18.02.2019 05:31:16
DJ US HEALTH CARE
998.41
USD
14.5300
1.48%
15.02.2019 23:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.02.2019 983.88 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.02.2019 / 23:41
Währung USD Aktualisierungsstand 18.02.2019 / 05:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.00% 998.8 890.4
1 Woche 3.26% 998.8 963.8
1 Monat 5.00% 998.8 941.7
3 Monate 2.26% 1026.8 861.9
6 Monate 2.62% 1039.1 861.9
1 Jahr 9.85% 1039.1 846.7
3 Jahre 48.64% 1039.1 672.1
20.35
13
4.11
SMI
8
9.64
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.35,"chartHeight":28.580569339995,"year":2017,"ID_NOTATION":"1197279"},"2018":{"performance":4.11,"chartHeight":18.690045408397,"year":2018,"ID_NOTATION":"1197279"},"2019":{"performance":8,"chartHeight":22.807970942257,"year":2019,"ID_NOTATION":"1197279"}}
{"2017":{"performance":13,"chartHeight":25.809816974997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.594404082956,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.64,"chartHeight":23.960955363965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.866454862372,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.442196820357,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.99,"chartHeight":22.800237483459,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.7002448337,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.998269557219,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.754414109049,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.787425761137,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.188009238439,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.43,"chartHeight":19.153617916413,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.833551743117,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.866364767657,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.02,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.02.2019 05:31:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Abbott Laboratories 75.25 1.73% 1.28 8083239 74.56 74.33 75.40 100 74.95 82.25 200 2.62% 4.04%
Acorda Therapeutics 14.30 -8.10% -1.26 2579106 15.40 13.95 16.04 1000 14.30 14.35 7600 -5.24% -8.22%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 129.42 2.77% 3.49 1299915 125.44 125.44 129.49 100 127.98 131.25 100 7.72% 32.93%
Amgen 188.34 0.89% 1.66 3314607 188.06 185.99 189.10 500 187.80 188.31 600 1.26% -3.25%
Anthem Inc 311.58 1.11% 3.41 1153557 310.87 308.78 311.84 100 291.00 314.00 100 2.41% 18.64%
Bausch Health Compan 33.67 -0.59% -0.20 962262 34.14 33.46 34.52 700 33.60 33.95 7000 3.66% 33.35%
Baxter International 73.43 1.37% 0.99 2372310 73.01 72.91 73.52 200 61.00 75.00 100 2.70% 11.56%
Becton Dickinson 248.34 1.57% 3.83 1477561 246.91 245.00 248.39 100 231.29 270.00 100 2.53% 10.22%
Bio-Rad Laboratories 270.34 3.41% 8.92 268873 262.99 262.38 270.49 100 228.00 300.00 200 8.64% 16.42%
Bio-Techne Corp 191.63 1.63% 3.08 153874 189.40 188.84 191.77 100 142.00 191.94 100 4.30% 32.41%
Biogen Idec 332.87 2.51% 8.16 1435708 328.08 324.71 333.28 200 315.00 332.87 100 5.63% 10.62%
Biomarin Pharmaceuti 93.99 0.56% 0.52 1096172 94.18 93.22 94.60 100 92.40 96.00 200 -0.31% 10.38%
