12.07.2020 08:29:45
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1774.62
USD
-4.7800
-0.27%
10.07.2020 23:57
 
Chart
Kursdaten
Kurs 1774.62 Eröffnung 1779.40
Diff. absolut -4.78 Tages-Hoch 1782.90
Diff. % -0.27 % Tages-Tief 1762.85
Volumen - Umsatz -
Schlusskurs vom 10.07.2020 1779.40 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 23:57
Währung USD Aktualisierungsstand 12.07.2020 / 08:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.69% 1813.7 1266.6
1 Woche -0.57% 1813.7 1756.8
1 Monat -0.80% 1813.7 1665.9
3 Monate 8.68% 1813.7 1595.8
6 Monate 0.69% 1813.7 1266.6
1 Jahr 12.45% 1813.7 1266.6
3 Jahre 38.81% 1813.7 1261.6
6.25
SMI
21.27
26.51
1.69
SMI
-10.68
SMI
-3.64
2018
2019
2020
{"2018":{"performance":6.25,"chartHeight":15.68341048159,"year":2018,"ID_NOTATION":"13521302"},"2019":{"performance":21.27,"chartHeight":21.263776030756,"year":2019,"ID_NOTATION":"13521302"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"13521302"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.99,"chartHeight":18.651902981502,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-8.63,"chartHeight":17.153610492578,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.07.2020 08:29:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abbott Laboratories 93.04 -0.67% -0.63 2923198 93.47 92.32 93.80 200 93.10 94.00 100 0.88% 7.11%
Acorda Therapeutics 0.74 2.68% 0.02 1158997 0.72 0.70 0.76 700 0.73 0.74 1000 0.19% -63.96%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 108.82 0.32% 0.35 1233176 108.38 107.77 109.20 100 108.48 109.51 100 -3.10% 0.62%
Amgen 249.04 -1.04% -2.62 1326217 250.65 247.07 251.57 100 247.00 251.85 100 -3.56% 3.31%
Anthem Inc 255.00 0.00% 0.00 982178 256.93 253.75 257.00 1000 251.00 264.00 100 -4.49% -15.57%
aTyr Pharma 4.25 0.24% 0.01 34887 4.30 4.16 4.39 200 4.17 4.58 200 -0.23% 1.92%
Bausch Health Compan 23.38 0.21% 0.05 396848 23.33 23.01 23.53 4800 23.38 23.40 800 -4.22% -39.85%
Baxter International 85.23 -0.54% -0.46 2213297 85.54 84.78 85.93 100 83.50 87.50 100 -2.27% 1.93%
Becton Dickinson 257.37 -0.48% -1.24 887139 258.02 254.77 259.79 100 245.01 258.89 300 5.04% -5.37%
Bio-Rad Laboratories 477.66 -0.08% -0.38 230028 479.97 473.00 479.97 100 434.79 478.73 100 4.21% 29.09%
Bio-Techne Corp 272.40 -1.79% -4.97 135903 278.20 271.54 278.53 100 234.00 272.32 300 1.20% 24.09%
Biogen Idec 278.88 0.06% 0.18 955384 277.18 275.35 279.49 100 278.10 279.80 100 5.19% -6.02%
Biomarin Pharmaceuti 126.06 -0.59% -0.75 812912 126.61 124.99 127.41 100 121.66 127.30 100 -0.57% 49.10%
Boston Scientific 34.68 0.52% 0.18 9757294 34.43 34.28 34.75 5000 34.00 34.75 100 -1.98% -23.31%
Bristol-Myers Squibb 57.43 -1.17% -0.68 8770005 58.00 57.16 58.09 100 57.44 57.68 300 -2.89% -10.53%
Brookdalenior Living 2.64 8.20% 0.20 1838052 2.44 2.41 2.65 7700 2.60 2.84 100 -13.16% -63.69%
