20.09.2021 04:34:49
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
2390.43
USD
4.3900
0.18%
18.09.2021 00:21
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2021 2386.04 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.09.2021 / 00:21
Währung USD Aktualisierungsstand 20.09.2021 / 04:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.13% 2461.0 1962.3
1 Woche -0.13% 2405.9 2367.2
1 Monat -2.17% 2461.0 2367.2
3 Monate 6.83% 2461.0 2211.5
6 Monate 16.22% 2461.0 2020.7
1 Jahr 28.89% 2461.0 1778.1
3 Jahre 53.39% 2461.0 1266.6
21.27
26.51
15.93
1.13
18.13
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.27,"chartHeight":24.63579056366,"year":2019,"ID_NOTATION":"13521302"},"2020":{"performance":15.93,"chartHeight":23.109660148494,"year":2020,"ID_NOTATION":"13521302"},"2021":{"performance":18.13,"chartHeight":23.792574776775,"year":2021,"ID_NOTATION":"13521302"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2021 04:34:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abbott Laboratories 126.79 -0.51% -0.65 10046204 126.78 126.46 127.80 100 126.25 126.50 100 -1.56% 15.80%
Acorda Therapeutics 4.73 0.85% 0.04 145021 4.69 4.64 4.90 1900 4.72 4.90 400 1.28% 14.23%
Amgen 219.38 0.93% 2.02 5659940 217.23 215.87 219.88 400 218.66 219.53 100 2.63% -4.58%
Anthem Inc 379.52 1.22% 4.58 1850669 373.98 373.76 381.49 100 379.60 393.50 100 6.16% 18.20%
aTyr Pharma 10.31 0.49% 0.05 8669072 9.85 9.31 10.54 1000 10.18 10.37 100 88.14% 165.72%
Bausch Health Compan 34.77 -0.43% -0.15 2904516 34.50 34.48 35.06 1000 34.70 34.92 200 -3.68% 31.65%
Baxter International 83.61 0.47% 0.39 4507852 82.94 82.71 83.63 100 75.22 85.00 300 3.32% 4.20%
Becton, Dickinson (B 261.95 -0.27% -0.72 2887689 262.00 260.41 262.93 200 260.00 261.95 100 1.40% 4.69%
Bio-Rad Laboratories 788.35 0.40% 3.13 334960 786.15 780.64 794.48 100 770.00 819.87 500 -3.87% 35.24%
Bio-Techne 534.35 0.92% 4.89 1060782 530.80 528.72 540.00 11900 534.44 534.65 100 3.40% 68.27%
Biogen Idec 300.19 0.17% 0.50 1680045 300.85 296.56 300.85 300 300.30 302.50 100 0.13% 22.60%
Biomarin Pharmaceuti 77.76 1.65% 1.26 3068944 76.42 76.40 77.98 100 76.25 82.50 100 -0.28% -11.32%
Boston Scientific 44.37 -1.18% -0.53 8419640 44.53 43.92 44.71 100 43.02 46.50 100 -0.20% 23.42%
Bristol-Myers Squibb 61.31 0.13% 0.08 20450495 60.51 60.36 61.41 300 61.00 61.24 200 -2.88% -1.16%
Brookdalenior Living 6.62 0.91% 0.06 2837658 6.56 6.51 6.70 100 6.21 7.00 10000 -1.78% 49.44%
Centene 64.64 4.95% 3.05 12211660 61.57 61.50 65.05 1000 64.10 64.64 600 8.22% 7.68%
