31.10.2020 08:08:36
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1801.76
USD
-5.7200
-0.32%
30.10.2020 23:12
 
Chart
Kursdaten
Kurs 1801.76 Eröffnung 1807.48
Diff. absolut -5.72 Tages-Hoch 1813.43
Diff. % -0.32 % Tages-Tief 1778.61
Volumen - Umsatz -
Schlusskurs vom 29.10.2020 1807.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 30.10.2020 / 23:12
Währung USD Aktualisierungsstand 31.10.2020 / 08:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.24% 1940.9 1266.6
1 Woche -5.59% 1908.5 1778.6
1 Monat -3.37% 1940.9 1778.6
3 Monate -3.37% 1940.9 1778.1
6 Monate 4.32% 1940.9 1665.9
1 Jahr 12.60% 1940.9 1266.6
3 Jahre 36.00% 1940.9 1266.6
6.25
SMI
21.27
26.51
3.24
SMI
-10.68
SMI
-9.7
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":3.24,"chartHeight":12.689781704922,"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":-9.7,"chartHeight":17.686175381484,"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":-21.01,"chartHeight":21.20773565506,"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":-7.14,"chartHeight":16.290017474554,"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":-2.87,"chartHeight":12.137259904172,"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":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 31.10.2020 08:08:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abbott Laboratories 105.11 0.10% 0.11 4434640 104.76 103.13 105.55 300 104.15 106.10 100 -2.49% 21.01%
Acorda Therapeutics 0.87 -4.46% -0.04 1334750 0.89 0.86 0.91 500 0.90 0.91 1400 4.68% -57.15%
Alexion Pharma 115.14 -2.60% -3.07 1820263 116.43 113.23 117.23 100 114.50 116.20 500 -5.32% 6.46%
Amgen 216.94 -0.40% -0.88 3262732 216.22 213.96 217.27 200 214.00 218.85 100 -4.50% -10.01%
Anthem Inc 272.80 -0.17% -0.46 1567701 273.92 269.01 275.03 100 257.00 276.99 100 -12.22% -9.68%
aTyr Pharma 3.17 -3.06% -0.10 29871 3.28 3.07 3.28 300 1.50 3.30 1100 -4.23% -23.98%
Bausch Health Compan 21.95 -2.23% -0.50 556949 22.23 21.68 22.45 200 21.87 22.01 200 -9.00% -43.53%
Baxter International 77.57 -0.65% -0.51 2644160 77.26 76.03 78.12 100 75.00 82.00 900 -4.34% -7.24%
Becton, Dickinson (B 231.13 -0.58% -1.34 1413146 232.36 227.82 233.96 200 231.00 231.89 200 -3.81% -15.02%
Bio-Rad Laboratories 586.42 3.24% 18.39 234986 567.54 567.54 598.06 100 470.00 587.84 100 0.81% 58.48%
Bio-Techne Corp 252.41 -1.28% -3.28 166905 254.42 250.24 257.85 100 252.44 252.75 100 -5.98% 14.99%
Biogen Idec 252.07 2.68% 6.59 1413707 247.26 243.73 252.21 300 252.56 254.00 100 -4.88% -15.05%
Biomarin Pharmaceuti 74.43 0.01% 0.01 1513573 73.74 72.40 74.57 100 71.78 75.80 100 -4.00% -11.97%
Boston Scientific 34.27 2.30% 0.77 20324844 33.31 33.31 34.66 100 34.25 34.60 100 -7.80% -24.21%
Bristol-Myers Squibb 58.45 0.92% 0.53 11156016 57.71 57.59 58.48 400 58.25 58.50 200 -2.79% -8.94%
Brookdalenior Living 2.94 -2.00% -0.06 1797752 2.99 2.90 3.02 500 2.76 3.05 7000 -14.78% -59.56%
Centene 59.10 1.32% 0.77 4364751 58.21 58.19 59.58 200 58.37 59.44 300 -12.34% -6.00%
Charles River Labs I 227.70 -0.54% -1.24 488724 228.80 220.87 229.74 100 164.10 228.55 100 -2.19% 49.06%
Cigna 166.97 2.18% 3.57 2014482 163.46 163.22 167.51 100 166.75 167.46 100 -9.50% -18.35%
Community Health Sys 6.24 4.70% 0.28 3883570 5.95 5.77 6.25 1000 6.16 6.25 100 26.83% 115.17%
Cooper Companies 319.05 -1.57% -5.09 353022 323.97 314.29 327.36 100 240.00 336.04 300 -10.49% -0.70%
DaVita Inc 86.25 0.56% 0.48 1085202 85.80 85.00 88.40 100 84.80 87.60 200 -5.27% 14.95%
Dentsply Sirona 47.19 5.33% 2.39 1720085 45.08 44.94 47.25 100 46.30 47.63 100 -3.99% -16.61%
Edwards Lifesciences 71.69 -1.67% -1.22 3131454 72.48 70.92 72.81 100 70.50 72.35 100 -10.84% -7.81%
