28.02.2020 13:53:08
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1613.00
USD
-53.1200
-3.19%
28.02.2020 01:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.02.2020 1666.12 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.02.2020 / 01:09
Währung USD Aktualisierungsstand 28.02.2020 / 13:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.57% 1799.0 1612.6
1 Woche -9.29% 1779.0 1612.6
1 Monat -7.31% 1795.5 1612.6
3 Monate -4.83% 1799.0 1612.6
6 Monate 6.99% 1799.0 1473.0
1 Jahr 4.37% 1799.0 1424.9
3 Jahre 33.74% 1799.0 1180.5
6.25
SMI
21.27
26.51
SMI
-10.68
SMI
-7.57
-3.88
2018
2019
2020
{"2018":{"performance":6.25,"chartHeight":15.68341048159,"year":2018,"ID_NOTATION":"13521302"},"2019":{"performance":21.27,"chartHeight":21.263776030756,"year":2019,"ID_NOTATION":"13521302"},"2020":{"performance":-7.57,"chartHeight":16.556480358731,"year":2020,"ID_NOTATION":"13521302"}}
{"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":-3.88,"chartHeight":13.511136807355,"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":-7.72,"chartHeight":16.645883936959,"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":-9.71,"chartHeight":17.69087033933,"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":-10.63,"chartHeight":18.103338569331,"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":-6.65,"chartHeight":15.966072022344,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.02.2020 13:53:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abbott Laboratories 79.19 -2.67% -2.17 8657223 80.40 79.16 82.03 100 77.70 78.40 100 -10.48% -8.83%
Acorda Therapeutics 1.33 0.76% 0.01 2561333 1.30 1.07 1.37 1000 1.27 1.31 6700 -15.29% -34.80%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 92.09 -2.84% -2.69 2861142 93.00 90.91 95.03 100 89.67 92.00 100 -10.19% -14.85%
Amgen 203.50 -5.15% -11.04 4071060 214.92 203.22 215.28 300 201.65 205.68 100 -8.39% -15.58%
Anthem Inc 257.86 -3.84% -10.29 2329027 263.06 257.47 268.08 100 246.00 258.47 100 -12.27% -14.62%
aTyr Pharma 3.63 -4.97% -0.19 173421 3.88 3.47 4.02 200 3.49 3.70 600 -16.93% -12.95%
Bausch Health Compan 30.55 -6.17% -2.01 604334 31.83 29.86 31.86 2100 29.00 29.00 1900 -12.56% -21.40%
Baxter International 84.27 -3.17% -2.76 3004349 85.25 84.23 87.02 100 81.00 85.60 100 -9.45% 0.78%
Becton Dickinson 242.69 -1.41% -3.46 2637558 244.62 242.41 250.41 100 228.42 259.80 100 -4.25% -10.77%
Bio-Rad Laboratories 360.80 -2.22% -8.20 227367 361.83 352.09 376.33 5000 1.07 199999.99 100 -11.80% -2.49%
Bio-Techne Corp 193.01 -2.44% -4.82 205830 195.26 189.18 201.64 100 189.00 193.20 200 -7.59% -12.07%
Biogen Idec 310.08 -5.30% -17.37 2221502 324.72 309.63 325.55 100 300.80 308.00 700 -7.89% 4.50%
Biomarin Pharmaceuti 89.82 -1.53% -1.40 2703444 89.04 88.41 94.80 300 85.12 90.40 100 0.18% 6.23%
Boston Scientific 37.92 -3.73% -1.47 15338263 38.62 37.89 39.58 600 36.60 38.00 100 -10.78% -16.14%
Bristol-Myers Squibb 59.58 -3.97% -2.46 20624838 61.00 59.56 61.58 100 58.70 59.04 1000 -8.58% -7.18%