Celgene 108.24 - - - - - - 300 109.00 109.40 22700 -1.97% 68.89%
Centene 62.84 -0.74% -0.47 2562824 63.51 62.17 63.52 100 62.84 64.04 100 -5.53% -0.05%
Charles River Labs I 181.25 -2.10% -3.88 233554 185.01 180.56 185.04 100 168.80 250.00 100 2.45% 18.65%
Cigna 175.54 0.94% 1.64 1520859 174.35 170.79 176.05 200 175.75 175.99 100 -7.85% -14.16%
Community Health Sys 3.07 1.99% 0.06 984230 2.99 2.90 3.07 1000 2.90 3.18 12000 1.66% 5.86%
Cooper Companies 289.40 -0.11% -0.33 320872 288.78 285.23 292.99 100 235.13 294.60 100 -0.23% -9.93%
DaVita Inc 81.19 1.82% 1.45 580721 80.34 79.20 81.30 100 79.50 82.20 100 0.17% 8.21%
Dentsply Sirona 41.98 1.72% 0.71 1118347 41.38 41.06 42.03 100 41.66 42.10 200 -4.98% -25.82%
Edwards Lifesciences 67.82 -0.64% -0.44 2799882 68.27 66.87 68.38 200 67.01 70.00 1800 -1.98% -12.79%
Eli Lilly & Co 163.36 -1.86% -3.09 2245221 166.14 162.74 166.14 1000 162.66 164.96 100 -0.31% 24.29%
Encompass Health 61.30 1.68% 1.01 466549 60.29 59.80 61.52 800 48.67 64.29 100 -1.37% -11.51%
Endo International 3.44 2.38% 0.08 4517212 3.31 3.28 3.45 100 3.43 3.44 100 -1.43% -26.65%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% 0.00%
Gilead Sciences 76.32 2.15% 1.61 9553834 76.10 75.52 76.85 100 76.54 76.60 100 -0.04% 17.45%
Haemonetics Co. 88.19 1.25% 1.09 682041 87.18 86.26 88.88 100 80.00 93.00 100 -4.72% -23.25%
HCA Holdings 96.72 2.52% 2.38 1693948 93.83 93.25 97.02 100 91.75 99.75 100 -1.28% -34.56%
Henry Schein 57.16 1.93% 1.08 1052281 56.14 55.51 57.28 100 56.86 60.60 100 -3.23% -14.33%
Hill-Rom 110.95 -0.13% -0.14 379031 110.99 110.10 111.64 100 98.12 115.00 200 -0.56% -2.27%
HMS Co. 32.55 0.93% 0.30 284987 32.21 32.12 32.67 12700 32.55 32.61 4600 -1.18% 9.97%
Hologic 57.70 0.39% 0.23 2930932 57.38 56.92 58.29 100 56.00 59.79 500 -0.29% 10.51%
Humana 381.58 -0.35% -1.34 464870 385.02 377.20 385.02 100 366.50 390.00 200 -2.63% 4.11%
IDEXX Laboratories 338.25 -0.86% -2.92 293424 341.01 334.42 341.55 100 335.00 341.00 200 1.04% 29.53%
Illumina 370.25 -0.63% -2.35 570988 372.60 369.90 374.23 200 360.00 384.30 100 -0.76% 11.61%
Incyte Co. 104.76 -2.88% -3.11 794631 107.74 104.54 108.17 100 103.00 112.00 100 -1.61% 19.97%
Innoviva 13.46 -0.88% -0.12 852874 13.53 13.23 13.56 300 13.30 13.58 100 -3.79% -4.94%
Intuitive Surgical 575.87 0.24% 1.40 309936 574.70 567.51 577.11 100 565.00 578.50 200 -0.79% -2.58%
Invacare Co. 6.16 -0.16% -0.01 158141 6.21 6.06 6.27 100 4.49 7.24 200 -4.50% -31.71%
Ionis Pharmaceut 62.09 2.73% 1.65 807646 60.61 60.37 62.16 100 60.40 62.50 200 2.14% 2.78%
Johnson & Johnson 142.37 -0.08% -0.12 4282406 142.75 141.43 142.87 100 142.75 142.99 200 0.99% -2.40%
Laboratory Co. of Am 172.68 -0.25% -0.44 562482 173.40 170.80 174.53 100 166.00 173.19 100 1.42% 2.07%
Magellan Health 69.59 0.93% 0.64 57836 69.27 67.67 69.98 300 69.46 69.59 900 -4.67% -11.07%