Boston Scientific 40.01 0.23% 0.09 10376243 40.28 39.70 40.32 100 39.61 40.64 200 2.09% 13.21%
Bristol-Myers Squibb 51.67 1.65% 0.84 15449625 51.33 50.92 51.87 100 51.64 51.76 100 2.89% -0.60%
Brookdalenior Living 7.04 1.59% 0.11 2896763 6.99 6.80 7.04 1200 6.75 7.17 2500 -9.86% 5.07%
Celgene 90.69 0.01% 0.01 8134592 91.06 89.49 91.50 200 90.55 90.85 200 3.16% 41.50%
Centene Co. 64.97 1.58% 1.01 1692851 64.64 64.47 65.25 100 61.57 65.50 100 3.29% 12.70%
Charles River Labs I 140.86 0.83% 1.16 578211 140.74 138.75 140.92 100 105.00 142.00 100 12.30% 24.46%
Cigna 197.87 2.94% 5.65 2842723 193.88 193.01 198.13 100 193.00 198.00 300 9.10% 4.19%
Community Health Sys 3.95 2.33% 0.09 922853 3.89 3.89 4.03 4000 3.65 4.17 500 6.76% 40.07%
Cooper Companies 279.07 1.11% 3.06 724599 278.63 274.77 280.19 100 279.00 279.56 100 1.09% 9.65%
DaVita Inc 59.10 1.74% 1.01 2465061 58.45 58.02 59.56 100 55.60 59.59 200 5.29% 14.85%
Dentsply Sirona 43.58 -0.23% -0.10 1836044 43.92 43.55 43.92 200 34.41 43.60 100 2.25% 17.12%
Edwards Lifesciences 177.78 0.94% 1.66 857379 177.92 176.30 178.62 100 173.35 194.04 100 3.40% 16.07%
Eli Lilly & Co 122.48 1.43% 1.73 10366435 121.18 120.40 122.48 700 121.40 121.83 100 2.41% 5.84%
Encompass Health 67.19 1.48% 0.98 441959 66.75 66.19 67.62 500 67.17 83.00 200 3.21% 8.90%
Endo International 10.57 0.48% 0.05 1247641 10.60 10.47 10.64 200 10.20 11.93 100 4.34% 44.79%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% -
Gilead Sciences 67.59 1.84% 1.22 6214220 66.71 66.50 67.69 300 67.51 67.65 400 0.18% 8.06%
HCA Holdings 144.26 1.43% 2.04 1176633 143.23 142.62 144.30 100 133.88 148.00 100 3.39% 15.92%
HMS Co. 32.21 3.01% 0.94 448839 31.42 31.36 32.23 200 29.50 32.37 500 5.16% 14.50%
Haemonetics Co. 88.00 2.12% 1.83 657340 86.52 86.32 88.03 700 45.01 90.00 100 5.71% -12.04%
Henry Schein 62.39 0.03% 0.02 2440314 63.19 62.12 63.19 1500 59.00 62.62 400 5.48% -20.54%
Hill-Rom 104.61 1.00% 1.04 554155 104.10 103.68 104.84 100 42.00 104.69 2400 1.95% 18.14%
Hologic 46.29 2.34% 1.06 2001084 45.53 45.14 46.32 200 42.92 46.57 100 6.15% 12.63%
Humana 310.30 2.90% 8.74 1278446 304.73 303.22 311.21 100 286.74 329.70 100 3.82% 8.31%
IDEXX Laboratories 210.26 1.60% 3.32 438775 208.58 207.00 210.32 1200 205.00 246.00 100 1.21% 13.03%
Illumina 299.82 2.51% 7.35 773565 296.56 294.02 299.82 400 295.00 300.00 100 5.53% -0.04%
Incyte Co. 84.15 0.88% 0.73 1904402 82.05 82.05 84.25 100 75.00 84.99 100 4.06% 32.33%
Innoviva 14.82 0.61% 0.09 1228854 14.81 14.65 14.94 200 14.01 14.82 700 -3.70% -15.07%
Intuitive Surgical 548.50 2.32% 12.42 681576 540.93 538.66 548.61 100 532.00 550.00 400 6.08% 14.53%
Invacare Co. 9.65 12.08% 1.04 4896287 8.46 8.42 9.72 300 9.65 9.89 300 91.09% 124.42%
Ionis Pharmaceut 58.98 0.19% 0.11 617134 59.05 58.20 59.05 300 58.77 59.34 100 0.43% 9.10%
Johnson & Johnson 136.38 1.54% 2.07 6665038 135.19 135.01 136.41 100 136.44 136.53 500 3.01% 5.68%
Laboratory Co. of Am 150.17 2.32% 3.41 1663437 147.79 147.37 150.65 100 140.00 151.50 200 3.69% 18.84%
MEDNAX 36.72 2.57% 0.92 1049158 36.09 35.92 36.97 100 24.00 36.74 5500 4.65% 11.27%
Magellan Health 64.82 2.08% 1.32 138405 63.84 63.84 65.11 100 52.88 67.60 200 4.16% 13.94%