Brookdalenior Living 6.39 0.63% 0.04 3212047 6.17 6.03 6.73 100 5.45 6.98 500 -22.92% -12.10%
Celgene 108.24 - - - - - - 300 109.00 109.40 22700 -1.97% 68.89%
Centene Co. 52.62 -3.25% -1.77 9801810 53.27 52.15 55.22 100 49.80 56.82 100 -19.95% -16.30%
Charles River Labs I 158.39 -1.65% -2.66 673872 158.25 154.48 164.00 100 150.00 159.11 100 -9.71% 3.69%
Cigna 181.93 -3.70% -6.99 3101344 184.49 181.72 189.79 100 177.00 180.50 800 -17.46% -11.03%
Community Health Sys 5.10 -8.77% -0.49 3622277 5.31 5.08 5.59 100 4.91 5.77 600 -24.11% 75.86%
Cooper Companies 328.27 -2.10% -7.05 321672 331.55 328.00 338.89 100 208.91 328.04 100 -7.49% 2.17%
DaVita Inc 79.23 -2.23% -1.81 2633073 79.00 77.95 81.08 100 76.70 80.70 100 -6.40% 5.60%
Dentsply Sirona 50.20 -1.34% -0.68 3954748 50.46 50.04 51.48 400 49.50 50.44 100 -12.60% -11.29%
Edwards Lifesciences 212.96 -3.89% -8.62 2284693 217.53 212.76 220.51 100 205.00 210.50 100 -8.96% -8.71%
Eli Lilly & Co 129.19 -3.25% -4.34 4292823 133.33 129.05 134.67 100 126.55 128.17 200 -9.02% -1.70%
Encompass Health 75.12 -2.92% -2.26 748583 76.24 74.01 78.03 100 19.17 75.49 100 -9.01% 8.45%
Endo International 5.63 -11.34% -0.72 7054005 6.13 5.61 6.17 1000 5.40 5.79 5000 -7.86% 20.04%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% 0.00%
Gilead Sciences 72.66 -2.73% -2.04 51482511 78.31 72.26 78.88 400 71.80 72.00 1300 8.45% 11.82%
Haemonetics Co. 109.37 0.74% 0.80 630895 106.26 105.05 111.73 100 108.28 110.81 400 -8.45% -4.81%
HCA Holdings 127.36 -0.79% -1.01 3293080 126.75 125.16 133.88 100 124.37 128.00 100 -14.01% -13.84%
Henry Schein 62.52 -1.04% -0.66 2300674 62.39 61.10 64.10 100 59.17 62.85 100 -9.29% -6.29%
Hill-Rom 99.22 -2.38% -2.42 690777 100.11 98.92 102.58 100 96.09 99.32 100 -7.41% -12.60%
HMS Co. 23.77 -0.13% -0.03 987724 23.33 22.70 24.15 100 21.00 33.07 100 -13.47% -19.70%
Hologic 47.69 -1.75% -0.85 2007254 47.96 47.27 49.30 100 47.15 49.11 100 -9.51% -8.66%
Humana 314.33 -4.36% -14.34 1484780 322.26 312.45 325.98 100 265.00 320.00 100 -15.27% -14.24%
IDEXX Laboratories 250.15 -3.58% -9.30 610154 255.94 250.00 261.72 100 240.18 249.47 100 -11.12% -4.20%
Illumina 259.93 -5.38% -14.77 2319025 268.49 258.97 273.64 100 255.00 262.24 100 -13.49% -21.65%
Incyte Co. 75.84 -2.73% -2.13 1641737 76.95 75.64 78.38 100 74.82 76.00 1000 -8.37% -13.15%
Innoviva 13.50 -1.46% -0.20 1869412 13.48 13.25 14.45 100 13.00 15.71 400 -10.60% -4.66%
Intuitive Surgical 544.62 -2.66% -14.91 1066802 550.39 544.18 560.49 100 532.80 540.05 100 -11.92% -7.87%
Invacare Co. 8.01 -2.20% -0.18 531226 7.92 7.52 8.44 100 5.28 9.84 1200 -10.50% -11.20%
Ionis Pharmaceut 53.29 -4.87% -2.73 1266965 55.47 53.27 55.88 100 52.20 53.00 100 -13.05% -11.79%
Johnson & Johnson 139.12 -3.17% -4.56 12566706 142.56 138.95 144.77 100 136.70 137.88 100 -6.23% -4.63%
Laboratory Co. of Am 182.59 -0.55% -1.01 922485 181.59 179.78 187.35 100 155.00 192.00 100 -3.29% 7.93%
Magellan Health 65.52 -2.40% -1.61 188197 66.25 65.02 68.11 100 40.00 80.00 100 -10.81% -16.27%