Masimo 231.13 -2.26% -5.34 255221 235.66 230.29 237.58 100 228.00 238.47 100 -0.25% 46.23%
MEDNAX 17.65 3.95% 0.67 546419 16.97 16.92 17.70 1000 16.42 18.75 100 1.09% -36.49%
Medtronic 90.81 0.75% 0.68 4934177 89.68 89.37 90.97 100 89.30 90.86 300 -2.52% -19.96%
Merck & Co 76.73 0.05% 0.04 4925037 76.75 76.40 77.35 100 76.27 77.18 500 -2.60% -15.63%
Mylan 16.10 1.39% 0.22 2853123 15.83 15.67 16.14 1500 15.89 16.15 1000 1.07% -19.90%
Myriad Genetics 11.47 0.26% 0.03 785602 11.41 11.05 11.73 100 11.25 11.72 100 -0.95% -57.88%
Nektar Therapeutics 24.02 -1.66% -0.41 522976 24.28 23.88 24.53 100 22.18 24.45 7200 2.15% 11.30%
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% 0.00%
Nuvasive 54.73 2.24% 1.20 451863 53.34 52.67 54.95 200 52.00 54.98 200 -4.12% -29.23%
Owens & Minor 7.28 -1.62% -0.12 964625 7.35 7.16 7.40 200 7.30 7.32 900 -1.09% 40.81%
Patterson Companies 23.09 1.56% 0.35 896420 22.75 22.66 23.29 500 23.09 25.40 200 4.93% 12.77%
PDL BioPharma 2.81 -0.88% -0.03 474043 2.83 2.75 2.83 5500 2.78 2.86 6000 -3.61% -13.56%
Perrigo 55.17 1.68% 0.91 621480 54.18 53.75 55.33 100 51.83 57.22 100 -0.04% 6.79%
Pfizer Inc 33.83 1.11% 0.37 23205943 33.66 33.48 34.04 700 33.81 33.85 33700 -1.97% -13.65%
Quest Diagnostics 116.82 0.84% 0.97 851716 116.02 115.91 117.39 100 110.65 117.00 100 0.67% 9.39%
Regeneron Pharmaceut 620.86 -3.09% -19.77 929335 638.40 617.95 639.99 100 621.05 623.99 100 -0.26% 65.35%
ResMed 192.09 -0.83% -1.60 391244 193.84 190.83 195.36 100 180.00 211.37 100 -0.20% 23.95%
Seattle Genetics 174.35 -3.76% -6.82 733566 180.00 173.86 180.99 100 174.25 175.10 100 3.15% 52.59%
Steris 150.51 0.05% 0.07 296120 150.53 148.91 150.81 100 130.00 163.10 300 -2.27% -1.25%
Stryker 177.89 0.07% 0.12 1133419 177.90 176.20 179.14 100 176.51 179.00 300 -3.29% -15.27%
Teleflex 354.78 -0.61% -2.18 117270 357.85 351.64 358.98 100 354.19 394.23 100 -3.63% -5.75%
Tenet Healthcare 17.78 5.77% 0.97 1594617 16.70 16.39 17.91 2000 16.41 17.86 1100 -2.36% -53.25%
Thermo Fisher Scient 382.57 -1.32% -5.10 983590 388.77 381.74 391.58 100 381.05 390.99 100 4.56% 17.76%
United Therapeutics 117.44 0.44% 0.52 255415 117.37 116.12 117.65 100 117.33 117.44 1500 -2.40% 33.33%
UnitedHealth Group 291.23 0.02% 0.07 2391717 294.24 287.10 294.24 300 290.61 292.39 300 -2.36% -0.94%
Universal Health Ser 89.76 1.30% 1.15 457396 88.18 87.00 89.92 100 89.00 109.87 100 -4.11% -37.43%
Varian Medical Syste 118.92 0.36% 0.43 297937 118.44 117.16 118.97 100 95.00 119.44 100 -2.84% -16.26%
Vertex Pharma 294.45 -0.32% -0.95 911425 293.95 290.86 295.00 100 288.54 295.99 100 1.15% 34.48%
Waters 188.75 0.06% 0.12 411212 188.64 185.09 189.50 100 185.36 290.00 100 4.39% -19.22%
West Pharmaceutic.Se 232.23 -1.57% -3.70 431808 235.83 229.93 235.94 100 222.00 237.20 100 1.09% 54.48%
Zimmer Biomet 119.43 1.52% 1.79 845219 117.19 115.59 119.50 100 110.00 120.60 300 -0.98% -20.21%