Masimo Co. 129.62 0.63% 0.81 368453 129.48 128.60 129.62 100 125.00 150.00 100 1.83% 20.72%
Medtronic 92.27 1.14% 1.04 5622496 91.95 91.53 92.34 100 91.80 92.40 200 3.66% 1.44%
Merck & Co 79.81 1.10% 0.87 10387517 79.66 79.27 80.13 100 79.00 80.20 500 2.95% 4.45%
Mylan 31.84 1.02% 0.32 2943977 31.91 31.59 31.91 100 30.16 32.23 1000 4.50% 16.20%
Myriad Genetics 31.46 1.78% 0.55 1243754 31.11 30.50 31.65 100 29.50 32.75 1000 7.04% 8.22%
Nektar Therapeutics 41.69 -2.18% -0.93 2894375 43.15 40.04 43.30 500 42.25 42.48 400 -7.13% 26.83%
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 58.59 0.15% 0.09 974880 58.82 58.27 59.73 1000 58.60 59.00 100 18.24% 18.22%
Owens & Minor 7.70 1.99% 0.15 1144325 7.57 7.49 7.82 100 7.25 8.25 100 5.19% 21.64%
PDL BioPharma 3.33 3.10% 0.10 1079704 3.23 3.22 3.37 1000 3.18 3.35 2600 3.42% 14.83%
Parexel Internationa 88.08 - - - - - - 500 88.00 88.11 1000 0.10% -
Patterson Companies 23.13 0.00% 0.00 770444 23.19 23.04 23.30 300 22.75 24.75 200 4.80% 17.65%
Perrigo 48.95 0.72% 0.35 1054954 49.13 48.56 49.34 300 40.69 64.00 100 2.77% 26.32%
Pfizer Inc 42.40 1.02% 0.43 18186859 42.38 42.08 42.51 4900 42.40 42.50 1000 0.40% -2.86%
QUESTCOR PHARMACEUTI 93.60 - - - - - - 200 93.70 94.65 100 3.15% 71.90%
Quest Diagnostics 87.81 2.70% 2.31 2099766 86.04 85.21 88.05 100 79.00 88.30 100 -1.44% 5.45%
Regeneron Pharmaceut 423.97 2.17% 9.00 700044 417.97 415.72 424.39 900 412.77 424.80 100 4.21% 13.51%
ResMed 100.45 1.02% 1.01 853575 100.00 99.56 100.49 200 100.00 100.45 100 3.76% -11.79%
Salix Pharmaceutical 172.81 - - - - - - 100 172.93 172.96 400 0.16% -
Seattle Genetics 71.48 4.24% 2.91 848926 69.25 68.67 71.66 200 65.00 73.82 100 9.94% 26.16%
Steris 122.28 1.02% 1.24 311894 121.82 121.33 122.41 300 122.27 122.35 1000 3.11% 14.44%
Stryker 186.83 0.70% 1.29 1802792 187.40 186.33 187.69 100 183.30 200.00 1000 2.28% 19.19%
Teleflex 285.89 1.55% 4.37 256631 283.60 281.30 286.30 2100 285.77 288.00 200 4.29% 10.60%
Tenet Healthcare 24.47 2.64% 0.63 775776 24.04 23.77 24.50 1000 23.91 25.00 100 7.61% 42.77%
Thermo Fisher Scient 252.49 2.58% 6.35 1718195 248.81 247.68 252.51 100 215.16 325.00 100 3.69% 12.82%
United Therapeutics 119.63 0.92% 1.09 227148 119.05 118.34 119.65 100 118.98 136.35 100 2.70% 9.85%
UnitedHealth Group 271.13 2.19% 5.80 3673690 267.70 266.62 271.13 200 270.60 271.50 300 3.52% 8.84%
Universal Health Ser 135.53 1.35% 1.80 651285 134.84 134.35 135.90 100 103.00 135.56 1300 3.07% 16.27%
VIROPHARMA INC. Regi 49.96 - - - - - - 29000 49.97 50.01 1400 -0.06% 0.22%
Varian Medical Syste 132.74 0.74% 0.97 619306 132.65 132.10 133.13 500 118.00 180.00 300 1.05% 17.15%
Vertex Pharma 188.07 1.27% 2.35 1408240 185.67 185.67 188.56 200 183.00 190.00 200 3.71% 13.49%
Waters 234.69 1.38% 3.19 592233 233.44 231.49 234.84 5000 1.01 235.29 100 1.60% 24.40%
WellCare Health Plan 279.15 2.00% 5.46 451501 276.35 275.56 281.04 100 225.00 280.60 100 0.63% 18.24%
West Pharmaceutic.Se 101.91 1.00% 1.01 1215663 100.97 100.93 102.84 100 94.00 101.91 1700 -0.76% 3.96%
Zimmer Biomet 123.65 0.95% 1.16 1212543 123.80 122.42 124.23 100 84.76 125.00 200 2.55% 19.22%
aTyr Pharma 0.50 -1.96% -0.01 91133 0.50 0.50 0.52 5000 0.38 0.55 1300 -0.85% 0.89%