
897.00 562.80Adyen 739.80 153t740.20 0.05
179.90 89.50Aena SME 98.00 281t100.50 2.55
183.10 70.70Aeroports de Paris 82.75 83t 85.10 2.84
24.50 18.04Ahold Delhaize 21.62 5120t 21.61 -0.05
140.70 94.86Air Liquide 114.00 1312t113.30 -0.61
139.40 48.12Airbus 52.20 4727t 50.27 -3.70
92.12 45.73Akzo Nobel 57.44 1346t 57.80 0.63
232.60 117.10Allianz vN 153.64 2659t151.46 -1.42
78.82 36.92Amadeus IT 42.67 1891t 41.39 -3.00
2294 1018Anglo American 1315 6066t 1298 -1.29
294.40 165.04ASML Hold. 234.50 1421t229.55 -2.11
248.50 158.80Assa-Abloy AB 178.10 2681t175.85 -1.26
2730 1554Associat BR Foods 1754 810t 1726 -1.57
7948 5626AstraZeneca 7102 3202t 6980 -1.72
24.95 9.14Atlantia 12.00 3217t 12.71 5.92
399.20 252.70Atlas Copco A 311.20 2309t314.00 0.90
439.40 205.70Aviva 241.50 14819t249.70 3.40
25.62 11.84AXA 14.73 10993t 14.63 -0.68
672.60 428.60BAE Systems 487.60 7164t498.10 2.15
4.68 1.93Banco Santander 2.15 68898t 2.15 0.23
192.96 73.04Barclays 82.86135087t 81.62 -1.50
74.61 37.36BASF N 40.99 5797t 41.58 1.44
78.34 44.86Bayer N 52.34 3364t 52.85 0.97
5.68 2.56BBVA 2.73286126t 2.67 -1.94
117.25 77.62Beiersdorf 88.64 618t 89.62 1.11
2079 939.80BHP Group 1211 9730t 1259 3.98
78.30 36.60BMW St 44.39 2634t 44.87 1.08
54.22 25.10BNP Paribas 25.87 5921t 26.05 0.68
583.40 222.90BP PLC 333.70116975t353.35 5.89
3507 2363Brit. Am.Tobacco 2857 6483t 2946 3.13
231.50 102.90BT Group 114.80 30782t115.00 0.17
3.00 1.56Caixabank 1.67 45048t 1.64 -2.10
120.90 51.78Capgemini 73.62 624t 70.30 -4.51
498.20 252.40Christian Dior 314.80 7926305.80 -2.86
1030 677.60Coloplast 1014 280t995.00 -1.83
2150 865.80Compass Group 1161 9294t 1100 -5.25
157.40 51.45Continental 60.50 1382t 60.18 -0.53
13.80 5.70Crédit Agricole 6.34 11098t 6.26 -1.39
36.91 16.90CRH 23.81 38 24.18 1.55
60.00 21.02Daimler N 25.53 8252t 25.18 -1.37
82.38 50.26Danone 56.56 3188t 56.80 0.42
164.15 105.00Dassault Systems 132.45 484t125.70 -5.10
10.37 4.45Deutsche Bank N 5.60 29795t 5.50 -1.68
158.90 92.92Deutsche Börse N 121.40 744t119.90 -1.24
35.00 19.10Deutsche Post N 23.83 5406t 24.18 1.47
16.75 10.41DeutscheTelekom N 11.52 16097t 11.65 1.13
3634 2139Diageo 2463 5304t 2469 0.22
178.10 94.26DnB ASA 115.40 5094t110.65 -4.12
118.60 82.20DSM 101.50 528t101.90 0.39
802.60 435.70DSV Panalpina 607.20 528t601.00 -1.02
11.56 7.60E.ON N 9.08 12637t 8.94 -1.54
13.61 5.98EDF 6.86 2463t 7.09 3.44
26.26 14.77Endesa 18.98 1452t 18.89 -0.47
8.61 5.15Enel 6.07 41478t 6.15 1.27
16.80 8.68Engie 8.98 11616t 8.89 -0.91
16.06 6.26Eni 9.20 45990t 9.84 6.93
203.90 95.20Equinor ASA 135.10 16400t139.25 3.07
