19.11.2018 16:54:15
DJ US HEALTH CARE
978.15
USD
-7.82
-0.79%
19.11.2018 16:39
 
Chart
Kursdaten
Kurs 978.15 Eröffnung 986.16
Diff. absolut -7.82 Tages-Hoch 987.19
Diff. % -0.79 % Tages-Tief 977.94
Volumen 42960362 Umsatz -
Schlusskurs vom 17.11.2018 985.97 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.11.2018 / 16:39
Währung USD Aktualisierungsstand 19.11.2018 / 16:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 11.55% 1039.1 846.7
1 Woche -1.23% 997.3 951.4
1 Monat -1.70% 1008.8 928.4
3 Monate 0.45% 1039.1 928.4
6 Monate 10.15% 1039.1 880.7
1 Jahr 13.19% 1039.1 846.7
3 Jahre 32.23% 1039.1 654.9
SMI
20.35
13
11.55
SMI
-3.94
-5.58
SMI
-5.06
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":11.55,"chartHeight":21.357081378577,"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":-5.06,"chartHeight":17.011453167004,"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":-9.22,"chartHeight":20.170733696098,"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":2.81,"chartHeight":13.914444088058,"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":-4.49,"chartHeight":16.382166200497,"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":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2018 16:54:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
Abbott Laboratories 71.74 -0.42% -0.30 1265737 71.98 71.58 72.41 100 71.73 71.74 100 -1.03% 26.23%
Acorda Therapeutics 19.42 -1.82% -0.36 32068 19.70 19.35 20.17 100 19.43 19.49 100 -0.85% -7.79%
Aetna 207.65 -0.65% -1.36 220859 209.29 207.34 209.82 300 207.61 207.68 700 -0.17% 15.87%
Alexion Pharma 116.10 -2.12% -2.52 123873 118.86 115.65 118.88 100 115.93 116.09 100 -3.90% -0.81%
Amgen 195.52 0.69% 1.34 596300 195.10 194.39 196.10 600 195.43 195.53 100 0.53% 11.66%
Anthem Inc 284.06 -0.79% -2.27 198057 286.82 283.83 287.86 200 283.81 284.06 200 -0.25% 27.25%
Bausch Health Compan 32.08 -3.72% -1.24 259386 33.05 31.97 33.27 100 32.08 32.10 300 -7.32% 27.18%
Baxter International 65.24 -1.91% -1.27 620107 66.64 65.16 66.72 100 65.24 65.24 100 4.77% 2.89%
Becton Dickinson 244.89 -0.48% -1.18 140821 245.92 243.91 247.66 100 244.81 245.01 100 1.16% 14.95%
Bio-Rad Laboratories 271.18 -1.81% -4.99 12179 274.92 270.67 274.92 100 270.87 272.07 100 -0.09% 15.71%
Bio-Techne Corp 157.46 -1.73% -2.77 25311 160.41 157.24 161.23 100 157.13 157.76 100 -6.19% 23.68%
Biogen Idec 323.24 -0.25% -0.81 142802 325.12 323.11 326.32 100 323.05 323.30 100 -0.35% 1.72%
Biomarin Pharmaceuti 93.27 -2.54% -2.43 153362 95.59 93.15 96.07 100 93.26 93.40 200 0.03% 7.32%
Boston Scientific 36.09 -3.01% -1.12 2011253 37.12 35.85 37.15 100 36.06 36.07 400 -3.60% 50.10%
Bristol-Myers Squibb 53.41 -1.21% -0.66 1838333 53.98 53.39 54.13 200 53.41 53.42 200 1.27% -11.77%
Brookdalenior Living 8.12 -6.18% -0.54 386536 8.48 8.12 8.55 1500 8.12 8.13 400 -2.26% -10.72%
Celgene 69.50 -0.22% -0.15 1506952 69.41 69.35 70.00 100 69.47 69.51 100 -5.90% -33.26%
Centene Co. 132.67 -2.45% -3.33 250641 135.72 132.60 135.82 200 132.59 132.77 200 -4.43% 34.81%
