01.12.2020 21:14:58
DJ US HEALTH CARE
1224.55
USD
9.7700
0.80%
01.12.2020 20:59
 
Chart
Kursdaten
Kurs 1224.55 Eröffnung 1223.89
Diff. absolut 9.77 Tages-Hoch 1238.29
Diff. % 0.80 % Tages-Tief 1222.62
Volumen 334836993 Umsatz -
Schlusskurs vom 01.12.2020 1214.78 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.12.2020 / 20:59
Währung USD Aktualisierungsstand 01.12.2020 / 21:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 10.15% 1254.3 797.3
1 Woche 1.48% 1215.4 1190.2
1 Monat 8.13% 1254.3 1129.0
3 Monate 2.99% 1254.3 1109.0
6 Monate 7.74% 1254.3 1044.5
1 Jahr 13.68% 1254.3 797.3
3 Jahre 36.34% 1254.3 797.3
4.11
SMI
20.52
26.51
10.15
SMI
-10.68
SMI
-1.58
2018
2019
2020
{"2018":{"performance":4.11,"chartHeight":13.773533436103,"year":2018,"ID_NOTATION":"1197279"},"2019":{"performance":20.52,"chartHeight":21.100210148549,"year":2019,"ID_NOTATION":"1197279"},"2020":{"performance":10.15,"chartHeight":17.892800736381,"year":2020,"ID_NOTATION":"1197279"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.58,"chartHeight":9.4175696076062,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.87,"chartHeight":15.397598429378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":3.86,"chartHeight":13.487589177754,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":13.23,"chartHeight":19.100322102074,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":1.01,"chartHeight":7.3786715799097,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.12.2020 21:14:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abbott Laboratories 108.40 0.17% 0.18 2295213 109.24 108.39 109.60 500 108.40 108.43 200 -0.96% 24.59%
Acorda Therapeutics 0.65 -2.67% -0.02 2152070 0.68 0.64 0.68 400 0.65 0.65 100 -5.20% -67.26%
Alexion Pharma 121.89 -0.18% -0.22 625343 123.59 121.12 123.69 200 121.85 121.94 200 -0.41% 12.91%
Amgen 225.06 1.36% 3.02 1835561 224.88 222.72 225.78 200 225.05 225.14 100 -0.08% -7.89%
Anthem Inc 315.96 1.43% 4.44 715917 317.00 315.96 326.85 100 315.90 316.15 200 0.28% 3.14%
aTyr Pharma 4.19 -3.90% -0.17 114574 4.36 4.10 4.43 200 4.15 4.19 500 24.22% 4.56%
Bausch Health Compan 24.15 0.17% 0.04 303118 24.25 24.05 24.65 500 24.14 24.16 500 -4.55% -37.97%
Baxter International 75.74 -0.43% -0.33 1585300 76.61 75.50 77.09 200 75.73 75.75 100 0.40% -9.03%
Becton, Dickinson (B 237.53 1.15% 2.69 779225 236.12 235.57 237.92 100 237.52 237.60 100 2.78% -13.65%
Bio-Rad Laboratories 555.19 3.10% 16.69 197982 540.65 540.65 560.27 100 554.84 556.16 100 -2.97% 45.53%
Bio-Techne Corp 305.44 0.70% 2.13 97982 305.96 304.32 308.99 100 305.27 305.58 100 -0.14% 38.18%
Biogen Idec 243.00 1.18% 2.83 714598 241.23 240.51 244.37 200 242.85 243.12 100 -1.32% -19.06%
Biomarin Pharmaceuti 79.24 0.69% 0.54 468389 79.26 78.18 79.91 200 79.20 79.28 100 2.15% -6.92%
Boston Scientific 33.83 2.05% 0.68 8459492 33.50 33.37 33.95 300 33.83 33.84 2200 -0.54% -26.69%
