26.01.2021 12:58:13
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
2128.74
USD
16.9900
0.80%
26.01.2021 00:12
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.01.2021 2111.75 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.01.2021 / 00:12
Währung USD Aktualisierungsstand 26.01.2021 / 12:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.19% 2129.2 1981.3
1 Woche 1.65% 2129.2 2094.3
1 Monat 6.56% 2129.2 1981.3
3 Monate 11.54% 2129.2 1778.6
6 Monate 15.35% 2129.2 1778.1
1 Jahr 21.38% 2129.2 1266.6
3 Jahre 44.79% 2129.2 1266.6
21.27
26.51
15.93
1.13
5.19
2.08
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.27,"chartHeight":35.285653822047,"year":2019,"ID_NOTATION":"13521302"},"2020":{"performance":15.93,"chartHeight":33.09978893666,"year":2020,"ID_NOTATION":"13521302"},"2021":{"performance":5.19,"chartHeight":24.620238960747,"year":2021,"ID_NOTATION":"13521302"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2021 12:58:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abbott Laboratories 114.72 1.67% 1.88 4689256 113.06 113.01 115.40 100 114.75 117.75 100 3.07% 4.78%
Acorda Therapeutics 7.44 -2.11% -0.16 543766 7.82 7.10 7.82 600 7.45 8.32 100 11.04% 79.68%
Alexion Pharma 161.32 1.00% 1.59 1644039 160.59 160.41 161.75 100 161.65 162.31 300 2.95% 3.25%
Amgen 257.10 1.42% 3.60 1830711 252.05 251.85 257.11 200 254.00 259.17 100 4.73% 11.82%
Anthem Inc 315.37 0.41% 1.28 861006 313.47 311.65 315.97 100 276.00 370.00 200 -3.39% -1.78%
aTyr Pharma 4.09 1.49% 0.06 686646 4.10 3.85 4.13 200 4.10 4.28 500 1.74% 5.41%
Bausch Health Compan 34.41 1.44% 0.49 735851 33.65 33.50 34.67 300 33.80 34.50 500 3.15% 30.29%
Baxter International 80.10 0.74% 0.59 1683555 79.48 79.14 80.72 100 79.00 80.77 100 0.07% -0.17%
Becton, Dickinson (B 260.24 0.58% 1.49 843626 258.50 257.34 261.24 100 227.70 271.00 100 -0.57% 4.00%
Bio-Rad Laboratories 588.34 -1.09% -6.49 186181 599.35 584.58 601.91 100 550.00 658.00 300 -2.13% 0.93%
Bio-Techne Corp 352.44 -1.16% -4.15 130401 358.90 350.89 361.17 100 341.96 361.83 100 1.36% 10.99%
Biogen Idec 275.54 2.26% 6.10 806878 271.79 271.00 277.02 100 269.63 280.33 100 -0.11% 12.53%
Biomarin Pharmaceuti 88.97 1.11% 0.98 961702 88.12 87.68 89.13 200 85.10 92.13 500 7.23% 1.46%
Boston Scientific 36.78 -0.68% -0.25 6157878 36.89 36.44 37.13 500 36.87 37.37 200 1.24% 2.31%
Bristol-Myers Squibb 64.83 0.42% 0.27 9171007 64.64 63.96 65.14 500 64.61 64.80 2000 -2.57% 4.51%
Brookdalenior Living 5.11 4.07% 0.20 2656769 4.59 4.57 5.23 300 5.00 5.64 100 11.33% 15.35%
Centene 60.93 -0.94% -0.58 3543810 61.37 60.70 62.16 100 60.30 61.99 100 -4.78% 1.50%
