11.08.2020 09:16:58
DJ US HEALTH CARE
1164.02
USD
-5.3400
-0.46%
11.08.2020 00:03
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.08.2020 1169.36 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.08.2020 / 00:03
Währung USD Aktualisierungsstand 11.08.2020 / 09:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.55% 1183.9 797.3
1 Woche -0.69% 1176.1 1157.5
1 Monat 4.70% 1183.9 1110.0
3 Monate 6.95% 1183.9 1044.5
6 Monate 3.97% 1183.9 797.3
1 Jahr 18.15% 1183.9 797.3
3 Jahre 39.87% 1183.9 797.3
4.11
SMI
20.52
26.51
5.55
SMI
-10.68
SMI
-4.95
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":5.55,"chartHeight":15.142178504142,"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":-4.95,"chartHeight":14.620872751688,"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":-12.96,"chartHeight":19.006371223332,"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":-2.62,"chartHeight":11.721994912489,"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":-5.61,"chartHeight":15.191173128756,"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":-4.24,"chartHeight":13.915422578661,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.08.2020 09:16:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abbott Laboratories 100.04 -1.18% -1.19 2776738 100.94 100.03 101.26 500 99.75 100.20 100 -0.64% 15.17%
Acorda Therapeutics 0.74 -0.05% -0.00 2115013 0.73 0.72 0.76 1300 0.74 0.74 1000 16.42% -63.72%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 101.88 -1.36% -1.40 1829850 103.10 101.11 103.66 100 101.57 102.00 100 -2.83% -5.80%
Amgen 238.17 -1.05% -2.52 1533218 240.26 236.21 240.67 500 237.00 239.50 100 -3.72% -1.20%
Anthem Inc 278.85 0.79% 2.19 754425 277.09 276.24 280.15 100 265.00 283.73 100 2.99% -7.67%
aTyr Pharma 4.00 0.00% 0.00 79006 4.07 3.95 4.10 100 4.00 4.10 5000 2.56% -4.08%
Bausch Health Compan 23.65 -1.91% -0.46 904442 24.53 23.57 24.96 200 23.63 23.78 1000 -3.43% -39.16%
Baxter International 83.10 2.94% 2.37 5767532 80.84 80.37 83.36 100 81.80 84.05 100 -0.07% -0.62%
Becton, Dickinson (B 256.75 0.13% 0.34 2501623 259.50 255.05 259.50 100 250.00 260.14 100 -9.49% -5.60%
Bio-Rad Laboratories 506.95 -3.28% -17.18 167067 524.36 506.39 528.51 100 425.98 560.00 100 -4.54% 37.00%
Bio-Techne Corp 257.90 -2.96% -7.86 111237 265.03 257.25 265.84 300 253.38 276.88 100 -7.52% 17.49%
Biogen Idec 300.26 -1.78% -5.45 1525137 308.00 298.42 308.50 100 297.01 301.00 100 7.95% 1.19%
Biomarin Pharmaceuti 118.25 -0.35% -0.42 785329 118.35 116.06 118.66 100 110.00 125.00 200 -3.11% 39.86%
Boston Scientific 38.98 0.03% 0.01 4329159 38.99 38.78 39.15 900 38.75 39.25 100 2.58% -13.80%
Bristol-Myers Squibb 61.82 1.31% 0.80 9820895 60.96 60.77 61.99 100 61.02 62.00 200 4.60% -3.69%
Brookdalenior Living 3.14 4.32% 0.13 1982416 3.03 3.01 3.20 100 2.85 3.16 100 12.95% -56.81%
