24.09.2018 11:51:49
DJ US HEALTH CARE
1020.42
USD
1.53
0.15%
21.09.2018 23:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2018 1018.89 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.09.2018 / 23:45
Währung USD Aktualisierungsstand 24.09.2018 / 11:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 15.45% 1022.4 846.7
1 Woche 1.04% 1022.4 1003.9
1 Monat 3.20% 1022.4 986.1
3 Monate 11.16% 1022.4 891.4
6 Monate 13.07% 1022.4 846.7
1 Jahr 17.29% 1022.4 846.7
3 Jahre 36.16% 1022.4 654.9
SMI
20.35
13
15.45
SMI
-3.94
-5.58
SMI
-4.12
2016
2017
2018
{"2016":{"performance":-3.94,"chartHeight":15.694126947957,"year":2016,"ID_NOTATION":"1197279"},"2017":{"performance":20.35,"chartHeight":24.339375852468,"year":2017,"ID_NOTATION":"1197279"},"2018":{"performance":15.45,"chartHeight":22.88890813699,"year":2018,"ID_NOTATION":"1197279"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.09,"chartHeight":12.355780408759,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":8.19,"chartHeight":19.546989302028,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.09.2018 11:51:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
Abbott Laboratories 69.05 0.38% 0.26 9331140 68.90 68.88 69.25 100 60.69 71.78 100 0.92% 20.99%
Acorda Therapeutics 18.20 0.28% 0.05 3782912 18.15 17.75 18.70 100 15.10 22.00 100 5.51% -15.15%
Aetna 204.27 -0.45% -0.93 4885421 205.66 203.70 206.00 100 204.01 208.00 100 0.75% 13.24%
Alexion Pharma 121.99 -2.10% -2.62 1688980 125.09 121.91 125.50 100 120.56 126.00 100 3.21% 2.01%
Amgen 205.10 0.00% 0.00 7313970 205.66 204.17 206.62 100 202.76 206.82 100 2.25% 17.94%
Anthem Inc 272.52 -0.58% -1.60 2717025 274.22 272.52 276.00 100 272.15 274.68 200 0.64% 21.11%
Bausch Health Compan 32.21 -0.25% -0.08 1531616 32.32 31.93 32.50 500 31.83 32.60 800 10.50% 22.94%
Baxter International 77.37 -0.41% -0.32 4064285 77.85 77.32 77.92 100 76.66 85.85 400 -0.41% 19.69%
Becton Dickinson 261.52 -0.14% -0.37 1720525 261.69 260.55 262.70 100 1.00 261.58 200 0.34% 22.17%
Bio-Rad Laboratories 298.49 -0.84% -2.54 340921 300.05 295.68 301.46 300 280.00 310.80 100 -3.44% 25.06%
Bio-Techne Corp 195.92 -1.54% -3.06 379889 198.98 195.52 199.25 100 185.86 219.70 200 -1.95% 51.23%
Biogen Idec 345.41 1.22% 4.17 3874482 343.10 338.52 345.41 100 338.66 349.90 100 1.99% 8.43%
Biomarin Pharmaceuti 97.84 -2.55% -2.56 1956985 100.30 96.79 100.84 100 90.01 119.80 100 -1.58% 9.72%
Boston Scientific 37.77 -0.13% -0.05 7887691 37.91 37.62 37.92 200 37.35 40.89 700 1.02% 52.36%
Bristol-Myers Squibb 62.25 0.81% 0.50 9010581 61.87 61.75 62.62 1000 47.50 71.00 100 2.57% 1.58%
Brookdalenior Living 9.70 1.46% 0.14 2878033 9.60 9.60 10.00 100 5.50 15.00 100 3.41% -
Celgene 87.72 -0.66% -0.58 6625151 88.62 87.45 89.17 500 87.50 89.28 100 0.63% -15.94%
Centene Co. 142.71 -0.08% -0.12 2013938 142.53 142.38 144.12 100 142.00 146.77 100 -1.74% 41.47%
Charles River Labs I 128.41 -0.40% -0.51 457442 128.82 127.43 129.14 100 116.00 141.85 100 -2.93% 17.32%