Charles River Labs I 273.54 -2.37% -6.64 307143 281.52 271.85 283.25 100 260.00 275.24 100 -0.07% 9.48%
Cigna 220.09 -1.49% -3.33 1858186 221.97 217.16 222.23 100 217.87 225.36 400 0.54% 5.72%
Community Health Sys 10.75 6.33% 0.64 4116170 10.16 9.60 10.77 500 10.01 10.70 200 18.78% 44.68%
Cooper Companies 383.65 0.96% 3.65 192719 380.68 377.53 383.96 100 375.89 391.04 100 1.79% 5.60%
DaVita Inc 118.56 -0.86% -1.03 429737 119.10 117.92 119.95 100 116.70 119.50 100 -0.16% 0.99%
Dentsply Sirona 57.01 -0.38% -0.22 1035150 56.96 56.13 57.23 100 55.90 57.23 200 -2.45% 8.88%
Edwards Lifesciences 85.89 0.43% 0.37 3297685 85.39 84.60 86.31 200 82.80 86.60 100 -2.25% -5.85%
Eli Lilly & Co 212.35 3.01% 6.21 5959055 208.24 208.09 212.53 100 186.26 214.30 300 11.31% 25.77%
Encompass Health 85.70 -1.96% -1.71 574069 86.95 85.37 88.42 100 71.06 86.16 100 2.73% 3.64%
Endo International 7.28 5.05% 0.35 5184973 6.89 6.79 7.31 100 7.00 7.30 500 2.25% 1.39%
Gilead Sciences 68.16 1.82% 1.22 8443926 66.71 66.40 68.26 100 67.40 67.88 100 7.63% 16.99%
Haemonetics Co. 123.17 5.35% 6.25 716742 116.02 116.02 124.22 300 82.98 126.90 100 -2.01% 3.72%
HCA Holdings 168.43 0.87% 1.46 1180488 166.09 164.58 168.78 100 120.00 184.00 300 -0.20% 2.41%
Henry Schein 69.31 0.26% 0.18 655290 68.63 68.27 69.57 100 69.00 70.53 100 -3.01% 3.66%
Hill-Rom 101.16 1.72% 1.71 457673 99.45 99.45 102.94 100 92.80 129.00 100 1.26% 3.26%
HMS Co. 36.74 0.01% 0.01 1143125 36.70 36.69 36.80 100 33.00 38.50 100 1.02% -0.03%
Hologic 76.34 0.85% 0.64 1548914 76.03 74.41 76.59 100 74.00 79.00 100 0.32% 4.82%
Humana 404.00 -0.29% -1.18 894593 404.16 401.38 411.29 100 300.00 474.00 100 -0.69% -1.53%
IDEXX Laboratories 489.21 -0.74% -3.65 349626 492.47 482.09 495.97 100 420.00 518.87 500 -0.05% -2.13%
Illumina 421.00 3.63% 14.75 1700273 407.02 406.69 425.71 100 370.00 443.99 300 11.86% 13.78%
Incyte Co. 100.50 2.67% 2.61 1352825 98.91 98.49 101.47 100 92.50 120.00 6200 10.98% 15.54%
Innoviva 12.30 -0.32% -0.04 344647 12.29 12.14 12.33 200 11.27 12.93 200 -3.30% -0.73%
Intuitive Surgical 752.01 1.07% 7.93 1102403 747.41 735.64 754.65 100 755.00 765.00 100 -3.39% -8.08%
Invacare Co. 9.92 -0.10% -0.01 93495 9.85 9.64 10.02 200 5.03 12.00 100 2.06% 10.84%
Ionis Pharmaceut 63.78 3.29% 2.03 1113137 62.34 61.90 63.79 100 63.78 66.19 100 4.08% 12.81%
Johnson & Johnson 165.98 1.49% 2.43 9924438 165.01 163.66 166.09 300 167.10 167.60 400 3.54% 5.46%
Laboratory Co. of Am 225.44 -1.51% -3.46 711751 229.83 223.31 229.83 100 174.12 227.00 400 0.77% 10.75%
Magellan Health 94.72 0.18% 0.17 281542 94.50 94.41 94.78 300 92.30 94.75 600 0.18% 14.34%
Masimo 257.09 -2.50% -6.59 297258 264.59 255.90 265.13 100 209.00 263.44 100 -1.64% -4.21%