96.74 59.54Ericsson B 78.88 13663t 79.20 0.41
145.00 86.76Essilor-Luxottica 93.78 1089t 96.34 2.73
324.70 257.50Essity AB B 288.60 2084t286.70 -0.66
75.76 34.80Exor 43.49 553t 44.48 2.28
2926 1824Experian Group 2206 3823t 2190 -0.73
7696 3700Ferguson PLC 4750 551t 4564 -3.92
169.05 113.05Ferrari N.V. 136.65 778t135.35 -0.95
30.50 16.45Ferrovial 20.89 951t 20.76 -0.62
14.89 5.51Fiat Chrysler 6.32 10281t 6.29 -0.60
23.46 12.25Fortum 12.95 5281t 13.71 5.87
52.82 24.25Fresenius 33.80 2787t 34.10 0.89
81.10 53.50Fresenius M. C. St. 60.02 1138t 59.42 -1.00
19.63 10.20Generali 12.10 6395t 12.33 1.94
1857 1329GlaxoSmithKline 1499 10424t 1493 -0.41
343.60 109.76Glencore 119.16 49978t126.88 6.48
192.80 98.25Hann. Rückvers. N 125.20 187t126.90 1.36
45.20 28.50Healthineers 35.99 752t 35.66 -0.90
105.00 68.82Heineken 73.42 801t 72.62 -1.09
97.80 62.24Henkel Vz. 70.88 983t 73.16 3.22
214.35 98.13Hennes&Mauritz 123.05 10099t115.10 -6.46EUROPA:DJ STOXXEUROPE 600* 0.42%725.60 516.00Hermes Intl. 592.00 72t598.60 1.11
585.80 338.70Hexagon B 406.30 1184t397.80 -2.09
687.70 387.65HSBC Hold. 411.00 79141t397.75 -3.22
11.35 7.60Iberdrola 8.77 17709t 8.79 0.21
2575 1258Imperial Brands 1530 4143t 1570 2.58
32.28 18.51Inditex 22.51 4579t 21.88 -2.80
23.07 10.13Infineon N 12.87 10890t 13.14 2.07
12.14 4.23ING Groep 4.79 38902t 4.81 0.60
2.63 1.31Intesa Sanpaolo 1.43199640t 1.44 0.21
568.60 370.10Investor B 441.80 2218t439.40 -0.54
73.56 33.44KBC Group 41.78 894t 44.16 5.70
614.90 348.55Kering 455.00 245t455.60 0.13
126.40 93.90Kerry Group A 102.50 515 97.20 -5.17
62.28 42.39Kone Corp. 51.44 925t 50.84 -1.17
324.70 138.00Legal &General 171.55 29785t177.55 3.50
77.94 45.91Legrand 56.76 439t 56.88 0.21
208.60 130.45Linde PLC 152.40 1647t151.85 -0.36
69.99 27.95Lloyds Bank.Group 28.27480847t 28.91 2.25
8628 4770London St. Exchan. 7070 1281t 6736 -4.72
278.50 196.00L’Oréal 233.30 614t238.00 2.01
439.05 278.70LVMH 324.65 697t325.35 0.22
119.50 68.00Michelin 79.84 672t 79.08 -0.95
284.20 141.10Münch. Rück vN 175.15 779t176.80 0.94
1074 772.50National Grid 911.60 11020t871.00 -4.45
27.11 13.81Naturgy Energy 15.55 1346t 15.75 1.29
39.72 20.37Neste OYJ 29.11 2618t 28.76 -1.20
5.27 2.08Nokia 2.76 27092t 2.78 0.91
86.73 48.00Nordea Bank AB 54.46 11160t 54.03 -0.79
447.70 310.15Novo-Nordisk AS B414.90 3924t408.35 -1.58
55.18 16.33OMV 25.16 1147t 27.04 7.47
15.38 8.84Orange 10.88 8487t 11.05 1.61
774.80 481.80Orsted 648.80 585t644.80 -0.62
179.50 112.25Pernod Ricard 128.60 679t127.90 -0.54
27.06 8.88Peugeot 11.38 3658t 11.86 4.26
