20.09.2019 05:37:55
DJ US HEALTH CARE
984.49
USD
4.3100
0.44%
19.09.2019 23:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 980.18 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 23:53
Währung USD Aktualisierungsstand 20.09.2019 / 05:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.49% 1015.2 890.4
1 Woche 0.32% 988.6 972.9
1 Monat 0.08% 990.0 950.1
3 Monate -1.53% 1015.2 948.6
6 Monate -1.55% 1015.2 910.9
1 Jahr -2.49% 1039.1 861.9
3 Jahre 29.33% 1039.1 696.6
20.35
13
4.11
SMI
6.49
19.4
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.35,"chartHeight":22.605521743853,"year":2017,"ID_NOTATION":"1197279"},"2018":{"performance":4.11,"chartHeight":14.78270858943,"year":2018,"ID_NOTATION":"1197279"},"2019":{"performance":6.49,"chartHeight":17.016792579801,"year":2019,"ID_NOTATION":"1197279"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.541242364929,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:37:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Abbott Laboratories 83.23 -0.49% -0.41 3416654 83.83 83.10 84.25 400 82.00 84.19 100 -2.32% 15.07%
Acorda Therapeutics 3.39 -4.51% -0.16 891447 3.56 3.38 3.63 500 2.63 3.55 1600 -11.95% -78.24%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 105.67 2.61% 2.69 2216602 103.65 103.26 106.26 100 104.20 107.00 200 -2.39% 8.54%
Amgen 195.65 0.31% 0.61 1490206 195.72 194.52 196.37 100 193.50 196.15 200 0.85% 0.50%
Anthem Inc 255.45 1.45% 3.66 1838513 252.58 251.00 257.23 100 247.61 273.50 100 2.94% -2.73%
Bausch Health Compan 30.70 -0.26% -0.08 1098968 30.82 30.44 30.94 1500 30.55 30.90 15000 -2.17% 21.58%
Baxter International 87.46 0.02% 0.02 1790195 87.38 87.14 88.18 200 70.00 88.00 100 -0.41% 32.88%
Becton Dickinson 256.38 -0.44% -1.14 847759 257.54 256.06 259.07 100 140.00 265.00 100 -2.20% 13.78%
Bio-Rad Laboratories 339.73 0.41% 1.39 133318 338.98 337.68 343.98 100 339.19 394.36 100 1.14% 46.30%
Bio-Techne Corp 197.50 -0.46% -0.91 177017 199.08 195.00 199.62 500 197.29 197.49 100 -1.21% 36.47%
Biogen Idec 235.62 0.19% 0.45 1260814 235.11 234.23 238.42 100 235.00 238.50 100 1.42% -21.70%
Biomarin Pharmaceuti 76.00 0.66% 0.50 1090904 75.34 74.29 76.06 2000 74.80 79.58 100 4.40% -10.75%
Boston Scientific 43.06 0.37% 0.16 6475996 42.97 42.79 43.15 100 43.06 43.46 100 1.94% 21.84%
Bristol-Myers Squibb 50.07 0.42% 0.21 8075540 49.89 49.66 50.53 200 49.97 50.75 100 0.93% -3.67%
Brookdalenior Living 7.83 -0.25% -0.02 829452 7.89 7.82 8.10 500 6.50 8.47 200 -6.00% 16.87%
Celgene 98.95 0.28% 0.28 2180145 98.55 98.45 99.33 100 98.43 98.95 1000 0.32% 54.39%
Centene Co. 46.45 0.98% 0.45 4140254 46.25 46.20 47.17 200 45.26 49.65 100 3.48% -19.43%
Charles River Labs I 137.96 1.58% 2.14 389229 135.95 135.95 138.51 100 125.03 142.80 200 4.68% 21.89%
