18.07.2019 23:52:37
DJ US HEALTH CARE
998.25
USD
5.9900
0.60%
18.07.2019 22:20
 
Chart
Kursdaten
Kurs 998.25 Eröffnung 992.21
Diff. absolut 5.99 Tages-Hoch 1000.05
Diff. % 0.60 % Tages-Tief 988.13
Volumen 211467826 Umsatz -
Schlusskurs vom 17.07.2019 992.26 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 22:20
Währung USD Aktualisierungsstand 18.07.2019 / 23:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.33% 1015.2 890.4
1 Woche -1.29% 1011.3 987.2
1 Monat 1.05% 1015.2 983.4
3 Monate 7.47% 1015.2 910.9
6 Monate 3.55% 1015.2 910.9
1 Jahr 4.82% 1039.1 861.9
3 Jahre 27.67% 1039.1 696.6
20.35
13
4.11
SMI
7.33
18.75
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.35,"chartHeight":23.270832803602,"year":2017,"ID_NOTATION":"1197279"},"2018":{"performance":4.11,"chartHeight":15.217783684313,"year":2018,"ID_NOTATION":"1197279"},"2019":{"performance":7.33,"chartHeight":18.130351207311,"year":2019,"ID_NOTATION":"1197279"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.07.2019 23:52:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Abbott Laboratories 87.76 2.33% 2.00 7840049 86.24 85.32 87.84 100 87.05 87.90 100 0.45% 18.57%
Acorda Therapeutics 6.89 -0.14% -0.01 625287 6.90 6.73 6.90 1300 6.88 6.89 14900 -2.82% -55.71%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 123.26 -0.12% -0.15 1114031 123.01 121.77 124.27 100 121.90 124.50 300 -0.77% 26.76%
Amgen 179.54 1.40% 2.48 1971627 177.13 176.80 180.43 100 176.50 184.40 100 -2.86% -9.05%
Anthem Inc 304.57 -0.04% -0.12 1324632 304.16 297.01 305.04 100 276.50 311.70 100 5.82% 16.01%
Bausch Health Compan 30.08 0.60% 0.18 476505 29.88 29.82 30.51 700 30.08 30.25 3000 -8.31% 18.42%
Baxter International 83.08 0.52% 0.43 3649870 82.50 82.33 83.93 200 73.00 86.00 100 0.65% 25.57%
Becton Dickinson 253.83 0.79% 1.98 540497 250.99 250.90 254.04 100 235.00 260.00 100 -0.64% 11.77%
Bio-Rad Laboratories 310.06 0.50% 1.53 179430 309.65 309.60 311.85 100 291.00 310.20 1100 1.31% 32.86%
Bio-Techne Corp 214.42 2.09% 4.39 96893 209.75 209.75 214.60 400 214.42 214.59 200 -1.39% 45.13%
Biogen Idec 232.23 1.22% 2.79 1144630 229.85 228.58 232.34 100 230.75 235.00 100 -1.29% -23.75%
Biomarin Pharmaceuti 83.19 0.87% 0.72 890753 82.16 82.16 83.55 1000 80.16 85.22 1000 -3.10% -3.15%
Boston Scientific 42.64 0.95% 0.40 6095902 42.13 42.04 42.94 100 42.10 43.00 1000 -1.52% 19.52%
Bristol-Myers Squibb 44.05 -0.18% -0.08 13177536 44.19 43.53 44.20 100 44.16 44.23 300 -3.98% -15.10%
Brookdalenior Living 7.72 -0.52% -0.04 742825 7.76 7.64 7.80 100 5.89 7.99 3200 -3.72% 15.82%
Celgene 90.91 0.04% 0.04 5765823 90.64 89.78 91.05 100 90.08 92.20 100 -2.91% 41.78%
Centene Co. 53.17 -0.11% -0.06 5071188 53.07 52.56 53.98 300 52.00 53.59 200 3.94% -7.67%
Charles River Labs I 137.25 1.49% 2.02 197017 135.42 134.79 138.32 100 133.00 145.60 200 -1.99% 19.48%