Charles River Labs I 440.45 0.75% 3.26 1308105 435.59 432.56 441.83 100 428.01 442.00 100 -0.12% 76.28%
Cigna 205.62 0.05% 0.10 3717682 205.12 204.00 207.47 900 204.00 207.51 100 0.45% -1.23%
Community Health Sys 11.23 1.91% 0.21 2734229 10.99 10.83 11.24 100 11.05 11.23 600 -0.80% 51.14%
Cooper Companies 436.60 -1.39% -6.15 481492 441.56 435.39 441.72 100 433.01 436.00 100 -3.27% 20.17%
DaVita Inc 121.55 0.24% 0.29 1703026 121.04 121.00 122.35 100 84.16 122.73 200 -1.22% 3.53%
Dentsply Sirona 61.23 -1.58% -0.98 1620317 62.13 60.90 62.60 100 60.70 62.30 100 0.56% 16.94%
Edwards Lifesciences 119.42 -1.05% -1.27 3695327 116.85 116.85 119.67 100 118.22 129.75 200 -1.22% 30.90%
Eli Lilly & Co 230.10 -0.41% -0.94 4480241 229.71 228.23 230.83 300 228.00 229.95 100 -3.92% 36.28%
Encompass Health 75.92 -0.64% -0.49 1389654 76.61 75.01 76.66 500 70.00 82.66 100 -3.89% -8.19%
Endo International 2.83 4.04% 0.11 8635220 2.71 2.67 2.83 700 2.78 2.81 100 1.43% -60.58%
Gilead Sciences 71.61 0.39% 0.28 10888341 70.83 70.44 71.76 200 71.27 71.76 2000 0.87% 22.91%
Haemonetics Co. 70.22 2.77% 1.89 1132461 68.76 68.60 70.38 1000 55.55 70.20 200 4.08% -40.87%
HCA Holdings 258.74 -1.11% -2.90 5765329 261.37 258.07 263.92 100 258.00 275.00 100 0.79% 57.33%
Henry Schein 77.47 -1.15% -0.90 1204100 77.81 77.26 78.81 2100 77.45 77.47 2700 0.92% 15.87%
Hill-Rom 150.50 -0.13% -0.20 2434693 150.65 150.39 150.85 100 150.13 152.60 500 -0.25% 53.62%
Hologic 77.63 0.62% 0.48 2877354 76.99 76.61 77.96 100 75.01 79.26 100 -2.95% 6.59%
Humana 407.79 2.16% 8.62 1363596 397.25 397.25 408.82 100 392.00 429.99 100 1.45% -0.60%
IDEXX Laboratories 661.71 -0.26% -1.74 967580 661.45 655.11 664.80 100 602.00 685.00 100 -2.92% 32.38%
Illumina 447.01 -0.65% -2.91 1750057 445.00 443.50 453.92 100 444.20 475.00 100 -2.44% 20.81%
Incyte Co. 75.99 1.27% 0.95 2544976 75.25 74.22 76.11 100 71.55 76.46 300 6.85% -12.64%
Innoviva 15.65 2.69% 0.41 4069243 15.20 15.08 15.68 200 15.50 15.80 300 0.77% 26.31%
Intuitive Surgical 1037.27 0.32% 3.26 635359 1035.29 1028.03 1040.46 100 1030.00 1036.98 100 1.35% 26.79%
Invacare Co. 5.86 -1.84% -0.11 1464847 6.03 5.71 6.29 500 5.88 5.96 23600 6.93% -34.53%
Ionis Pharmaceut 37.21 2.14% 0.78 3056545 36.64 36.13 37.34 100 36.40 37.21 500 3.10% -34.19%
Johnson & Johnson 164.75 -0.28% -0.47 13422106 164.30 163.56 164.91 100 164.85 164.93 400 -1.33% 4.68%
Laboratory Co. of Am 295.93 -0.30% -0.90 1145283 294.80 293.58 297.94 100 290.00 302.99 100 -1.67% 45.38%
Magellan Health 94.62 0.00% 0.00 903229 94.53 94.25 95.25 500 93.57 95.10 200 -0.06% 14.22%