Cigna 164.71 2.66% 4.27 2015540 161.02 160.59 166.70 400 164.02 170.00 100 3.60% -13.27%
Community Health Sys 3.55 -0.84% -0.03 2174121 3.59 3.48 3.67 100 2.80 3.80 1000 -6.08% 25.89%
Cooper Companies 301.25 -0.61% -1.85 193579 302.92 301.04 304.70 100 300.94 354.06 100 -1.23% 18.37%
DaVita Inc 59.75 -2.53% -1.55 5053191 61.40 58.97 61.92 100 52.00 63.00 100 -0.91% 16.11%
Dentsply Sirona 49.90 0.08% 0.04 1767988 49.85 49.37 50.23 100 49.54 56.66 200 -3.54% 34.10%
Edwards Lifesciences 215.11 -1.25% -2.73 765888 216.71 215.09 217.71 200 210.00 219.50 200 -2.42% 40.44%
Eli Lilly & Co 114.35 1.45% 1.63 3947358 112.86 112.39 115.11 200 114.12 119.87 1000 2.58% -1.18%
Encompass Health 64.42 1.90% 1.20 763394 63.43 63.34 64.75 100 62.90 81.97 200 -0.09% 4.41%
Endo International 3.36 -12.95% -0.50 10075153 3.83 3.28 3.89 1000 3.30 3.32 200 -15.15% -53.97%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% -
Gilead Sciences 65.96 0.37% 0.24 4199770 65.85 65.64 66.44 100 65.61 66.08 2000 -0.60% 5.45%
HCA Holdings 126.82 1.03% 1.29 1317364 126.04 125.60 128.13 100 126.41 128.20 100 -1.45% 1.90%
HMS Co. 36.90 -0.49% -0.18 324204 37.09 36.77 37.35 5100 36.87 36.91 4500 0.49% 31.18%
Haemonetics Co. 128.53 0.58% 0.74 214151 128.12 127.27 129.42 100 102.00 148.87 100 2.11% 28.47%
Henry Schein 63.15 0.45% 0.28 662423 63.02 63.02 63.78 100 62.86 64.00 100 -2.89% 0.85%
Hill-Rom 104.53 0.36% 0.38 395754 104.40 104.27 105.60 100 100.75 109.19 100 -1.17% 18.05%
Hologic 50.00 0.02% 0.01 1992349 49.89 49.89 50.39 200 48.91 51.00 100 0.36% 21.65%
Humana 278.41 1.93% 5.28 873041 273.80 273.24 279.74 100 262.00 285.00 200 3.74% -2.82%
IDEXX Laboratories 273.79 0.39% 1.06 239564 273.63 273.23 276.37 100 250.00 277.10 200 1.01% 47.18%
Illumina 305.20 0.72% 2.19 794832 301.20 301.20 306.74 100 304.50 308.03 100 2.58% 1.76%
Incyte Co. 78.12 -0.53% -0.42 1128605 78.50 77.91 79.22 100 75.00 80.00 100 2.69% 22.85%
Innoviva 10.97 -1.35% -0.15 661910 11.15 10.96 11.26 1000 10.81 12.78 400 -5.51% -37.13%
Intuitive Surgical 529.45 -0.25% -1.32 456822 529.36 528.25 538.00 100 529.50 531.00 100 1.21% 10.55%
Invacare Co. 7.35 2.37% 0.17 390225 7.16 7.01 7.53 100 7.00 10.00 1500 -0.68% 70.93%
Ionis Pharmaceut 62.94 -0.27% -0.17 716809 63.29 61.97 63.57 100 60.51 65.00 200 -5.89% 16.43%
Johnson & Johnson 130.11 -0.23% -0.30 4857275 129.63 129.36 131.19 500 129.10 130.40 800 -0.25% 0.82%
Laboratory Co. of Am 171.11 -0.08% -0.14 473204 172.00 171.05 172.75 200 130.00 187.86 100 -0.98% 35.41%
MEDNAX 23.11 0.74% 0.17 1361815 23.04 22.76 23.47 400 23.09 26.96 400 -1.70% -29.97%
Magellan Health 62.07 1.26% 0.77 369736 61.60 61.25 62.39 100 62.07 62.13 100 -4.04% 9.11%
Masimo Co. 151.50 -0.54% -0.83 305348 151.71 150.52 153.49 200 151.41 151.50 1000 0.71% 41.10%
Medtronic 111.01 0.92% 1.01 3730766 110.33 110.13 111.73 300 105.71 112.00 100 0.57% 22.04%