45.93 26.92Philips Elec. 35.79 4233t 35.98 0.53
77.40 46.75Prosus 61.24 1433t 61.90 1.08
1533 682.80Prudential 948.40 10300t942.60 -0.61
6744 5130Reckitt Benckiser 6120 1185t 6194 1.21
2109 1394Relx 1662 4794t 1638 -1.44
15.20 5.92Repsol YPF 8.10 17390t 8.59 6.02
5039 2954Rio Tinto 3607 4168t 3722 3.17
925.46 262.50Rolls-Royce Group 305.00 20766t278.30 -8.75
266.10 101.95Royal Bk. of Scotl. 107.00 26352t104.45 -2.38
2638 946.10Royal Dutch Shell A 1421 22904t 1542 8.47
152.30 51.10Safran 66.96 1828t 68.60 2.45
43.04 21.34Sampo 25.67 1976t 27.33 6.47
194.30 112.45Sandvik 131.85 5178t135.10 2.46
95.06 67.65Sanofi S.A. 78.94 3022t 79.48 0.68
129.60 82.13SAP 98.10 4141t 97.23 -0.89
105.50 61.72Schneider Electr. 73.54 2120t 73.60 0.08
104.90 59.80SEB AB 64.54 9966t 64.64 0.15
119.90 58.77Siemens N 74.02 5029t 76.40 3.22
2023 1056Smith &Nephew 1395 6154t 1345 -3.59
32.23 13.01Soc. Générale 13.89 8411t 13.94 0.36
39.57 16.41St. Gobain 21.58 1433t 21.80 1.02
742.60 391.70Standard Chartered413.40 9758t398.40 -3.63
29.44 13.13STMicroelectronics 18.97 3668t 18.49 -2.53
113.80 71.80Svenska Handelsbk 80.60 5725t 78.86 -2.16
7.65 3.53Telefónica 4.02 19962t 4.07 1.22
190.80 130.75Telenor 156.00 1754t153.50 -1.60
44.90 30.29Telia Comp. 36.16 24751t 37.27 3.07
260.40 203.70Tesco 223.40 24226t218.80 -2.06
112.50 52.50Thales 73.40 234t 74.06 0.90
51.44 21.12Total 35.20 19014t 36.28 3.07
14.44 6.42UniCredit 6.86 27906t 6.78 -1.18
57.77 38.42Unilever 43.78 5608t 44.51 1.67
5333 3584Unilever plc. 3994 2902t 4043 1.23
107.35 54.76Vinci 67.06 2334t 65.10 -2.92
26.69 16.60Vivendi 19.93 4099t 19.82 -0.58
169.46 92.76Vodafone 109.60111051t110.30 0.64
187.74 79.38Volkswagen Vz. 99.00 1472t 98.83 -0.17
175.10 95.00Volvo B 112.85 8285t114.95 1.86
54.48 36.71Vonovia N 43.93 1627t 44.45 1.18
157.15 47.04WFD Unibail-Rod. 49.13 1432t 49.72 1.20
70.96 52.04Wolters Kluwer 60.68 740t 60.54 -0.2352 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04. 02.04.52 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04.02.04.219.75 114.043M 133.14 3730t137.91 3.58
92.45 61.61Abbott Lab 76.57 10028t 79.44 3.75
97.86 62.55AbbVie Inc 73.42 7959t 75.13 2.33
216.39 137.15Accenture 154.68 2983t156.27 1.03
386.75 255.13Adobe 301.21 3547t303.96 0.91
202.22 114.27Allergan 174.90 2866t177.54 1.51
125.92 64.13Allstate 86.40 2442t 85.79 -0.71
1531 1009Alphabet Inc. A 1102 2785t 1117 1.35
1532 1014Alphabet Inc. C 1106 1947t 1121 1.38
57.11 30.95Altria Group 37.61 14310t 36.22 -3.70
2186 1626Amazon 1908 4296t 1919 0.58
