25.05.2019 19:16:23
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1503.23
USD
4.0600
0.27%
24.05.2019 22:20
 
Chart
Kursdaten
Kurs 1503.23 Eröffnung 1500.22
Diff. absolut 4.06 Tages-Hoch 1511.93
Diff. % 0.27 % Tages-Tief 1499.37
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 1499.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.05.2019 / 22:20
Währung USD Aktualisierungsstand 25.05.2019 / 19:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.46% 1570.3 1386.2
1 Woche 1.09% 1511.9 1474.4
1 Monat 2.29% 1529.1 1459.6
3 Monate -3.13% 1570.3 1424.9
6 Monate 0.79% 1596.8 1341.2
1 Jahr 8.76% 1611.3 1341.2
3 Jahre 36.10% 1611.3 1046.9
22.84
13
6.25
SMI
4.46
14.68
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.84,"chartHeight":24.639050166239,"year":2017,"ID_NOTATION":"13521302"},"2018":{"performance":6.25,"chartHeight":17.899738254518,"year":2018,"ID_NOTATION":"13521302"},"2019":{"performance":4.46,"chartHeight":16.14496691028,"year":2019,"ID_NOTATION":"13521302"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2019 19:16:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Abbott Laboratories 76.98 - - - - - - 600 76.60 77.20 300 1.33% 6.43%
Acorda Therapeutics 10.16 - - - - - - 100 9.78 11.90 100 -7.80% -34.79%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 127.15 - - - - - - 100 120.01 134.00 100 -2.86% 30.60%
Amgen 171.28 - - - - - - 200 171.30 171.45 100 0.81% -12.02%
Anthem Inc 277.25 - - - - - - 100 275.00 279.50 100 4.60% 5.57%
Bausch Health Compan 31.62 - - - - - - 100 31.61 31.90 1000 -6.28% 25.23%
Baxter International 75.10 - - - - - - 100 75.14 81.00 100 -1.16% 14.10%
Becton Dickinson 235.19 - - - - - - 100 234.00 250.00 200 2.99% 4.38%
Bio-Rad Laboratories 293.37 - - - - - - 300 275.00 350.00 100 -1.13% 26.33%
Bio-Techne Corp 197.79 - - - - - - 200 197.38 197.79 400 0.17% 36.67%
Biogen Idec 227.06 - - - - - - 400 225.85 227.50 1000 -0.97% -24.54%
Biomarin Pharmaceuti 89.07 - - - - - - 100 86.21 89.87 100 0.41% 4.60%
Boston Scientific 38.47 - - - - - - 200 38.20 39.20 4500 3.08% 8.86%
Bristol-Myers Squibb 46.81 - - - - - - 200 46.80 47.17 100 -0.09% -9.95%
Brookdalenior Living 6.52 - - - - - - 400 5.00 7.50 200 -4.82% -2.69%
Celgene 95.24 - - - - - - 100 95.00 95.73 100 -0.19% 48.60%
Centene Co. 56.87 - - - - - - 100 54.57 57.07 300 1.48% -1.35%
Charles River Labs I 129.90 - - - - - - 100 115.84 145.60 200 0.64% 14.77%
Cigna 149.48 - - - - - - 100 144.30 156.80 100 -3.47% -21.29%
Community Health Sys 3.14 - - - - - - 1500 3.09 3.41 900 -1.26% 11.35%
Cooper Companies 291.22 - - - - - - 100 291.21 292.92 100 -0.52% 14.43%
DaVita Inc 47.56 - - - - - - 1900 46.42 49.40 100 -3.39% -7.58%
Dentsply Sirona 53.75 - - - - - - 100 53.34 53.77 100 -1.25% 44.45%
Edwards Lifesciences 169.38 - - - - - - 100 167.00 175.00 200 -2.16% 10.58%
Eli Lilly & Co 116.79 - - - - - - 1000 116.00 117.36 200 0.67% 0.92%
Encompass Health 59.36 - - - - - - 1000 54.50 82.00 200 0.19% -3.79%
Endo International 5.95 - - - - - - 1000 5.60 6.22 2000 -8.74% -18.49%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% -
Gilead Sciences 66.89 - - - - - - 100 66.89 67.02 800 0.80% 6.94%
HCA Holdings 123.84 - - - - - - 100 123.00 129.00 7000 0.27% -0.49%
HMS Co. 30.41 - - - - - - 100 26.50 33.60 100 -1.84% 8.11%
Haemonetics Co. 101.01 - - - - - - 100 98.32 101.02 700 0.94% 0.96%