Celgene 108.24 - - - - - - 300 109.00 109.40 22700 -1.97% 68.89%
Centene 63.00 -1.99% -1.28 3254129 64.38 62.78 64.45 100 62.55 63.00 200 -0.16% 0.21%
Charles River Labs I 218.76 -1.28% -2.84 485375 221.93 216.30 221.97 100 164.10 300.00 100 5.39% 43.21%
Cigna 183.00 2.70% 4.81 2048284 177.14 177.14 183.23 100 170.26 186.00 100 5.78% -10.51%
Community Health Sys 5.10 0.00% 0.00 1200273 5.10 5.02 5.19 400 5.00 5.20 13400 -1.35% 75.86%
Cooper Companies 306.83 0.96% 2.91 346799 304.68 302.52 308.05 100 259.39 365.88 100 3.88% -4.50%
DaVita Inc 82.60 0.28% 0.23 765062 82.16 81.97 83.31 100 81.70 83.85 200 -5.29% 10.09%
Dentsply Sirona 45.40 0.09% 0.04 1574385 45.45 44.68 45.69 100 45.00 45.40 1000 1.61% -19.77%
Edwards Lifesciences 75.78 -1.51% -1.16 1902086 76.82 75.49 77.13 3000 73.00 78.70 100 -2.87% -2.55%
Eli Lilly & Co 153.00 0.05% 0.07 1745207 152.93 151.53 153.49 100 152.50 153.60 700 0.10% 16.41%
Encompass Health 67.19 -0.62% -0.42 555385 67.52 66.86 68.19 800 48.67 75.47 200 -1.45% -3.00%
Endo International 3.33 -1.77% -0.06 4472882 3.41 3.32 3.47 5200 3.32 3.35 300 -8.01% -29.00%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% 0.00%
Gilead Sciences 68.51 -1.21% -0.84 10278040 69.14 67.96 69.25 100 68.55 68.60 300 -4.49% 5.43%
Haemonetics Co. 78.93 -1.07% -0.85 1243272 79.60 78.49 80.17 100 72.00 87.81 100 -9.48% -31.31%
HCA Holdings 132.47 1.69% 2.20 1052243 130.32 130.32 132.98 200 116.25 140.00 100 5.24% -10.38%
Henry Schein 67.99 0.28% 0.19 1502191 68.12 67.45 68.49 100 65.78 68.30 100 -4.10% 1.90%
Hill-Rom 95.85 0.76% 0.72 539126 95.40 95.07 96.74 100 94.00 104.15 100 0.16% -15.57%
HMS Co. 30.88 -0.71% -0.22 495201 31.68 30.71 31.68 200 24.57 30.95 2000 -3.92% 4.32%
Hologic 65.90 -3.87% -2.65 2819170 68.62 65.71 68.73 100 65.71 68.60 100 -7.60% 26.22%
Humana 419.76 0.44% 1.82 639943 418.01 414.75 423.85 100 355.37 425.51 100 6.39% 14.53%
IDEXX Laboratories 377.19 -1.20% -4.57 621905 380.83 376.16 382.29 100 375.00 381.90 100 -3.78% 44.45%
Illumina 353.35 -0.65% -2.31 951215 357.01 352.10 357.99 300 350.00 355.50 200 -11.19% 6.51%
Incyte Co. 94.32 -2.69% -2.61 1208191 96.76 92.94 97.16 100 93.55 95.67 500 -7.34% 8.02%
Innoviva 13.57 0.44% 0.06 365909 13.55 13.49 13.72 100 13.36 13.60 1000 -1.74% -4.17%
Intuitive Surgical 683.00 -0.42% -2.85 301610 684.74 675.99 685.34 100 676.00 694.00 100 -0.86% 15.54%
Invacare Co. 7.24 1.26% 0.09 99272 7.22 7.13 7.39 200 5.03 7.98 100 3.28% -19.73%
Ionis Pharmaceut 54.10 -3.75% -2.11 851570 56.40 53.90 56.76 200 52.60 54.05 100 -8.60% -10.45%
Johnson & Johnson 148.03 -0.38% -0.57 4096620 148.86 147.72 149.01 500 147.81 148.03 500 0.46% 1.48%
Laboratory Co. of Am 187.38 -2.97% -5.73 762164 192.71 187.18 193.37 100 185.72 187.38 100 -4.41% 10.76%
Magellan Health 75.46 0.68% 0.51 90198 75.01 74.91 76.66 100 75.46 75.50 400 3.94% -3.57%
Masimo 211.63 -2.51% -5.45 494086 216.37 209.57 217.13 100 209.11 211.63 100 -3.03% 33.89%