Merck & Co 83.97 1.14% 0.95 6663726 83.02 82.88 84.30 200 82.25 85.00 100 0.79% 9.89%
Mylan 21.00 -1.36% -0.29 4230168 21.32 20.91 21.45 1000 20.60 21.24 9900 -5.58% -23.36%
Myriad Genetics 27.97 0.61% 0.17 1305558 27.98 27.49 28.91 100 25.00 28.29 100 1.27% -3.78%
Nektar Therapeutics 20.22 0.60% 0.12 1763871 20.13 19.81 20.40 500 19.85 21.20 100 1.40% -38.48%
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 65.08 0.12% 0.08 227723 64.81 64.60 65.64 100 61.73 68.41 100 -1.02% 31.32%
Owens & Minor 5.55 -1.07% -0.06 1333137 5.61 5.45 5.80 100 5.21 6.24 300 -21.83% -12.32%
PDL BioPharma 2.15 -1.38% -0.03 1692302 2.20 2.15 2.23 1000 2.05 2.40 200 -9.28% -25.86%
Patterson Companies 17.49 -0.68% -0.12 997583 17.72 17.45 17.83 3700 17.49 17.50 12600 -4.95% -11.04%
Perrigo 54.30 -1.84% -1.02 989841 55.25 54.12 55.48 100 18.33 90.00 100 -2.97% 40.13%
Pfizer Inc 36.51 0.36% 0.13 16879321 36.42 36.34 36.77 200 36.44 36.70 2000 -2.07% -16.36%
Quest Diagnostics 105.72 -0.47% -0.50 411688 106.54 105.51 106.92 100 79.78 115.00 100 0.71% 26.96%
Regeneron Pharmaceut 286.15 0.38% 1.09 421070 284.66 284.66 287.95 100 281.15 289.00 100 0.69% -23.39%
ResMed 133.51 0.70% 0.93 580313 133.01 132.40 134.09 100 55.00 133.54 100 -0.34% 17.25%
Seattle Genetics 72.78 -0.07% -0.05 431756 73.02 72.53 73.35 100 72.66 72.76 2200 2.68% 28.45%
Steris 145.79 0.93% 1.35 433032 144.49 144.49 147.10 2000 127.63 145.96 100 -1.45% 36.44%
Stryker 221.05 0.26% 0.57 998209 220.91 220.26 222.73 100 185.00 228.00 100 0.46% 41.02%
Teleflex 341.70 0.26% 0.87 181553 340.04 339.25 344.55 100 37.00 361.09 600 1.16% 32.20%
Tenet Healthcare 25.17 0.68% 0.17 2155937 24.91 24.86 25.77 200 25.02 47.47 100 -2.06% 46.85%
Thermo Fisher Scient 295.25 0.10% 0.29 1010803 293.96 293.90 296.76 100 250.80 310.00 100 0.09% 31.93%
United Therapeutics 85.92 2.04% 1.72 535135 84.68 84.68 87.85 100 84.50 90.00 100 7.64% -21.10%
UnitedHealth Group 232.85 0.97% 2.24 2725873 232.00 231.23 233.95 300 232.30 233.50 300 1.20% -6.53%
Universal Health Ser 150.01 -1.30% -1.98 768923 151.82 149.96 153.27 100 89.10 166.13 100 -1.93% 28.70%
Varian Medical Syste 115.96 -1.26% -1.48 493123 117.25 115.75 117.79 300 114.00 120.50 100 -3.00% 2.34%
Vertex Pharma 176.14 0.93% 1.62 784800 174.48 173.60 176.70 2000 176.01 176.12 500 2.14% 6.29%
Waters 228.70 0.16% 0.36 521603 228.11 227.51 229.21 5500 1.01 233.38 400 -1.75% 21.23%
WellCare Health Plan 270.04 0.60% 1.62 523578 269.13 269.13 272.63 500 263.10 320.00 100 1.66% 14.38%
West Pharmaceutic.Se 143.33 1.42% 2.01 272881 141.90 141.43 143.63 100 120.23 143.55 100 -1.89% 46.21%
Zimmer Biomet 139.66 0.18% 0.25 886855 139.42 139.21 140.65 100 84.28 140.58 100 -2.07% 34.65%
aTyr Pharma 3.72 -3.63% -0.14 21871 3.98 3.72 3.98 400 3.73 4.48 800 1.36% -46.40%