Henry Schein 67.02 - - - - - - 100 66.69 69.50 800 -1.33% 7.03%
Hill-Rom 97.31 - - - - - - 100 90.00 111.00 1000 -0.09% 9.89%
Hologic 44.69 - - - - - - 1200 44.50 45.21 200 -0.40% 8.73%
Humana 263.33 - - - - - - 200 255.00 265.00 100 6.26% -8.08%
IDEXX Laboratories 256.11 - - - - - - 100 256.01 256.58 100 2.62% 37.68%
Illumina 312.45 - - - - - - 300 306.35 315.24 100 1.57% 4.17%
Incyte Co. 81.75 - - - - - - 100 81.75 86.24 100 5.89% 28.56%
Innoviva 14.51 - - - - - - 100 13.88 15.47 100 -0.62% -16.85%
Intuitive Surgical 476.53 - - - - - - 200 471.80 490.00 100 -2.78% -0.50%
Invacare Co. 6.67 - - - - - - 200 6.22 15.50 100 -0.30% 55.12%
Ionis Pharmaceut 64.76 - - - - - - 100 63.01 68.99 200 -3.98% 19.72%
Johnson & Johnson 138.85 - - - - - - 600 138.72 138.98 400 0.17% 7.59%
Laboratory Co. of Am 166.80 - - - - - - 100 140.00 166.84 800 1.45% 32.00%
MEDNAX 26.02 - - - - - - 19600 26.02 39.00 100 -2.55% -21.15%
Magellan Health 67.52 - - - - - - 600 67.40 67.52 600 -0.34% 18.69%
Masimo Co. 138.97 - - - - - - 100 123.63 153.90 400 -1.28% 29.43%
Medtronic 93.03 - - - - - - 300 92.85 93.50 300 6.04% 2.28%
Merck & Co 81.17 - - - - - - 100 80.11 81.65 1900 3.11% 6.23%
Mylan 18.98 - - - - - - 100 19.02 19.10 400 -3.36% -30.73%
Myriad Genetics 24.49 - - - - - - 3800 24.46 24.49 4400 -5.81% -15.76%
Nektar Therapeutics 33.79 - - - - - - 500 33.55 33.80 100 5.53% 2.80%
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 61.53 - - - - - - 100 58.38 61.65 100 0.90% 24.15%
Owens & Minor 3.48 - - - - - - 1200 3.31 3.62 7500 -3.06% -45.02%
PDL BioPharma 2.96 - - - - - - 400 2.91 3.40 5900 -1.66% 2.07%
Parexel Internationa 88.08 - - - - - - 500 88.00 88.11 1000 0.10% -
Patterson Companies 22.07 - - - - - - 800 22.05 22.06 100 0.09% 12.26%
Perrigo 47.35 - - - - - - 300 40.50 55.95 700 -4.67% 22.19%
Pfizer Inc 41.95 - - - - - - 1000 41.76 42.10 100 1.16% -3.89%
QUESTCOR PHARMACEUTI 93.60 - - - - - - 200 93.70 94.65 100 3.15% 71.90%
Quest Diagnostics 98.04 - - - - - - 200 96.40 99.55 100 0.83% 17.74%
Regeneron Pharmaceut 312.56 - - - - - - 100 300.30 319.99 100 2.50% -16.32%
ResMed 113.89 - - - - - - 100 1.00 114.69 300 0.98% 0.02%
Salix Pharmaceutical 172.81 - - - - - - 100 172.93 172.96 400 0.16% -
Seattle Genetics 69.14 - - - - - - 200 50.00 83.00 500 4.10% 22.03%
Steris 135.11 - - - - - - 2200 135.11 135.09 4400 1.32% 26.45%
Stryker 184.77 - - - - - - 100 163.26 195.00 100 0.34% 17.88%
Teleflex 295.61 - - - - - - 200 295.65 295.78 1000 -0.13% 14.36%
Tenet Healthcare 22.00 - - - - - - 400 21.80 22.38 300 5.57% 28.35%
Thermo Fisher Scient 271.80 - - - - - - 100 260.08 280.00 100 3.85% 21.45%
United Therapeutics 87.50 - - - - - - 1500 81.47 140.00 100 -3.47% -19.65%
UnitedHealth Group 247.63 - - - - - - 300 247.10 247.89 100 2.59% -0.60%
Universal Health Ser 123.09 - - - - - - 100 115.02 137.00 200 0.99% 5.60%
VIROPHARMA INC. Regi 49.96 - - - - - - 29000 49.97 50.01 1400 -0.06% 0.22%
Varian Medical Syste 128.07 - - - - - - 100 124.25 180.00 300 -1.97% 13.03%
Vertex Pharma 171.77 - - - - - - 500 170.00 175.49 100 1.80% 3.66%
Waters 206.25 - - - - - - 5500 1.01 206.33 1100 -0.94% 9.33%
WellCare Health Plan 275.53 - - - - - - 100 205.00 275.73 100 0.30% 16.71%
West Pharmaceutic.Se 116.29 - - - - - - 400 116.29 116.37 900 -0.10% 18.63%
Zimmer Biomet 114.52 - - - - - - 200 110.00 135.00 600 -1.63% 10.41%
aTyr Pharma 0.44 - - - - - - 10000 0.42 0.50 1000 -5.36% -11.34%