19.11.2019 13:46:43
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1644.33
USD
-5.3100
-0.32%
18.11.2019 23:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.11.2019 1649.64 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.11.2019 / 23:35
Währung USD Aktualisierungsstand 19.11.2019 / 13:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.26% 1656.4 1386.2
1 Woche 2.50% 1656.4 1604.3
1 Monat 6.08% 1656.4 1544.9
3 Monate 7.30% 1656.4 1473.0
6 Monate 10.58% 1656.4 1456.0
1 Jahr 7.35% 1656.4 1341.2
3 Jahre 47.69% 1656.4 1069.0
Benchmark:
22.84
13
6.25
SMI
14.26
22.75
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.84,"chartHeight":21.588267500844,"year":2017,"ID_NOTATION":"13521302"},"2018":{"performance":6.25,"chartHeight":15.68341048159,"year":2018,"ID_NOTATION":"13521302"},"2019":{"performance":14.26,"chartHeight":19.441926169382,"year":2019,"ID_NOTATION":"13521302"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2019 13:46:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Abbott Laboratories 84.26 -1.69% -1.45 5812284 85.71 84.02 85.90 100 84.28 84.79 100 0.60% 16.49%
Acorda Therapeutics 1.62 -10.25% -0.18 1483046 1.83 1.60 1.85 1000 1.50 1.69 5200 -26.03% -89.60%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 107.97 -0.37% -0.40 1429634 108.54 106.78 109.00 100 106.80 109.37 3000 -0.95% 10.90%
Amgen 220.67 -0.09% -0.19 2239516 221.06 219.21 221.59 100 217.70 222.78 100 -0.01% 13.36%
Anthem Inc 294.00 -1.28% -3.82 2349621 297.60 293.71 307.38 100 287.00 301.38 100 5.32% 11.94%
aTyr Pharma 3.68 -1.08% -0.04 11753 3.72 3.66 3.86 200 2.50 3.95 1000 -0.54% -46.97%
Bausch Health Compan 37.53 -0.42% -0.16 515695 37.50 37.35 37.75 8400 31.95 31.95 8200 6.95% 48.63%
Baxter International 81.12 -0.39% -0.32 2572293 81.24 80.85 81.88 1000 76.50 81.40 100 2.87% 23.25%
Becton Dickinson 243.51 -1.93% -4.79 1793544 248.69 242.79 249.52 100 238.00 249.15 100 0.44% 8.07%
Bio-Rad Laboratories 358.28 0.67% 2.39 208610 355.06 354.23 363.00 100 302.81 367.67 100 2.39% 54.28%
Bio-Techne Corp 211.42 -0.48% -1.03 130642 211.94 210.97 212.92 100 134.36 211.74 300 4.11% 46.09%
Biogen Idec 282.62 0.12% 0.35 1627150 280.43 280.05 283.50 100 280.26 283.40 300 -3.92% -6.08%
Biomarin Pharmaceuti 75.17 0.17% 0.13 2097050 74.81 74.80 76.00 200 75.00 76.88 1500 -0.21% -11.72%
Boston Scientific 42.29 -0.05% -0.02 11969782 42.36 42.17 43.49 100 42.35 43.20 300 5.28% 19.67%
Bristol-Myers Squibb 57.65 -1.60% -0.94 28506995 58.19 57.29 58.53 100 57.41 57.99 100 -0.86% 10.91%
Brookdalenior Living 7.03 0.14% 0.01 1287872 7.02 6.90 7.05 300 6.76 8.00 5100 -2.36% 4.93%
Celgene 109.32 -0.64% -0.70 23845726 109.99 109.10 110.43 400 109.00 109.30 200 -0.23% 70.57%
Centene Co. 59.36 3.13% 1.80 11093030 57.88 57.88 60.37 200 57.90 61.00 500 10.01% 2.97%