Charles River Labs I 126.86 -3.07% -4.02 38011 130.18 126.86 130.60 300 126.83 127.03 100 -4.08% 19.58%
Cigna 212.11 -0.75% -1.61 188710 215.84 211.49 215.84 100 212.11 212.20 100 -1.81% 5.23%
Community Health Sys 3.81 3.81% 0.14 380055 3.69 3.63 3.87 600 3.81 3.82 1100 -3.17% -13.85%
Cooper Companies 261.15 -1.46% -3.88 62406 265.57 260.84 265.57 200 260.95 261.28 100 -1.03% 21.64%
DaVita Inc 61.33 -1.76% -1.10 164071 62.15 61.33 62.38 100 61.32 61.36 100 -10.43% -13.59%
Dentsply Sirona 37.20 0.00% 0.00 355911 37.24 36.99 37.59 100 37.20 37.21 500 3.16% -43.49%
Edwards Lifesciences 151.65 -2.61% -4.06 195908 155.50 151.06 155.52 200 151.49 151.69 200 1.65% 38.15%
Eli Lilly & Co 114.72 0.78% 0.89 780975 113.00 113.00 115.38 100 114.70 114.77 100 1.44% 34.77%
Encompass Health 73.35 -0.37% -0.27 52511 73.63 73.00 73.74 200 73.24 73.37 200 0.55% 49.00%
Endo International 12.44 -1.97% -0.25 444521 12.61 12.41 12.91 200 12.44 12.45 700 -5.93% 63.74%
Express Scripts 97.39 -0.26% -0.25 407272 97.70 97.21 97.96 100 97.37 97.40 600 -0.85% 30.81%
Gilead Sciences 68.60 -0.87% -0.60 1478204 69.07 68.59 69.24 200 68.59 68.61 200 -2.78% -3.41%
HCA Holdings 139.97 -0.23% -0.32 201093 140.23 139.94 141.47 200 139.94 140.06 100 -2.54% 59.71%
HMS Co. 36.03 -3.12% -1.16 78609 37.01 35.91 37.94 100 36.03 36.10 100 0.40% 119.41%
Haemonetics Co. 106.61 -3.79% -4.20 42173 110.96 106.53 110.97 300 106.42 106.64 100 -0.73% 90.77%
Henry Schein 85.81 -0.31% -0.27 126564 86.39 85.52 86.39 100 85.78 85.83 100 0.75% 23.17%
Hill-Rom 93.58 -0.89% -0.84 81480 94.43 93.36 94.98 100 93.52 93.64 100 -2.81% 12.02%
Hologic 41.68 -1.02% -0.43 590795 42.06 41.48 42.32 200 41.67 41.69 300 0.79% -1.50%
Humana 315.66 -1.27% -4.07 92500 319.76 315.22 320.69 200 315.40 315.77 100 -5.67% 28.89%
IDEXX Laboratories 194.76 -3.28% -6.61 56038 201.30 194.17 201.30 200 194.26 194.86 100 -2.80% 28.77%
Illumina 310.44 -2.97% -9.49 174270 320.30 309.06 320.74 100 310.24 310.59 100 -2.83% 46.43%
Incyte Co. 64.59 -2.88% -1.92 180852 66.32 64.27 66.85 100 64.58 64.67 100 0.73% -29.78%
Innoviva 16.39 0.31% 0.05 74385 16.34 16.33 16.47 200 16.38 16.39 200 -0.31% 15.15%
Intuitive Surgical 491.76 -5.16% -26.78 179261 517.48 491.60 519.46 300 491.76 492.49 300 -2.63% 42.09%
Invacare Co. 5.42 -4.67% -0.27 132452 5.68 5.39 5.77 500 5.40 5.43 200 -18.04% -66.29%
Ionis Pharmaceut 53.24 -0.93% -0.50 93186 53.78 53.04 54.28 100 53.24 53.35 100 4.35% 6.84%
Johnson & Johnson 147.80 1.24% 1.81 1618885 146.43 146.37 147.92 200 147.77 147.80 100 0.45% 4.49%
Laboratory Co. of Am 162.90 -0.85% -1.40 64865 164.15 162.90 164.73 100 162.90 162.96 200 -3.44% 3.00%
MEDNAX 40.00 1.83% 0.72 141832 39.33 39.23 40.17 200 39.99 40.05 100 -3.18% -26.50%
Magellan Health 54.88 -2.10% -1.18 18656 56.09 54.80 56.23 100 54.72 54.94 100 -11.84% -41.94%
Masimo Co. 105.78 -3.53% -3.87 70305 109.04 105.02 109.62 300 105.65 105.78 200 -5.06% 29.30%
Medtronic 91.72 -2.11% -1.98 1092225 94.03 91.63 94.23 200 91.72 91.74 200 -0.70% 16.04%
