30.05.2020 17:28:32
DJ US HEALTH CARE
1127.54
USD
14.2200
1.28%
29.05.2020 23:45
 
Chart
Kursdaten
Kurs 1127.54 Eröffnung 1117.64
Diff. absolut 14.22 Tages-Hoch 1128.99
Diff. % 1.28 % Tages-Tief 1102.70
Volumen 447572330 Umsatz -
Schlusskurs vom 29.05.2020 1113.32 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.05.2020 / 23:45
Währung USD Aktualisierungsstand 30.05.2020 / 17:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.24% 1135.7 797.3
1 Woche 3.09% 1129.0 1072.3
1 Monat 3.30% 1129.0 1055.6
3 Monate 12.39% 1129.0 797.3
6 Monate 5.52% 1135.7 797.3
1 Jahr 20.36% 1135.7 797.3
3 Jahre 40.25% 1135.7 797.3
4.11
SMI
20.52
26.51
2.24
SMI
-10.68
SMI
-7.4
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":2.24,"chartHeight":11.008005281844,"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":-7.4,"chartHeight":16.452989262988,"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":-18.56,"chartHeight":20.642781620715,"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":-11.06,"chartHeight":18.284023945169,"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":-7.52,"chartHeight":16.526285044868,"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":-12.55,"chartHeight":18.859894710806,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.05.2020 17:28:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abbott Laboratories 94.92 3.06% 2.82 10141091 92.90 90.75 95.59 500 94.25 94.85 200 3.77% 9.28%
Acorda Therapeutics 0.75 -2.76% -0.02 1684924 0.77 0.73 0.77 1000 0.74 0.75 200 -1.06% -63.35%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 119.90 4.79% 5.48 4171453 115.38 114.02 120.19 2500 120.47 121.16 100 18.13% 10.86%
Amgen 229.70 2.49% 5.57 4251215 225.00 222.06 230.57 400 229.05 231.00 200 1.44% -4.72%
Anthem Inc 294.11 0.94% 2.74 1859174 291.89 286.76 294.88 200 294.05 297.79 400 6.13% -2.62%
aTyr Pharma 3.74 0.81% 0.03 46319 3.71 3.71 3.93 500 3.75 3.85 200 -9.22% -10.31%
Bausch Health Compan 25.36 -0.98% -0.25 1148791 25.24 24.92 25.78 1000 25.20 25.55 500 2.09% -34.76%
Baxter International 90.01 2.05% 1.81 5070312 88.60 87.85 90.11 100 83.00 90.65 200 3.54% 7.64%
Becton Dickinson 246.93 2.25% 5.43 1925313 243.86 239.60 247.06 100 228.00 255.60 100 3.21% -9.21%
Bio-Rad Laboratories 491.32 2.97% 14.19 310410 479.66 474.65 492.00 100 403.00 492.01 100 3.99% 32.78%
Bio-Techne Corp 264.80 2.48% 6.40 243715 259.99 258.26 265.06 200 264.09 264.78 800 -0.60% 20.63%
Biogen Idec 307.09 2.19% 6.59 1917451 300.98 297.91 307.82 100 300.00 309.00 300 0.84% 3.49%
Biomarin Pharmaceuti 106.55 0.90% 0.95 2364677 106.00 103.69 107.11 100 105.14 108.00 100 9.27% 26.02%
Boston Scientific 37.99 1.39% 0.52 10062952 37.68 36.70 38.04 100 38.10 38.70 100 5.79% -15.99%
Bristol-Myers Squibb 59.72 -0.15% -0.09 27225416 60.30 59.38 60.47 100 59.74 59.89 2000 -1.76% -6.96%
Brookdalenior Living 3.66 3.39% 0.12 3563791 3.46 3.38 3.67 100 3.40 3.87 400 10.57% -49.66%