Bristol-Myers Squibb 62.73 0.53% 0.33 5479642 63.15 62.42 63.74 400 62.73 62.74 900 0.78% -2.79%
Brookdalenior Living 4.43 4.48% 0.19 934308 4.35 4.30 4.63 2900 4.42 4.43 500 1.44% -41.68%
Centene 63.71 3.34% 2.06 2045893 62.52 62.48 64.31 200 63.69 63.71 200 -3.55% -1.94%
Charles River Labs I 236.54 0.86% 2.02 120487 236.65 234.23 238.00 100 236.42 236.73 100 1.08% 53.52%
Cigna 210.02 0.42% 0.88 1069700 213.53 209.96 214.88 100 209.84 210.00 400 1.06% 2.27%
Community Health Sys 8.42 2.93% 0.24 828454 8.34 8.20 8.53 500 8.42 8.44 200 -8.19% 182.07%
Cooper Companies 336.43 0.36% 1.21 118640 338.37 334.03 339.32 100 336.08 336.62 100 1.62% 4.34%
DaVita Inc 108.87 -0.89% -0.98 338497 110.70 108.82 111.06 100 108.67 108.79 100 -0.15% 46.41%
Dentsply Sirona 50.86 -0.06% -0.03 744953 51.60 50.56 51.61 100 50.82 50.86 500 0.85% -10.07%
Edwards Lifesciences 84.07 0.21% 0.18 1486333 84.56 83.56 84.93 100 84.06 84.09 100 -0.96% 7.88%
Eli Lilly & Co 145.45 -0.14% -0.20 2794009 146.69 145.30 148.06 200 145.41 145.46 200 1.58% 10.82%
Encompass Health 80.42 -0.20% -0.16 373549 81.61 80.02 81.61 100 80.36 80.43 100 -0.12% 16.33%
Endo International 5.10 0.39% 0.02 2778539 5.13 4.93 5.20 4000 5.09 5.10 2200 -5.58% 8.32%
Gilead Sciences 61.47 1.32% 0.80 6487402 60.82 60.80 61.98 200 61.46 61.47 1100 1.30% -6.63%
Haemonetics Co. 112.57 -0.25% -0.28 139735 114.18 111.09 114.18 200 112.52 112.72 300 -4.07% -1.78%
HCA Holdings 152.61 1.67% 2.50 499146 152.64 151.12 153.70 100 152.54 152.75 200 0.48% 1.56%
Henry Schein 65.01 1.09% 0.70 514584 65.19 64.50 65.70 100 64.96 65.03 200 0.94% -3.61%
Hill-Rom 96.84 2.08% 1.98 202422 95.70 94.94 96.88 200 96.78 96.91 300 -2.76% -16.44%
HMS Co. 31.07 -1.10% -0.34 106566 31.69 31.06 31.73 500 31.07 31.12 200 0.90% 6.15%
Hologic 69.35 0.32% 0.22 721828 69.36 68.90 70.18 300 69.35 69.40 100 1.56% 32.41%
Humana 407.07 1.64% 6.55 680451 405.01 403.01 417.55 100 406.98 407.34 100 -2.14% 9.28%
IDEXX Laboratories 465.90 1.07% 4.92 232127 461.99 452.22 467.56 100 465.62 466.41 100 0.26% 76.53%
Illumina 335.26 4.09% 13.18 1445564 323.86 322.60 336.54 100 335.16 335.37 500 6.71% -2.91%
Incyte Co. 85.46 1.09% 0.92 517564 84.46 83.75 85.63 100 85.42 85.47 100 3.87% -3.18%
Innoviva 10.62 1.58% 0.17 185120 10.59 10.43 10.65 200 10.61 10.63 300 -2.20% -26.17%
Intuitive Surgical 733.67 1.05% 7.62 348541 733.30 721.85 736.52 100 733.32 734.11 300 0.97% 22.82%
Invacare Co. 8.41 -1.41% -0.12 85975 8.53 8.23 8.57 200 8.38 8.41 200 -5.01% -5.43%
Ionis Pharmaceut 51.28 1.48% 0.75 446568 50.55 50.10 51.41 100 51.27 51.31 300 0.52% -16.35%
Johnson & Johnson 147.94 2.25% 3.26 6634211 146.29 145.86 149.13 200 147.93 147.96 200 0.56% -0.82%
Laboratory Co. of Am 201.91 1.04% 2.07 246708 201.18 199.59 202.78 200 201.64 201.88 100 0.74% 18.13%