Cigna 202.23 0.45% 0.90 3695654 202.14 197.41 203.06 300 193.50 209.50 100 3.65% -0.42%
Community Health Sys 3.41 -5.01% -0.18 4222178 3.54 3.38 3.61 100 1.40 3.94 2500 3.33% -19.95%
Cooper Companies 268.93 0.51% 1.37 398271 268.13 266.57 270.64 400 265.32 268.98 2700 2.29% 23.43%
DaVita Inc 69.92 -0.71% -0.50 4253733 70.47 69.80 70.67 100 55.00 78.35 100 -1.22% -3.22%
Dentsply Sirona 38.76 0.31% 0.12 4572333 38.42 38.12 38.78 100 37.50 52.26 100 0.88% -41.12%
Edwards Lifesciences 153.68 1.46% 2.21 1978409 151.37 151.20 154.26 100 112.00 155.00 600 3.84% 36.35%
Eli Lilly & Co 106.33 0.25% 0.26 5333680 106.23 105.35 106.87 100 75.51 108.64 1800 0.53% 25.89%
Encompass Health 77.00 -0.38% -0.29 1132287 77.30 76.88 78.44 100 69.50 78.34 500 -4.00% 55.84%
Endo International 16.12 -1.41% -0.23 4650035 16.16 16.08 16.43 300 15.80 17.60 100 1.45% 108.00%
Express Scripts 94.58 -0.48% -0.46 8312150 95.19 94.48 95.51 300 84.50 97.49 100 3.01% 26.71%
Gilead Sciences 75.51 0.91% 0.68 9578716 74.79 74.75 75.93 100 74.12 75.79 100 2.90% 5.40%
HCA Holdings 133.37 0.50% 0.67 3714744 132.93 132.85 133.79 100 96.28 134.00 200 -0.19% 51.83%
HMS Co. 31.99 -0.84% -0.27 1009706 32.33 31.89 32.34 100 31.61 31.90 100 -5.24% 88.73%
Haemonetics Co. 111.57 0.44% 0.49 784538 111.57 111.11 112.04 100 105.13 118.85 200 -2.52% 92.10%
Henry Schein 85.67 -0.24% -0.21 1614191 86.17 85.21 86.60 2000 69.67 90.00 200 2.73% 22.60%
Hill-Rom 91.33 -0.46% -0.42 607584 91.77 91.07 92.26 100 82.55 101.00 100 -4.74% 8.35%
Hologic 41.24 0.17% 0.07 1915357 41.38 41.16 41.38 200 40.00 41.25 100 4.04% -3.53%
Humana 337.76 0.03% 0.10 827057 338.35 337.25 338.96 200 320.00 400.00 100 0.15% 36.16%
IDEXX Laboratories 241.13 -0.37% -0.89 668740 243.50 240.79 244.13 100 169.29 259.85 200 -2.75% 54.19%
Illumina 358.16 0.52% 1.84 1171341 358.10 356.50 360.63 100 310.00 358.10 300 1.43% 63.93%
Incyte Co. 66.59 -2.48% -1.69 1992823 68.31 66.42 68.86 100 56.00 71.50 100 -2.20% -29.69%
Innoviva 14.95 -4.78% -0.75 1701346 15.70 14.94 15.75 100 6.13 15.55 100 1.49% 5.36%
Intuitive Surgical 556.77 -0.79% -4.41 1071845 562.27 556.47 564.87 100 520.38 600.00 500 -2.04% 52.56%
Invacare Co. 14.75 -1.99% -0.30 1030866 15.05 14.70 15.25 100 13.95 29.00 500 -9.51% -12.46%
Ionis Pharmaceut 49.14 -3.27% -1.66 1728035 50.83 48.78 50.98 100 42.00 51.35 500 6.83% -2.31%
Johnson & Johnson 142.88 0.63% 0.90 13283427 142.18 141.69 143.13 300 142.19 143.25 100 2.43% 2.26%
Laboratory Co. of Am 172.08 -0.05% -0.09 886011 172.57 171.79 173.94 100 119.53 189.45 100 -0.52% 7.88%
LifePoint Health 64.55 0.00% 0.00 502974 64.45 64.45 64.60 100 64.45 64.55 100 0.23% 29.62%
MEDNAX 45.60 -4.06% -1.93 1562608 47.54 45.38 47.71 100 35.15 59.95 100 -4.36% -14.67%
Magellan Health 73.50 0.07% 0.05 334740 73.30 72.78 74.31 100 73.35 80.00 100 -2.33% -23.87%
Masimo Co. 122.50 0.41% 0.50 634967 122.45 121.90 123.93 100 104.07 130.58 100 -0.83% 44.46%
Medtronic 97.85 0.38% 0.37 7973693 97.51 96.96 98.00 500 87.57 99.37 200 0.87% 21.18%
Merck & Co 71.10 0.45% 0.32 17033118 70.91 70.91 71.58 100 70.00 72.00 100 1.60% 26.36%