138.13 67.00American Express 77.84 8219t 76.66 -1.52
244.99 166.30Amgen 197.81 3817t208.88 5.60
327.85 170.27Apple Inc. 240.91 41224t244.93 1.67
39.70 26.08AT&T 28.05 33142t 28.76 2.53
35.72 17.95Bank of America 19.77 69674t 20.57 4.05
53.61 26.40Bank of NewYork 32.70 5509t 33.64 2.87
231.61 159.50Berkshire Hath. B 175.95 7242t179.73 2.15
374.99 215.78Biogen Inc. 293.27 3213t304.47 3.82
576.81 323.98BlackRock 409.54 639t426.53 4.15
398.66 89.00Boeing 130.70 41547t123.27 -5.68
2094 1107Booking Hold. 1272 571t 1260 -0.91
68.34 42.48Bristol-Myers Sq. 54.82 12829t 55.21 0.71
150.55 87.50Caterpillar 111.35 7898t116.74 4.84
546.54 344.99Charter Comm. 424.03 1368t435.66 2.74
127.34 51.60Chevron Corp. 68.56 22403t 76.1211.03
58.26 32.40Cisco Systems 38.33 26356t 39.80 3.84
83.11 32.00Citigroup 38.51 29497t 39.23 1.87
60.13 36.27Coca Cola 42.12 17455t 43.95 4.34
77.41 58.49Colgate-Palmolive 65.55 5556t 68.17 4.00
47.74 31.71Comcast A 32.42 23808t 34.37 6.01
68.22 20.84Conoco Philips 29.62 14434t 33.8614.31
325.26 233.05Costco 286.78 3355t291.48 1.64
77.03 51.72CVS Caremark 58.34 16683t 55.41 -5.02
169.19 119.60Danaher 128.70 5129t136.43 6.01
153.41 79.07Disney Co. 94.92 12945t 96.97 2.16
59.05 21.95Dow Inc. 27.04 10671t 28.03 3.66
103.79 62.13Duke Energy 77.57 3624t 79.39 2.35
83.73 28.33DuPont de Nemours 32.52 6492t 32.51 -0.03
147.87 101.36Eli Lilly 136.42 4450t142.18 4.22
78.38 37.75Emerson Electric 45.70 5660t 47.73 4.44
51.18 29.28Excelon 33.48 4080t 34.68 3.58
83.49 30.11Exxon Mobil 37.53 61528t 40.40 7.65
224.20 137.10Facebook 159.60 20535t158.19 -0.88
199.32 88.69FedEx 113.48 2304t116.64 2.78
193.76 100.55General Dynamics 127.40 1414t127.92 0.41
13.26 5.90General Electric 7.04 96276t 6.90 -1.99
41.90 14.33General Motors 19.26 17787t 18.19 -5.56USA: S&P 500* 2.28%85.97 60.89Gilead Sciences 72.51 20266t 76.98 6.16
250.46 130.85Goldman Sachs 145.29 4436t149.93 3.19
247.36 140.63Home Depot 178.63 5981t181.31 1.50
184.06 101.08Honeywell 129.71 3441t132.81 2.39
158.75 90.56IBM 105.14 6270t110.00 4.62
69.29 42.86Intel 51.88 27782t 54.35 4.76
154.50 109.16Johnson&Johnson128.81 11430t133.15 3.37
141.10 76.91JP Morgan Chase 84.36 23910t 87.51 3.73
22.58 9.42Kinder Morgan 12.73 19580t 13.45 5.66
33.78 19.99Kraft Heinz Co 23.68 7348t 24.64 4.05
442.53 266.11Lockheed Martin 338.52 1782t353.96 4.56
126.73 60.00Lowe’sCompanies 80.42 7851t 82.86 3.03
347.25 199.99MasterCard 228.61 6413t238.88 4.49
221.93 124.23McDonald’s 158.17 4775t161.50 2.11
122.15 72.13Medtronic 84.11 7076t 86.15 2.43
92.64 65.25Merck &Co. 73.80 11780t 76.87 4.16