Masimo Co. 167.16 -0.15% -0.25 595764 164.36 162.51 170.57 100 129.00 208.88 1000 -8.06% 5.76%
MEDNAX 17.02 -1.56% -0.27 3006063 16.86 16.33 17.42 100 0.01 18.69 300 -18.80% -38.75%
Medtronic 100.98 -4.87% -5.17 7263717 104.84 100.94 105.55 200 98.25 100.00 200 -11.31% -10.99%
Merck & Co 78.08 -2.33% -1.86 15013632 80.71 78.00 81.75 300 77.20 77.30 1000 -5.35% -14.15%
Mylan 18.68 -4.40% -0.86 7667708 19.24 18.35 19.50 700 18.01 18.64 100 -10.73% -7.06%
Myriad Genetics 17.28 -3.63% -0.65 880122 17.55 17.03 18.31 100 16.77 19.00 200 -13.12% -36.54%
Nektar Therapeutics 20.53 -4.09% -0.88 2066972 20.91 19.77 21.68 3000 20.00 21.75 200 -13.27% -4.89%
Nordion Inc. Registe 14.36 - - - - - - 4500 14.16 14.49 300 1.63% 59.20%
Novelion Therapeutic 13.30 - - - - - - 100 13.28 13.40 100 -2.92% 0.00%
Nuvasive 65.83 -4.73% -3.27 3345729 68.07 65.83 69.00 100 61.49 69.19 100 -16.64% -14.88%
Owens & Minor 6.13 -6.41% -0.42 3361074 6.57 6.10 6.60 200 6.00 6.10 200 -14.27% 18.57%
Patterson Companies 24.01 5.86% 1.33 4727415 24.77 23.65 25.70 500 21.33 24.98 1000 6.19% 17.24%
PDL BioPharma 3.38 -0.29% -0.01 1460124 3.34 3.27 3.41 400 3.00 3.48 410200 -2.59% 4.16%
Perrigo 51.82 -14.59% -8.85 3760028 55.33 50.06 55.94 400 48.50 53.55 100 -13.07% 0.31%
Pfizer Inc 34.10 -1.79% -0.62 52604246 34.44 34.10 35.71 100 33.61 33.64 100 -4.88% -12.97%
Quest Diagnostics 110.97 0.95% 1.04 2098326 109.02 108.76 113.25 100 97.47 121.01 1000 -1.66% 3.91%
Regeneron Pharmaceut 431.61 -5.75% -26.31 2093493 468.56 430.70 470.00 900 421.00 429.00 100 8.13% 14.95%
ResMed 162.72 -1.93% -3.20 632628 164.03 162.66 168.05 100 150.00 178.00 100 -7.55% 5.00%
Seattle Genetics 108.31 -3.39% -3.80 1258723 111.36 106.31 113.06 100 100.06 107.00 300 -8.47% -5.21%
Steris 163.62 -1.10% -1.82 1159043 163.79 162.87 168.54 100 146.00 169.00 200 -2.77% 7.35%
Stryker 194.85 -3.38% -6.81 2091094 198.42 194.85 202.16 100 188.05 192.90 900 -13.20% -7.19%
Teleflex 337.10 -2.37% -8.20 231759 339.85 336.12 347.22 100 267.66 385.22 100 -12.30% -10.45%
Tenet Healthcare 26.74 -3.81% -1.06 2296176 26.94 26.02 28.76 200 24.87 26.56 400 -17.85% -29.69%
Thermo Fisher Scient 297.08 -3.91% -12.08 2231952 304.00 297.01 311.71 100 290.50 294.00 200 -11.60% -8.55%
United Therapeutics 100.79 -4.74% -5.02 1035284 104.79 100.72 105.27 1000 85.00 125.00 100 -6.17% 14.43%
UnitedHealth Group 253.92 -3.45% -9.08 7604285 258.42 252.07 262.15 100 249.00 250.50 300 -15.96% -13.63%
Universal Health Ser 128.24 -5.15% -6.97 1681674 134.13 126.28 134.13 100 0.01 147.00 100 -8.42% -10.61%
Varian Medical Syste 126.10 -3.13% -4.07 877992 127.93 125.63 130.42 100 125.82 148.98 100 -13.08% -11.20%
Vertex Pharma 223.30 -3.77% -8.74 1972989 228.48 218.01 231.63 100 219.00 221.50 100 -8.89% 1.99%
Waters 198.82 -1.87% -3.78 576881 199.14 197.04 207.23 5500 1.01 224.00 100 -8.52% -14.91%
West Pharmaceutic.Se 154.81 -2.20% -3.49 468135 155.46 154.81 160.53 100 154.80 182.46 100 -9.82% 2.98%
Zimmer Biomet 139.95 -4.51% -6.61 2046383 143.15 139.89 145.71 100 129.76 165.00 100 -11.64% -6.50%