Cigna 176.94 -0.86% -1.54 1679127 177.79 174.30 179.32 200 174.15 181.00 200 11.20% -6.02%
Community Health Sys 2.27 7.58% 0.16 3537306 2.10 2.03 2.31 700 2.11 2.30 100 -18.85% -25.18%
Cooper Companies 331.91 0.17% 0.55 193177 331.36 330.61 334.10 600 331.92 332.08 400 0.12% 30.20%
DaVita Inc 56.74 0.16% 0.09 1519737 56.46 56.21 57.17 200 56.73 58.00 300 3.66% 10.09%
Dentsply Sirona 57.00 0.12% 0.07 1139359 56.81 56.47 57.19 3600 56.99 57.00 7700 -0.63% 53.00%
Edwards Lifesciences 193.08 1.75% 3.32 1448516 190.17 189.77 194.23 100 183.00 199.00 800 -0.74% 23.89%
Eli Lilly & Co 108.34 1.17% 1.25 3232898 107.83 107.24 108.48 400 108.04 108.58 400 -6.50% -7.46%
Encompass Health 65.40 1.00% 0.65 742338 64.78 64.11 65.72 100 62.07 82.00 200 3.82% 4.94%
Endo International 3.34 -4.57% -0.16 4748103 3.53 3.25 3.55 200 3.35 3.48 1500 -16.86% -52.05%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% -
Gilead Sciences 67.21 0.43% 0.29 3955005 66.63 66.30 67.60 300 67.21 67.35 1200 -0.80% 6.99%
HCA Holdings 141.23 0.90% 1.26 1059296 140.01 138.92 141.76 100 141.17 145.00 500 2.41% 12.47%
HMS Co. 33.61 0.42% 0.14 234521 33.55 33.41 33.79 700 33.61 33.62 300 -0.77% 18.98%
Haemonetics Co. 122.88 0.72% 0.88 331764 122.14 122.06 123.89 100 110.00 122.90 1100 0.78% 21.94%
Henry Schein 68.88 -0.65% -0.45 1109756 69.33 68.37 69.33 100 66.00 70.61 400 0.14% 10.72%
Hill-Rom 106.08 -0.53% -0.57 320655 106.52 105.69 107.05 100 95.00 108.00 1000 2.31% 20.44%
Hologic 48.50 2.45% 1.16 2878036 47.41 47.40 48.55 100 48.59 48.49 7900 -1.00% 15.18%
Humana 283.33 0.48% 1.35 831588 279.28 276.70 286.65 100 250.52 289.96 400 5.25% -1.57%
IDEXX Laboratories 289.85 1.80% 5.12 360675 283.36 283.36 290.39 100 288.50 365.60 100 0.78% 53.06%
Illumina 298.55 -1.44% -4.35 1579130 303.00 295.95 304.93 300 295.87 299.55 600 -18.73% 0.99%
Incyte Co. 81.31 1.35% 1.08 756211 80.35 80.14 81.50 300 75.03 81.51 100 -4.23% 26.17%
Innoviva 13.51 0.22% 0.03 660468 13.46 13.36 13.63 100 13.00 14.55 200 -5.27% -22.75%
Intuitive Surgical 536.63 2.51% 13.13 834611 522.50 521.39 537.22 300 529.00 530.00 1200 -1.65% 9.31%
Invacare Co. 4.45 -4.09% -0.19 273486 4.62 4.43 4.67 500 3.08 4.54 2200 -5.31% 7.91%
Ionis Pharmaceut 70.44 4.49% 3.03 1326108 67.31 67.31 70.85 100 69.00 71.00 100 3.39% 24.69%
Johnson & Johnson 132.07 0.16% 0.21 6151720 132.13 131.17 132.51 300 132.07 132.30 200 -6.62% 2.18%
Laboratory Co. of Am 174.97 0.63% 1.10 421814 173.82 172.84 175.34 200 130.00 174.97 7400 -0.25% 37.60%
MEDNAX 23.94 0.72% 0.17 573242 23.77 23.61 24.25 400 23.96 30.00 300 -3.37% -27.97%
Magellan Health 71.00 -0.04% -0.03 183555 71.14 70.48 71.65 800 70.92 71.00 100 -2.10% 24.85%
Masimo Co. 154.18 0.92% 1.40 184499 152.31 152.20 154.97 100 145.00 160.20 400 2.07% 42.29%