MEDNAX 24.65 1.11% 0.27 687586 24.21 23.81 25.09 100 17.90 27.35 100 4.45% 0.45%
Medtronic 116.90 0.27% 0.32 3287628 116.73 115.82 116.99 100 116.85 125.00 100 0.08% -0.20%
Merck & Co 81.15 0.21% 0.17 9501581 80.71 80.06 81.19 100 80.80 81.33 200 -2.67% -0.79%
Mylan 15.86 - - - - - - 500 15.86 15.99 600 4.86% -21.12%
Myriad Genetics 26.55 -0.30% -0.08 513194 26.44 25.72 26.75 100 17.22 42.00 100 -0.60% 34.26%
Nektar Therapeutics 17.74 7.13% 1.18 1235708 17.10 16.88 17.76 1000 17.74 18.00 200 4.48% 4.35%
Nuvasive 56.80 -0.23% -0.13 587416 56.61 55.39 56.93 100 51.94 61.63 100 -0.28% 0.83%
Owens & Minor 29.26 6.13% 1.69 1898089 27.29 26.87 29.70 800 27.25 30.60 100 5.67% 8.17%
Patterson Companies 32.76 0.80% 0.26 718493 31.93 31.93 32.95 200 22.40 33.83 100 0.71% 10.56%
Perrigo Company 44.50 2.80% 1.21 1444665 43.18 42.76 44.75 200 44.46 44.58 100 1.81% -0.49%
Pfizer Inc 37.28 2.00% 0.73 31728455 36.55 36.32 37.29 600 37.25 37.27 300 1.58% 1.28%
Quest Diagnostics 124.97 0.41% 0.51 905278 124.35 123.09 125.76 100 110.00 137.94 800 0.47% 4.87%
Regeneron Pharmaceut 548.20 1.94% 10.42 828582 554.32 538.77 555.00 100 552.70 562.77 100 5.84% 13.47%
ResMed 221.68 2.86% 6.16 491777 215.93 215.74 224.00 500 221.00 226.71 100 4.75% 4.29%
Seagen 180.12 -1.44% -2.63 1521409 184.58 178.10 187.89 100 155.00 190.00 300 -3.03% 2.84%
Steris 190.41 0.87% 1.65 438811 188.70 188.31 191.06 100 189.76 199.99 100 3.27% 0.46%
Stryker Corp. 239.55 -0.16% -0.38 1371633 239.21 236.87 239.97 100 230.00 253.29 100 -1.01% -2.24%
Teleflex 382.14 -1.11% -4.30 223192 384.58 378.86 387.19 100 373.02 391.53 100 -1.60% -7.15%
Tenet Healthcare 50.06 -1.34% -0.68 1053029 50.14 49.55 51.05 100 50.05 59.00 200 5.66% 25.37%
Thermo Fisher Scient 518.83 0.82% 4.23 1509706 518.53 515.62 522.00 100 500.00 523.00 100 3.12% 11.39%
United Therapeutics 169.35 0.98% 1.64 153981 168.53 165.00 169.44 300 169.12 169.36 100 -2.01% 11.57%
UnitedHealth Group 347.81 0.07% 0.26 2506366 347.15 344.60 350.39 200 340.00 365.00 100 -0.99% -0.82%
Universal Health Ser 127.56 -1.19% -1.54 603664 128.62 125.77 128.67 100 125.47 130.53 100 -3.71% -7.23%
Varian Medical Syste 175.33 -0.08% -0.14 577925 175.50 175.25 175.60 100 172.18 177.39 10000 -0.08% 0.18%
Vertex Pharma 241.31 1.57% 3.72 1828574 240.99 239.05 242.99 200 239.50 245.00 100 6.99% 2.10%
Waters 273.35 -0.10% -0.27 244953 274.23 271.62 276.76 100 233.43 350.00 100 1.87% 10.48%
West Pharmaceutic.Se 300.26 0.06% 0.17 417972 302.44 298.28 309.04 100 289.00 305.54 100 0.28% 5.98%
Zimmer Biomet 159.31 -1.06% -1.70 1343413 160.54 156.48 161.00 100 135.00 161.36 100 -0.51% 3.39%