Charles River Labs I 136.94 -1.53% -2.13 346966 138.80 136.41 138.91 100 125.00 142.80 200 3.73% 20.99%
Cigna 198.38 1.21% 2.37 2819562 197.38 195.75 202.85 100 190.00 201.00 700 5.99% 4.45%
Community Health Sys 3.06 -2.55% -0.08 1722844 3.14 3.04 3.28 3000 2.93 3.15 400 8.90% 8.51%
Cooper Companies 305.69 1.23% 3.71 407715 303.06 302.63 307.02 100 245.18 305.89 100 4.36% 20.11%
DaVita Inc 71.04 0.30% 0.21 1576420 70.85 70.83 71.61 300 70.50 73.00 100 2.32% 38.05%
Dentsply Sirona 56.27 -0.64% -0.36 1182381 56.57 55.73 56.81 100 55.38 57.40 100 1.02% 51.22%
Edwards Lifesciences 242.38 -1.33% -3.26 1169654 244.31 241.76 246.97 1000 239.85 245.00 200 3.27% 58.24%
Eli Lilly & Co 114.07 0.78% 0.88 3361591 113.02 112.86 114.13 100 112.12 114.75 100 1.13% -1.43%
Encompass Health 70.30 1.19% 0.83 972589 69.54 69.38 70.52 300 61.00 80.00 200 0.75% 13.94%
Endo International 4.46 -1.66% -0.07 5544702 4.55 4.28 4.55 500 4.40 4.47 2000 8.39% -38.97%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% 0.00%
Gilead Sciences 64.29 -1.20% -0.78 6165734 64.88 63.72 65.17 100 64.20 64.48 100 -0.54% 2.78%
Haemonetics Co. 119.12 -1.12% -1.35 224110 119.67 118.69 121.15 100 112.81 139.37 100 0.38% 19.06%
HCA Holdings 136.78 -0.92% -1.27 1457022 137.88 136.22 138.67 500 125.50 139.99 6000 1.07% 9.91%
Henry Schein 68.69 0.34% 0.23 800133 68.59 67.27 68.79 100 67.21 70.11 100 1.91% 9.70%
Hill-Rom 104.59 -0.37% -0.39 339810 105.18 104.41 106.14 100 91.41 129.00 100 0.27% 18.11%
HMS Co. 28.75 0.63% 0.18 838617 28.46 28.35 28.93 100 28.51 39.50 1900 4.66% 2.20%
Hologic 46.77 -0.78% -0.37 1518153 47.33 46.68 47.57 100 45.58 48.10 100 2.54% 13.80%
Humana 334.54 -0.30% -1.01 1607504 334.86 331.91 341.99 100 328.01 344.00 100 5.35% 16.78%
IDEXX Laboratories 260.53 0.29% 0.75 578500 259.79 258.41 262.34 100 256.15 266.10 100 3.11% 40.05%
Illumina 306.67 0.22% 0.69 996649 305.90 301.93 306.85 100 301.25 310.00 100 3.96% 2.25%
Incyte Co. 87.49 0.91% 0.79 892143 86.50 86.35 88.00 100 87.49 89.48 100 3.10% 37.58%
Innoviva 12.51 0.56% 0.07 392660 12.40 12.34 12.53 100 12.25 14.75 100 2.37% -28.31%
Intuitive Surgical 569.09 -0.08% -0.45 847437 569.00 567.55 578.00 100 570.01 572.75 200 4.46% 18.83%
Invacare Co. 9.72 -6.81% -0.71 401533 10.40 9.48 10.40 100 8.35 10.07 500 0.41% 126.05%
Ionis Pharmaceut 57.78 -1.42% -0.83 760887 58.75 56.92 59.50 100 55.01 60.29 100 1.99% 6.88%
Johnson & Johnson 134.83 -0.08% -0.11 9293614 134.22 132.66 135.69 100 135.10 135.35 200 2.16% 4.48%
Laboratory Co. of Am 168.43 -1.82% -3.12 848845 171.70 167.87 171.98 100 162.80 178.00 100 1.57% 33.29%
Magellan Health 72.43 -0.23% -0.17 170670 72.47 71.61 73.93 100 0.01 199999.99 100 4.58% 27.32%
Masimo Co. 149.87 0.07% 0.10 233069 149.90 149.50 151.81 500 145.00 166.00 100 3.56% 39.58%
MEDNAX 26.12 -2.14% -0.57 1024742 26.60 25.58 26.67 100 26.02 26.96 400 1.24% -20.85%