Mylan 38.99 0.67% 0.26 5187668 39.20 38.59 39.59 300 35.53 40.50 200 4.03% -7.85%
Myriad Genetics 46.27 -2.32% -1.10 1108808 47.22 45.92 47.47 200 42.11 48.07 100 -2.71% 34.72%
Nektar Therapeutics 59.00 0.96% 0.56 4644429 58.98 58.12 59.66 100 50.00 68.00 100 -0.42% -1.21%
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% -
Nuvasive 68.89 -0.79% -0.55 851521 69.26 68.83 69.84 100 68.75 69.22 200 -2.93% 17.78%
Owens & Minor 17.16 -0.52% -0.09 1235313 17.20 17.08 17.36 100 14.00 18.59 100 5.21% -9.11%
PDL BioPharma 2.43 -0.82% -0.02 4760012 2.44 2.39 2.47 400 2.26 2.60 200 5.65% -11.31%
Parexel Internationa 88.08 - - - - - - 500 88.00 88.11 1000 0.10% -
Patterson Companies 25.67 0.90% 0.23 2383029 25.30 25.30 25.88 100 24.70 28.74 100 4.01% -28.95%
Perrigo 73.56 -0.46% -0.34 1500907 73.90 73.13 74.36 100 61.12 89.15 100 -0.18% -15.60%
Pfizer Inc 44.06 0.71% 0.31 35192233 43.78 43.61 44.20 100 43.06 43.90 200 2.56% 21.65%
QUESTCOR PHARMACEUTI 93.60 - - - - - - 200 93.70 94.65 100 3.15% 71.90%
Quest Diagnostics 107.61 -0.30% -0.32 1209095 108.08 107.51 108.73 1000 107.61 117.00 100 -0.54% 9.26%
Regeneron Pharmaceut 390.28 0.78% 3.03 1147805 389.73 387.39 393.32 100 344.00 420.00 100 -0.48% 3.81%
ResMed 113.83 0.31% 0.35 1089194 113.67 113.61 114.85 100 104.00 113.83 100 -0.35% 34.41%
Salix Pharmaceutical 172.81 - - - - - - 100 172.93 172.96 400 0.16% -
Seattle Genetics 77.76 -1.57% -1.24 1776355 79.01 76.80 79.34 100 66.12 80.00 100 -0.51% 45.35%
Steris 113.97 -0.25% -0.29 546162 114.21 113.79 114.58 100 105.31 116.70 100 -1.11% 30.30%
Stryker 174.50 0.58% 1.01 3222817 173.51 173.51 174.96 100 170.93 177.69 100 2.35% 12.70%
Teleflex 269.75 -0.10% -0.28 512817 270.00 267.32 270.86 11000 269.74 269.75 100 -0.25% 8.41%
Tenet Healthcare 28.10 -1.44% -0.41 1011375 28.55 27.98 28.89 100 22.15 45.14 100 -1.51% 85.36%
Thermo Fisher Scient 243.49 0.41% 0.99 2225699 242.78 242.53 244.13 100 162.00 244.25 100 0.62% 28.23%
United Therapeutics 122.74 -1.20% -1.49 501961 124.18 122.71 127.69 100 117.25 124.23 200 -0.95% -17.04%
UnitedHealth Group 266.67 0.11% 0.28 5671802 266.32 265.85 267.84 100 258.98 270.00 100 0.51% 20.96%
Universal Health Ser 126.74 -0.01% -0.01 726337 126.80 126.32 128.09 200 124.75 139.50 100 0.70% 11.81%
VIROPHARMA INC. Regi 49.96 - - - - - - 29000 49.97 50.01 1400 -0.06% 0.22%
Varian Medical Syste 112.48 0.72% 0.80 841870 111.78 111.78 112.77 300 100.15 130.00 100 0.66% 1.20%
Vertex Pharma 180.08 -0.24% -0.44 1642003 181.30 179.34 182.00 1000 178.75 269.45 1500 0.60% 20.17%
Waters 196.76 -0.27% -0.53 791115 197.96 196.49 198.72 100 112.09 196.74 800 0.30% 1.85%
WellCare Health Plan 304.30 0.70% 2.11 1997065 302.06 301.68 305.03 100 271.95 305.00 100 0.96% 51.31%
West Pharmaceutic.Se 121.59 1.24% 1.49 503262 120.03 120.03 121.99 100 121.58 121.59 11200 0.84% 23.23%
Zimmer Biomet 131.43 0.54% 0.71 1569640 131.06 130.00 134.55 100 90.00 169.97 200 1.05% 8.92%
aTyr Pharma 0.78 -5.39% -0.04 225336 0.83 0.78 0.85 500 0.45 0.90 400 6.11% -77.72%