Celgene 108.24 - - - - - - 300 109.00 109.40 22700 -1.97% 68.89%
Centene 66.25 -0.97% -0.65 5282534 67.18 65.10 67.84 100 64.01 68.88 100 2.17% 5.38%
Charles River Labs I 179.66 2.00% 3.53 451342 176.21 174.05 179.98 100 165.00 197.00 100 3.48% 17.61%
Cigna 197.32 -1.62% -3.25 2306832 200.57 195.68 203.37 100 170.25 210.00 200 4.40% -3.51%
Community Health Sys 3.15 -1.56% -0.05 1256034 3.17 3.05 3.22 1500 3.04 3.18 200 -1.56% 8.62%
Cooper Companies 316.98 0.11% 0.35 501788 317.26 310.46 320.45 100 245.10 319.38 100 10.28% -1.34%
DaVita Inc 80.96 1.87% 1.49 2024659 79.95 78.36 81.13 300 73.00 84.85 200 5.40% 7.90%
Dentsply Sirona 46.52 -1.00% -0.47 2465212 46.61 45.81 46.87 100 45.80 46.69 100 10.13% -17.79%
Edwards Lifesciences 224.72 1.16% 2.57 1622428 223.17 217.89 225.10 200 224.72 229.00 100 2.70% -3.67%
Eli Lilly & Co 152.95 1.53% 2.30 9466743 151.66 149.94 153.64 100 148.00 153.74 200 1.18% 16.37%
Encompass Health 73.25 -1.66% -1.24 1248639 73.79 72.31 74.47 100 72.40 80.00 200 0.11% 5.75%
Endo International 3.86 -1.28% -0.05 5206291 3.90 3.80 4.04 100 3.89 3.92 200 0.00% -17.70%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% 0.00%
Gilead Sciences 77.83 3.33% 2.51 24381897 75.77 74.61 78.12 100 77.42 77.55 300 6.12% 19.78%
Haemonetics Co. 109.68 -0.81% -0.90 431985 110.54 107.27 112.56 200 101.11 110.37 200 1.42% -4.54%
HCA Holdings 106.90 -2.61% -2.87 3111611 109.21 104.52 109.91 100 106.51 110.00 400 0.20% -27.68%
Henry Schein 60.72 -1.19% -0.73 2645554 61.38 59.93 61.59 100 61.05 63.28 100 7.07% -8.99%
Hill-Rom 101.67 -1.45% -1.50 724259 103.53 100.39 104.68 100 100.21 115.49 200 1.62% -10.45%
HMS Co. 31.24 -0.98% -0.31 908053 31.21 30.17 31.51 200 24.99 31.68 100 11.39% 5.54%
Hologic 53.00 1.30% 0.68 3636674 52.39 51.29 53.18 200 53.01 53.20 100 1.28% 1.51%
Humana 410.65 1.69% 6.84 1810189 406.29 397.48 411.88 200 375.00 425.00 100 4.11% 12.04%
IDEXX Laboratories 308.88 0.90% 2.75 1514740 307.76 303.05 310.55 100 308.89 310.95 100 4.80% 18.29%
Illumina 363.05 -2.67% -9.96 1802725 372.00 359.31 373.23 200 364.00 369.91 100 2.35% 9.44%
Incyte Co. 101.91 1.35% 1.36 3134069 101.21 99.57 102.57 300 100.13 103.50 100 2.56% 16.71%
Innoviva 13.97 -2.72% -0.39 735591 14.31 13.69 14.31 200 14.00 14.25 100 -3.39% -1.34%
Intuitive Surgical 580.03 1.33% 7.64 895651 574.00 567.00 581.59 100 580.00 585.58 700 3.06% -1.88%
Invacare Co. 6.16 -5.52% -0.36 339376 6.41 5.94 6.56 500 5.99 7.45 100 -12.00% -31.71%
Ionis Pharmaceut 56.21 -0.41% -0.23 1327951 56.29 54.92 57.04 100 55.00 57.25 2000 3.19% -6.95%
Johnson & Johnson 148.75 1.21% 1.78 8505215 147.96 145.33 149.35 300 148.20 148.95 100 3.03% 1.97%
Laboratory Co. of Am 175.32 -0.19% -0.34 1135061 175.66 172.16 177.70 500 175.80 176.50 500 3.03% 3.64%
Magellan Health 74.99 1.85% 1.36 314940 73.15 72.75 75.21 1400 74.78 75.02 400 5.37% -4.17%