Medtronic 101.34 0.42% 0.42 3560058 100.60 100.59 101.84 100 100.35 101.82 100 2.09% 10.95%
Merck & Co 82.69 0.94% 0.77 7563810 82.41 81.60 82.96 100 82.10 83.20 400 -3.42% 7.21%
Mylan 17.85 -0.34% -0.06 7229640 17.83 17.62 17.96 900 17.80 17.92 1700 -6.38% -34.64%
Myriad Genetics 26.68 1.44% 0.38 600479 26.26 26.09 26.69 100 26.30 29.00 100 -0.87% -9.53%
Nektar Therapeutics 32.07 0.28% 0.09 1157882 31.99 31.75 32.36 300 31.60 32.50 200 -8.08% -2.71%
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 58.16 1.02% 0.59 169161 57.38 57.38 58.36 100 54.79 61.52 100 1.18% 16.16%
Owens & Minor 2.64 -6.71% -0.19 1277508 2.81 2.57 2.82 100 2.63 3.00 100 -12.92% -55.29%
PDL BioPharma 3.21 1.26% 0.04 697955 3.15 3.15 3.23 1000 2.95 3.22 100 -1.55% 9.31%
Patterson Companies 20.60 -0.77% -0.16 1020470 20.74 20.34 20.77 100 20.20 21.78 1300 -4.38% 5.60%
Perrigo 51.41 2.06% 1.04 963837 50.38 50.08 51.55 300 40.29 55.95 700 -0.28% 29.99%
Pfizer Inc 43.06 0.75% 0.32 13024324 42.86 42.55 43.06 500 43.00 43.14 1200 -3.00% -2.08%
Quest Diagnostics 100.87 0.71% 0.71 948769 100.16 99.66 100.98 100 85.00 101.41 200 -2.30% 20.28%
Regeneron Pharmaceut 303.09 1.23% 3.67 548042 299.79 297.20 304.20 400 299.57 305.00 1000 -0.67% -19.83%
ResMed 124.76 0.79% 0.98 411220 123.94 123.80 125.32 100 100.05 126.02 100 -0.18% 8.70%
Seattle Genetics 76.64 1.96% 1.47 2164362 74.56 74.28 76.89 200 76.23 78.03 100 17.56% 35.26%
Steris 147.87 0.02% 0.03 651566 147.91 147.30 148.70 1400 147.85 147.86 900 -1.24% 38.36%
Stryker 210.45 1.20% 2.50 932820 206.78 206.02 210.53 100 204.46 224.99 100 -0.53% 32.66%
Teleflex 340.48 1.94% 6.49 163644 334.14 332.67 340.93 400 340.49 340.50 100 0.63% 29.21%
Tenet Healthcare 18.58 0.22% 0.04 796111 18.49 18.19 18.84 600 18.58 19.20 100 -2.42% 8.17%
Thermo Fisher Scient 293.73 2.34% 6.73 1542970 287.01 287.01 293.90 100 278.45 317.97 100 -3.21% 28.25%
United Therapeutics 76.25 0.16% 0.12 487398 75.92 75.66 76.98 1300 76.26 76.29 100 -3.79% -30.09%
UnitedHealth Group 260.60 -2.27% -6.05 5824616 265.64 257.26 266.51 300 260.60 261.50 200 7.75% 7.04%
Universal Health Ser 133.18 0.23% 0.30 412375 132.88 131.47 133.66 100 89.30 133.22 2500 2.48% 14.00%
Varian Medical Syste 135.36 0.38% 0.51 365012 134.48 134.48 135.89 100 120.25 135.36 800 -1.27% 19.01%
Vertex Pharma 178.09 0.54% 0.95 853492 176.92 176.38 178.58 100 178.01 180.00 100 -0.91% 6.90%
Waters 214.81 0.94% 2.00 532365 213.31 212.53 215.52 2000 5.00 214.90 1100 -2.05% 12.81%
WellCare Health Plan 288.40 0.12% 0.35 359634 285.83 285.69 290.29 200 270.00 304.00 100 2.76% 22.01%
West Pharmaceutic.Se 122.07 0.13% 0.16 359484 121.80 120.44 122.60 2800 121.98 122.03 1800 -1.56% 24.36%
Zimmer Biomet 124.08 0.86% 1.06 767425 122.68 122.35 124.62 100 84.28 132.00 200 1.85% 18.61%
aTyr Pharma 4.17 -22.49% -1.21 1077026 5.41 3.93 5.50 100 4.18 4.22 2000 10.47% -22.48%