Magellan Health 80.04 1.25% 0.99 82552 80.02 79.30 80.88 100 80.04 80.35 400 -1.68% 1.02%
Masimo 251.66 -1.11% -2.83 153705 255.99 249.45 255.99 200 251.32 252.01 100 3.66% 61.01%
MEDNAX 20.61 1.98% 0.40 656884 20.67 20.40 21.06 300 20.60 20.62 700 -0.54% -27.28%
Medtronic 112.32 -1.21% -1.38 3274046 114.58 112.28 115.13 100 112.33 112.36 100 2.46% 0.22%
Merck & Co 81.50 1.38% 1.11 6617372 80.95 80.82 82.46 200 81.50 81.52 400 0.14% -11.61%
Mylan 15.86 - - - - - - 500 15.86 15.99 600 4.86% -21.12%
Myriad Genetics 18.77 7.01% 1.23 441024 17.76 17.46 18.85 200 18.75 18.81 500 -0.85% -35.59%
Nektar Therapeutics 16.36 -0.17% -0.03 449815 16.39 16.16 16.64 500 16.35 16.37 400 -0.85% -24.07%
Nuvasive 46.85 1.14% 0.53 279579 46.77 46.14 47.14 100 46.79 46.88 200 -1.82% -40.11%
Owens & Minor 25.72 -0.16% -0.04 760160 26.00 25.26 26.72 100 25.68 25.72 200 7.24% 398.26%
Patterson Companies 27.89 0.45% 0.12 559434 28.13 27.19 28.41 100 27.85 27.90 400 -0.47% 35.55%
PDL BioPharma 2.55 0.79% 0.02 515537 2.56 2.53 2.58 4800 2.54 2.55 7400 2.43% -22.03%
Perrigo Company 48.51 0.60% 0.29 601503 48.47 48.15 48.98 200 48.49 48.56 500 0.98% -6.66%
Pfizer Inc 39.34 2.69% 1.03 61379232 39.40 39.01 40.50 5400 39.34 39.35 1600 4.90% 3.21%
Quest Diagnostics 125.78 1.45% 1.79 574752 125.24 124.45 126.38 300 125.73 125.82 100 -1.30% 16.10%
Regeneron Pharmaceut 519.34 0.64% 3.31 553169 516.00 515.03 525.28 100 519.34 519.96 100 -1.45% 37.43%
ResMed 211.42 0.87% 1.82 235466 210.46 209.74 212.36 100 211.36 211.46 200 0.01% 35.25%
Seagen 178.42 4.76% 8.11 535128 171.87 171.48 179.65 400 178.20 178.42 200 1.33% 49.05%
Steris 193.79 -0.01% -0.02 305069 195.00 191.90 195.00 300 193.67 193.91 200 2.50% 27.16%
Stryker Corp. 231.22 -0.94% -2.19 838724 235.63 230.72 236.11 100 231.15 231.24 200 0.17% 11.17%
Teleflex 383.21 0.12% 0.46 174842 384.87 378.45 386.32 100 382.76 383.66 200 2.58% 1.68%
Tenet Healthcare 32.00 1.81% 0.57 300057 32.25 31.77 32.87 100 31.94 32.02 500 -3.88% -17.35%
Thermo Fisher Scient 472.18 1.55% 7.20 2105337 470.00 465.30 475.79 300 471.96 472.43 200 4.25% 43.13%
United Therapeutics 133.13 0.37% 0.49 170983 132.95 132.43 133.97 100 133.11 133.24 200 -3.72% 50.59%
UnitedHealth Group 342.03 1.69% 5.69 2566116 344.77 342.01 354.10 100 342.01 342.15 200 0.38% 14.41%
Universal Health Ser 131.13 0.42% 0.56 333240 133.05 130.19 134.33 100 131.01 131.21 300 -0.50% -8.98%
Varian Medical Syste 174.37 0.22% 0.39 1115353 174.09 174.02 174.50 200 174.36 174.37 400 0.28% 22.51%
Vertex Pharma 229.99 0.98% 2.24 1113637 227.47 226.02 230.56 100 229.89 229.98 200 4.53% 4.02%
Waters 234.37 1.02% 2.36 283737 234.94 231.46 236.03 100 234.16 234.60 100 1.54% -0.70%
West Pharmaceutic.Se 271.86 -1.20% -3.31 196244 274.79 271.26 276.60 100 271.75 271.94 100 -0.20% 83.04%
Zimmer Biomet 145.90 -2.16% -3.23 589462 150.49 145.78 150.92 100 145.86 145.93 300 1.97% -0.37%