Masimo 240.19 2.49% 5.83 3178242 238.30 235.37 243.00 100 225.00 248.00 200 -2.63% 51.96%
MEDNAX 15.53 -2.69% -0.43 1099430 15.57 14.95 15.81 100 15.53 19.72 100 2.37% -44.12%
Medtronic 98.58 0.45% 0.44 8961668 99.10 96.22 99.10 100 96.55 98.55 400 4.08% -13.11%
Merck & Co 80.72 2.13% 1.68 12900691 79.46 78.31 80.94 100 80.28 80.97 2300 5.70% -11.25%
Mylan 17.07 -1.04% -0.18 8152260 17.15 16.62 17.37 400 17.07 17.18 100 9.14% -15.07%
Myriad Genetics 14.53 0.83% 0.12 1162365 14.36 14.17 14.62 1200 14.11 15.00 100 -1.36% -46.64%
Nektar Therapeutics 21.70 -2.30% -0.51 1481039 22.30 21.08 22.30 500 21.72 21.85 200 -5.82% 0.53%
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 60.60 -1.30% -0.80 1719791 60.90 57.62 61.68 400 61.00 70.00 100 -3.56% -21.64%
Owens & Minor 7.93 2.32% 0.18 1605872 7.67 7.66 7.95 300 7.90 8.00 200 7.89% 53.38%
Patterson Companies 19.69 -1.50% -0.30 1364879 19.83 19.26 19.89 300 18.50 21.00 200 13.16% -3.86%
PDL BioPharma 3.27 -0.30% -0.01 839467 3.27 3.19 3.30 400 2.89 3.38 100 -1.21% 0.77%
Perrigo 54.77 -0.47% -0.26 1245346 55.11 53.24 55.50 100 49.75 57.00 500 0.90% 6.02%
Pfizer Inc 38.19 0.03% 0.01 46146287 38.27 37.58 38.43 300 35.75 35.90 100 1.84% -2.53%
Quest Diagnostics 118.28 0.18% 0.21 2183134 118.78 115.43 119.21 100 110.50 119.10 100 4.83% 10.76%
Regeneron Pharmaceut 612.81 5.98% 34.60 6675942 580.70 571.52 615.36 1400 609.05 614.00 100 7.53% 63.21%
ResMed 160.82 1.26% 2.00 943480 161.00 157.09 161.60 100 144.61 170.00 100 -0.33% 3.77%
Seattle Genetics 157.21 3.73% 5.66 1719294 154.92 150.90 157.38 400 153.90 154.00 200 0.92% 37.59%
Steris 165.89 1.89% 3.08 737937 163.53 161.14 166.39 200 162.50 167.16 100 5.34% 8.84%
Stryker 195.73 0.19% 0.38 1741810 195.96 191.33 196.89 300 195.50 210.00 100 6.29% -6.77%
Teleflex 362.86 1.28% 4.57 364925 360.00 357.57 363.11 10000 5.66 365.77 100 -0.10% -3.61%
Tenet Healthcare 21.76 -6.04% -1.40 2928221 22.85 20.77 22.85 1600 21.75 23.95 1000 -4.90% -42.78%
Thermo Fisher Scient 349.19 1.88% 6.45 1548827 345.09 340.56 349.75 100 325.01 359.90 100 2.62% 7.49%
United Therapeutics 117.95 2.57% 2.95 543219 115.72 113.90 118.19 300 105.10 127.00 1000 0.32% 33.91%
UnitedHealth Group 304.85 0.29% 0.88 6253038 304.72 300.85 308.37 100 305.26 306.50 100 5.14% 3.70%
Universal Health Ser 105.45 -1.68% -1.80 903559 106.59 103.19 106.95 100 98.00 129.00 100 1.23% -26.50%
Varian Medical Syste 121.39 -2.14% -2.66 1195302 124.15 120.36 125.21 200 122.00 126.00 100 5.18% -14.52%
Vertex Pharma 287.96 3.81% 10.58 5408867 281.35 276.04 289.44 100 287.96 288.50 100 1.05% 31.52%
Waters 199.85 0.95% 1.89 1211865 197.62 195.85 200.40 100 178.09 200.70 200 7.05% -14.47%
West Pharmaceutic.Se 216.04 4.86% 10.01 1589361 207.68 207.68 217.21 100 197.00 217.59 100 2.18% 43.71%
Zimmer Biomet 126.34 -1.29% -1.65 1345853 128.52 123.54 128.52 100 125.00 126.86 100 2.38% -15.59%