Masimo 274.45 0.18% 0.49 614676 272.88 271.63 275.63 1600 274.30 274.43 900 0.04% 2.26%
MEDNAX 29.00 -0.55% -0.16 1470723 29.22 28.89 29.62 300 15.00 33.50 100 -1.43% 18.17%
Medtronic 129.70 -0.93% -1.22 6833296 130.36 129.17 130.83 100 128.00 130.25 200 -1.10% 10.72%
Merck & Co. 71.68 -0.40% -0.29 43419639 71.19 70.89 72.00 300 71.37 71.40 400 -2.41% -12.37%
Myriad Genetics 33.72 3.37% 1.10 1064886 32.86 32.46 33.74 500 28.28 38.95 500 1.47% 70.52%
Nektar Therapeutics 16.51 1.54% 0.25 1748115 16.26 15.94 16.58 6800 16.31 16.74 100 3.51% -2.88%
Nuvasive 59.15 0.63% 0.37 917203 58.91 57.64 59.64 100 56.08 62.22 100 2.51% 5.01%
Owens & Minor 34.40 -3.70% -1.32 1918102 35.85 34.20 36.31 100 31.30 34.98 300 -3.04% 27.17%
Patterson Companies 30.98 -1.37% -0.43 1821692 31.51 30.84 31.75 100 27.87 32.00 200 -3.79% 4.56%
Perrigo Company 43.94 -0.77% -0.34 29336762 44.11 43.64 45.12 2000 39.93 44.45 100 0.57% -1.74%
Pfizer Inc 43.89 -1.30% -0.58 56420686 44.17 43.31 44.46 100 43.78 43.79 100 -3.73% 19.23%
Quest Diagnostics 154.77 -0.15% -0.24 4055802 154.94 154.61 156.83 100 151.05 163.00 700 -0.11% 29.87%
Regeneron Pharmaceut 651.88 -0.20% -1.30 762045 649.17 643.29 653.00 500 651.00 651.79 100 0.21% 34.93%
ResMed 285.95 -0.08% -0.23 917484 284.99 284.00 287.86 100 170.58 293.70 400 -3.26% 34.53%
Seagen 156.21 1.72% 2.64 1375861 154.91 153.16 156.56 100 145.85 165.00 200 3.10% -10.81%
Steris 215.09 -0.15% -0.33 1639859 213.61 212.00 215.88 100 194.57 216.79 100 2.57% 13.48%
Stryker Corp. 273.03 -1.12% -3.08 2824306 275.49 272.47 275.70 100 271.85 273.00 300 -0.30% 11.42%
Teleflex 385.57 -0.10% -0.40 251426 383.27 382.34 387.88 100 312.00 730.00 100 3.53% -6.32%
Tenet Healthcare 72.90 -0.56% -0.41 1682763 73.64 71.99 73.91 300 69.70 75.90 300 0.26% 82.57%
Thermo Fisher Scient 596.80 6.49% 36.36 5284996 597.06 576.00 609.30 100 595.00 605.00 100 4.34% 28.13%
United Therapeutics 200.08 -2.47% -5.06 591346 204.98 199.06 204.98 800 199.99 219.94 400 -4.84% 31.81%
UnitedHealth Group 420.16 0.80% 3.32 4534224 414.97 414.97 421.09 100 419.00 419.90 200 4.02% 19.81%
Universal Health Ser 145.92 -0.66% -0.97 1282020 146.19 144.51 147.22 100 145.33 164.54 100 -1.02% 6.12%
Vertex Pharma 188.30 0.64% 1.20 2214404 186.24 184.78 188.53 200 186.17 190.89 100 -0.14% -20.33%
Waters 396.58 -0.79% -3.15 715106 399.97 394.37 403.15 200 336.43 500.00 100 -5.62% 60.29%
West Pharmaceutic.Se 448.62 -1.29% -5.85 575852 453.21 447.54 455.46 100 447.65 470.84 500 -2.27% 58.35%
Zimmer Biomet 146.72 0.34% 0.49 1822556 145.51 144.35 146.93 100 144.41 147.97 100 4.47% -4.78%