Medtronic 111.25 -0.72% -0.81 7550482 113.28 111.13 114.46 100 113.00 114.00 100 3.05% 22.31%
Merck & Co 84.13 -0.91% -0.77 10211803 84.66 83.85 84.82 100 84.05 85.29 100 1.02% 10.10%
Mylan 17.23 -2.66% -0.47 8967629 17.72 17.16 17.81 1000 17.10 17.29 400 -0.06% -37.12%
Myriad Genetics 24.75 0.04% 0.01 867282 24.76 24.59 25.40 800 24.28 25.87 200 2.10% -14.86%
Nektar Therapeutics 18.01 -8.35% -1.64 4462344 19.65 17.55 19.65 200 17.60 19.00 200 -14.16% -45.21%
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 72.59 -1.06% -0.78 630962 73.28 72.27 73.92 100 68.88 76.52 100 0.72% 46.47%
Owens & Minor 6.67 0.30% 0.02 635766 6.65 6.56 6.75 5500 5.88 6.74 2900 -2.34% 5.37%
Patterson Companies 18.80 1.84% 0.34 673325 18.44 18.37 18.84 1000 17.61 19.90 200 3.18% -4.37%
PDL BioPharma 3.01 0.33% 0.01 755512 3.00 2.93 3.03 500 2.96 3.05 100 3.79% 3.79%
Perrigo 48.97 -0.83% -0.41 1465597 49.29 48.83 49.43 400 48.93 49.09 400 -0.26% 26.37%
Pfizer Inc 37.22 -0.16% -0.06 17168329 37.39 36.96 37.44 500 37.25 37.36 2000 0.79% -14.73%
Quest Diagnostics 103.98 -0.23% -0.24 807412 104.22 103.85 105.30 100 98.00 106.85 500 3.13% 24.87%
Regeneron Pharmaceut 340.19 -1.36% -4.68 622510 342.59 337.53 344.21 100 335.50 347.57 100 -1.19% -8.92%
ResMed 147.78 0.46% 0.68 451805 146.70 146.57 148.49 200 144.80 152.00 200 2.71% 29.78%
Seattle Genetics 115.73 0.85% 0.98 1437611 115.10 115.00 117.00 100 114.10 130.00 500 6.86% 104.25%
Steris 149.38 0.42% 0.63 398050 148.86 148.47 149.81 300 147.00 152.08 300 3.24% 39.80%
Stryker 205.06 -0.58% -1.19 1274563 206.25 204.68 207.65 100 202.00 209.00 100 3.35% 30.82%
Teleflex 344.68 -0.64% -2.21 337967 345.49 342.53 347.59 500 296.00 345.21 100 5.44% 33.35%
Tenet Healthcare 30.80 0.82% 0.25 1068702 30.55 30.30 31.11 1000 30.07 32.60 200 2.74% 79.70%
Thermo Fisher Scient 300.99 -1.90% -5.82 1233558 306.00 299.89 306.53 100 299.95 306.95 100 2.54% 34.50%
United Therapeutics 90.66 0.25% 0.23 557202 90.23 89.89 92.19 100 84.00 105.00 100 -0.33% -16.75%
UnitedHealth Group 272.93 1.31% 3.53 6985244 269.00 269.00 278.45 100 270.25 275.00 100 7.41% 9.56%
Universal Health Ser 141.76 -1.74% -2.51 775526 143.82 141.53 145.22 300 135.98 142.07 100 1.81% 21.62%
Varian Medical Syste 128.88 0.29% 0.37 738510 128.38 127.79 129.88 500 111.00 130.00 100 2.81% 13.74%
Vertex Pharma 210.00 0.10% 0.20 1533611 209.87 207.68 210.08 100 211.87 215.10 100 4.01% 26.73%
Waters 216.34 -0.45% -0.98 439051 216.07 215.95 218.12 100 206.00 226.63 800 3.23% 14.68%
WellCare Health Plan 318.06 1.89% 5.90 766203 312.00 312.00 320.54 100 318.04 352.12 2000 6.25% 34.72%
West Pharmaceutic.Se 149.13 -0.68% -1.02 341896 150.00 148.79 151.15 100 148.60 149.35 300 1.21% 52.13%
Zimmer Biomet 144.99 -1.22% -1.79 863693 146.67 144.65 147.52 100 130.00 145.06 100 1.17% 39.79%