53.28 22.85MetLife 27.90 7131t 28.05 0.54
190.70 118.58Microsoft 152.11 49206t155.26 2.07
59.96 41.19Mondelez Intern. 48.68 6763t 50.38 3.49
57.57 27.20Morgan Stanley 31.62 21293t 33.90 7.21
393.52 252.28Netflix 364.08 4542t370.08 1.65
283.35 174.80Nextera Energy 218.23 2306t226.45 3.77
105.62 60.00Nike 79.23 12696t 80.14 1.15
316.32 132.60Nvidia 243.07 16385t255.47 5.10
60.50 39.74Oracle 48.71 16268t 49.80 2.24
124.45 82.07PayPal 91.38 6982t 93.52 2.34
147.20 101.42Pepsico 118.12 5607t123.86 4.86
44.56 27.88Pfizer 31.75 25558t 32.87 3.53
90.17 56.01Philip Morris 71.12 6075t 74.34 4.53
128.09 94.34Procter&Gamble 109.33 9060t114.40 4.64
96.17 55.79Qualcomm Inc. 65.90 15157t 68.02 3.22
233.48 103.00Raytheon Co. 122.43 9316t116.96 -4.47
71.10 41.96Southern Co. 50.14 5306t 52.40 4.51
99.72 50.02Starbucks Corp. 62.62 18097t 65.00 3.80
130.24 70.03Target 95.27 5866t 94.36 -0.96
135.70 93.09Texas Instruments 96.89 8040t102.02 5.29
342.26 250.21Thermo Fisher 275.20 1647t287.55 4.49
155.09 76.99Travelers Comp. 95.20 1758t 97.19 2.09
61.11 28.59U.S. Bancorp 31.93 8273t 32.67 2.32
188.96 105.08Union Pacific 136.49 5508t141.80 3.89
306.72 187.72United Health 237.32 4296t240.44 1.31
158.44 69.02United Technolog. 91.37 13004t 86.01 -5.87
125.31 82.00UPS 90.39 3999t 93.04 2.93
62.22 48.84Verizon 52.92 19897t 55.25 4.40
214.17 133.93VISA Inc. 153.11 13945t157.39 2.80
64.50 39.41Walgreens Boots 43.03 18496t 40.32 -6.30
128.08 98.15Walmart Inc. 114.14 9712t118.65 3.95
54.75 25.11Wells Fargo 26.57 32839t 27.22 2.4552 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04. 02.04.52 Wochen SchlussVol. in Schluss %
Hoch Tief 01.04. Stück 02.04. 02.04.SMISchluss Schluss %absolut
(22.03 Uhr) 01.04. 02.04. 02.04. 02.04.
Europa
SMI 9168.98 9270.96 1.11 101.98
SPI 11194.22 11273.22 0.71 79.00
ATX1946.19 1981.68 1.82 35.49
DAX 9544.75 9570.82 0.27 26.07
CAC 40 4207.24 4220.96 0.33 13.72
S&P UK 1098.72 1103.93 0.47 5.21
Euro Stoxx 50 2680.30 2688.49 0.31 8.19
Stoxx Europe 50 2663.94 2686.81 0.86 22.87
Amerika
Dow Jones 20943.51 21413.44 2.24 469.93S&P 500 2470.50 2526.90 2.28 56.40
Nasdaq 7360.58 7487.31 1.72 126.73
S&P TSX 12876.37 13127.03 1.95 250.66
Mexiko IPC 33594.12 33941.60 1.03 347.48
Bovespa 70533.60 72523.90 2.82 1990.30
Merval 24658.11 gs. 2.70 665.09
Asien und Afrika
Nikkei 225 18065.41 17818.72 -1.37 -246.69
Hang Seng 23074.08 23224.48 0.65 150.40
Shanghai Co. 2734.52 2780.64 1.69 46.12
Indien BSE 28265.31 gs. 0.00 0.00
S&P ASX 200 5258.60 5154.30 -1.98 -104.30
S&P SA 50 2050.02 2137.45 4.26 87.43SMIS&P UK