Merck & Co 75.92 -0.18% -0.14 2289591 76.25 75.84 76.37 200 75.91 75.92 300 1.60% 35.17%
Mylan 34.86 -0.17% -0.06 511553 34.85 34.73 35.16 300 34.86 34.87 100 -5.49% -17.47%
Myriad Genetics 32.22 2.58% 0.81 240421 32.34 31.76 32.60 700 32.19 32.25 100 1.82% -8.55%
Nektar Therapeutics 37.04 -3.11% -1.19 421738 38.20 36.63 38.57 200 36.99 37.12 300 12.38% -35.98%
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 61.24 -0.54% -0.33 47493 61.75 60.75 62.20 100 61.14 61.32 100 6.28% 5.27%
Owens & Minor 8.64 0.58% 0.05 97405 8.60 8.53 8.83 200 8.61 8.63 100 -5.60% -54.50%
PDL BioPharma 3.00 -0.17% -0.01 227400 2.99 2.92 3.01 1000 3.00 3.01 5000 5.24% 9.85%
Parexel Internationa 88.08 - - - - - - 500 88.00 88.11 1000 0.10% -
Patterson Companies 25.55 -0.18% -0.04 99308 25.70 25.51 25.90 200 25.53 25.56 200 7.43% -29.17%
Perrigo 62.98 -0.46% -0.29 139965 62.84 62.72 63.23 100 62.97 63.05 100 -1.25% -27.41%
Pfizer Inc 43.73 0.51% 0.22 3154003 43.62 43.51 43.94 400 43.72 43.73 2400 -1.74% 20.13%
QUESTCOR PHARMACEUTI 93.60 - - - - - - 200 93.70 94.65 100 3.15% 71.90%
Quest Diagnostics 94.94 -0.95% -0.91 47549 95.96 94.92 96.00 100 94.85 94.91 100 -1.52% -2.68%
Regeneron Pharmaceut 340.98 -1.26% -4.35 98805 343.45 338.11 345.24 100 340.69 341.22 100 -3.18% -8.15%
ResMed 103.51 -0.64% -0.67 179434 104.09 102.72 104.33 200 103.40 103.52 200 -2.58% 23.01%
Salix Pharmaceutical 172.81 - - - - - - 100 172.93 172.96 400 0.16% -
Seattle Genetics 56.65 -1.37% -0.79 483236 56.99 56.09 57.82 200 56.59 56.70 100 -1.09% 7.35%
Steris 116.98 -1.17% -1.39 27048 118.37 116.83 118.47 100 116.88 117.04 100 -1.65% 35.33%
Stryker 168.78 -1.96% -3.38 140916 171.98 168.78 171.98 100 168.57 168.79 100 0.53% 11.19%
Teleflex 255.82 -2.42% -6.35 17640 261.65 254.97 262.73 100 255.16 255.81 100 -1.40% 5.37%
Tenet Healthcare 23.16 -1.40% -0.33 151649 23.56 23.14 23.61 200 23.16 23.18 100 -10.65% 54.95%
Thermo Fisher Scient 236.99 -1.69% -4.07 226021 240.86 236.81 241.56 200 236.80 237.00 100 -0.98% 26.95%
United Therapeutics 120.15 -1.10% -1.34 61866 121.49 119.69 122.37 100 119.91 120.22 200 6.21% -17.88%
UnitedHealth Group 268.48 -0.97% -2.63 464876 271.48 268.35 272.27 200 268.43 268.53 100 -1.97% 22.97%
Universal Health Ser 134.45 1.09% 1.45 198510 133.02 133.02 135.03 300 134.38 134.49 200 1.15% 17.34%
VIROPHARMA INC. Regi 49.96 - - - - - - 29000 49.97 50.01 1400 -0.06% 0.22%
Varian Medical Syste 116.71 -1.73% -2.05 93696 118.13 116.56 118.66 100 116.56 116.71 200 -0.51% 6.85%
Vertex Pharma 162.59 -1.53% -2.52 263507 164.76 161.45 165.57 100 162.46 162.64 100 -8.55% 10.18%
Waters 198.99 -0.29% -0.58 63875 198.83 197.80 200.61 200 198.90 199.07 100 0.07% 3.30%
WellCare Health Plan 241.59 -3.58% -8.97 87597 249.93 241.41 249.93 100 241.44 241.81 100 -8.33% 24.59%
West Pharmaceutic.Se 107.22 -2.65% -2.92 28208 109.83 107.18 110.14 200 107.21 107.39 100 -0.76% 11.62%
Zimmer Biomet 115.35 -1.45% -1.70 106598 117.00 115.24 117.03 200 115.22 115.38 200 -0.48% -3.00%
aTyr Pharma 0.59 6.25% 0.03 40056 0.55 0.55 0.60 100 0.58 0.59 100 -12.27% -84.19%