MEDNAX 21.20 3.72% 0.76 543526 20.59 20.59 21.25 1000 20.80 23.51 100 7.02% -23.71%
Medtronic 100.38 0.33% 0.33 5096413 100.18 99.57 100.55 500 98.75 100.47 200 3.13% -11.52%
Merck & Co 80.91 -0.14% -0.11 5517577 81.01 80.30 81.21 500 80.65 81.30 1000 -1.97% -11.04%
Mylan 16.36 0.03% 0.01 2160417 16.36 16.27 16.57 300 16.31 16.60 200 0.00% -18.61%
Myriad Genetics 12.27 0.66% 0.08 444563 12.27 12.18 12.48 1000 12.18 12.48 900 -1.45% -54.94%
Nektar Therapeutics 21.36 -2.27% -0.49 724845 21.83 21.30 22.00 100 21.16 21.64 6000 -3.28% -1.07%
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 52.67 -1.94% -1.04 647855 54.01 52.65 54.15 100 49.63 55.76 100 -5.51% -31.90%
Owens & Minor 13.77 8.00% 1.02 2630437 12.90 12.90 13.97 1600 13.51 13.89 100 -19.05% 166.34%
Patterson Companies 27.67 -0.11% -0.03 660561 27.84 27.58 27.98 400 27.31 29.80 100 0.87% 35.11%
PDL BioPharma 3.18 0.63% 0.02 739330 3.14 3.11 3.20 100 3.17 3.21 1600 -4.50% -2.00%
Perrigo Company 51.74 2.56% 1.29 1061924 50.22 50.16 51.87 500 48.50 55.00 100 -5.51% 0.15%
Pfizer Inc 38.39 -0.16% -0.06 18941735 38.55 38.26 38.66 200 38.35 38.40 2300 0.10% -2.02%
Quest Diagnostics 121.24 -3.17% -3.97 1251928 124.78 120.99 124.99 100 117.00 122.34 1000 -6.75% 13.53%
Regeneron Pharmaceut 608.24 -1.93% -11.97 624742 623.00 596.58 624.36 100 605.24 608.24 100 -5.73% 61.99%
ResMed 175.15 1.10% 1.91 1004531 175.00 173.36 176.74 100 170.00 176.76 100 -13.29% 13.02%
Seattle Genetics 157.70 -1.71% -2.75 914523 159.51 154.27 159.72 200 157.00 159.00 100 -6.71% 38.02%
Steris 155.88 1.08% 1.66 568498 154.10 153.52 156.90 100 134.63 156.97 100 -3.22% 2.27%
Stryker 187.67 -2.02% -3.87 1079227 191.39 187.45 192.02 100 183.60 191.00 200 -2.05% -10.61%
Teleflex 376.40 0.78% 2.90 192880 372.43 371.41 378.52 100 374.79 385.00 100 0.74% -0.01%
Tenet Healthcare 29.75 2.16% 0.63 1305035 29.45 29.27 30.41 200 28.79 30.00 300 12.65% -21.77%
Thermo Fisher Scient 410.16 -1.01% -4.17 1206128 414.11 408.27 415.21 200 408.00 422.00 100 -2.13% 26.25%
United Therapeutics 110.93 -1.65% -1.86 153671 112.41 110.83 112.96 100 96.50 121.13 100 -4.71% 25.94%
UnitedHealth Group 319.10 0.65% 2.07 2563849 317.00 315.58 320.47 100 317.00 319.10 400 5.10% 8.54%
Universal Health Ser 112.62 2.91% 3.18 642607 109.62 109.50 114.10 100 100.00 115.00 100 4.52% -21.50%
Varian Medical Syste 173.33 -0.28% -0.49 1644496 173.41 173.20 173.99 500 172.75 173.15 100 -0.48% 22.05%
Vertex Pharma 268.73 -1.56% -4.26 1186829 271.58 265.09 272.29 100 265.00 273.00 100 -3.86% 22.74%
Waters 212.71 0.17% 0.37 321290 212.65 211.88 213.54 100 191.34 250.00 100 -0.16% -8.96%
West Pharmaceutic.Se 266.38 -2.62% -7.17 617851 272.00 265.64 273.41 100 264.00 290.00 100 -4.40% 77.20%
Zimmer Biomet 138.38 -0.72% -1.00 1037516 139.41 137.84 139.50 300 120.00 160.00 100 1.96% -7.55%