Eli Lilly & Co 130.46 -1.58% -2.09 4336046 131.76 129.21 133.10 300 130.50 130.80 100 -8.37% -0.74%
Encompass Health 61.31 -3.17% -2.01 897523 62.67 60.51 63.10 100 54.72 61.67 100 -9.02% -11.49%
Endo International 4.57 -3.38% -0.16 2882607 4.67 4.51 4.69 100 4.50 4.60 300 -21.07% -2.56%
Gilead Sciences 58.15 -0.65% -0.38 11871686 57.79 57.18 58.58 400 58.00 58.09 200 -4.34% -10.51%
Haemonetics Co. 101.09 -3.03% -3.16 227408 103.74 99.89 104.12 300 82.98 102.39 100 -5.48% -12.02%
HCA Holdings 123.94 -1.16% -1.46 1718848 125.00 121.91 126.68 100 112.25 125.60 200 -9.26% -16.15%
Henry Schein 63.58 1.08% 0.68 1626745 63.01 62.51 64.73 500 58.00 68.19 100 -6.21% -4.71%
Hill-Rom 91.07 -1.90% -1.76 605609 92.37 88.54 93.42 300 79.00 99.82 100 -1.42% -19.78%
HMS Co. 26.62 0.09% 0.03 402531 26.59 26.07 26.95 200 26.63 26.68 4900 -5.57% -10.07%
Hologic 68.82 -2.38% -1.68 2228798 70.45 67.71 71.02 100 69.00 71.99 200 1.34% 31.81%
Humana 399.28 0.64% 2.53 942804 398.22 392.49 402.12 100 393.20 401.99 100 -10.13% 8.94%
IDEXX Laboratories 424.82 -3.84% -16.98 611155 438.47 419.12 441.72 100 422.00 429.00 100 -1.13% 62.69%
Illumina 292.70 -7.05% -22.20 2726735 308.59 288.01 311.77 100 288.50 294.00 200 -9.53% -11.77%
Incyte Co. 86.64 -0.44% -0.38 1105304 86.55 83.44 86.84 100 78.98 94.00 100 -3.40% -0.78%
Innoviva 10.81 0.84% 0.09 837675 10.64 10.46 10.84 600 9.63 11.00 300 5.67% -23.66%
Intuitive Surgical 667.08 -2.80% -19.20 996716 682.20 653.00 686.00 200 650.00 687.00 100 -9.30% 12.84%
Invacare Co. 8.11 12.80% 0.92 524285 7.29 7.29 8.20 200 5.03 9.55 200 13.27% -10.09%
Ionis Pharmaceut 46.95 0.21% 0.10 977464 46.18 45.48 47.00 400 45.51 47.41 100 -0.82% -22.28%
Johnson & Johnson 137.11 -0.06% -0.08 7364752 136.68 133.65 137.54 300 136.91 137.05 400 -5.60% -6.01%
Laboratory Co. of Am 199.77 0.13% 0.25 533975 198.96 196.13 200.27 100 178.00 212.00 200 -3.72% 18.09%
Magellan Health 72.27 -3.11% -2.32 273358 74.55 71.10 75.44 800 72.10 72.51 100 -7.24% -7.64%
Masimo 223.82 -0.82% -1.86 373840 224.43 218.22 226.31 1700 223.46 223.81 500 -8.56% 41.60%
MEDNAX 12.75 -1.39% -0.18 750320 12.86 12.47 13.12 100 9.00 13.80 200 -12.85% -54.12%
Medtronic 100.57 -0.79% -0.80 5872471 101.25 98.94 101.50 100 98.92 102.00 200 -9.74% -11.35%
Merck & Co 75.21 -0.90% -0.68 10589124 75.38 73.94 75.89 500 75.22 75.73 100 -5.79% -17.31%
Mylan 14.54 1.18% 0.17 9155620 14.38 14.34 14.89 400 14.45 14.60 300 -7.33% -27.66%
Myriad Genetics 12.43 -4.90% -0.64 623058 13.21 12.22 13.21 100 12.06 14.20 900 -14.51% -54.13%
Nektar Therapeutics 15.84 -2.28% -0.37 1339112 16.12 15.66 16.20 400 15.50 16.40 100 -9.69% -26.62%
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 44.43 -9.82% -4.84 3907786 45.51 44.13 47.28 500 44.41 48.06 100 -15.15% -42.55%
Owens & Minor 25.12 0.68% 0.17 921168 24.95 24.65 25.73 1000 24.85 25.50 1000 -1.53% 385.88%
Patterson Companies 24.88 -0.38% -0.10 985607 25.03 24.35 25.48 4100 24.87 24.88 9700 -8.28% 21.46%
PDL BioPharma 2.15 -1.38% -0.03 1732850 2.17 2.12 2.18 200 2.17 2.19 500 -4.87% -33.74%
Perrigo Company 43.87 3.15% 1.34 1094363 42.29 41.88 43.87 100 40.51 50.00 100 -3.84% -15.08%
Pfizer Inc 35.48 0.57% 0.20 24334779 35.24 34.84 35.53 1000 35.54 35.55 1200 -7.07% -9.44%
Quest Diagnostics 122.14 -0.68% -0.83 988793 122.90 119.86 123.42 100 117.03 123.30 100 -3.93% 14.37%
Regeneron Pharmaceut 543.56 -2.20% -12.23 1165560 545.12 533.23 556.58 100 543.56 545.01 100 -6.25% 44.76%
ResMed 191.94 6.92% 12.43 897569 195.80 189.13 198.00 100 185.00 197.16 100 4.87% 23.86%
Seagen 166.80 -13.28% -25.54 3005694 179.00 164.63 180.00 100 165.00 167.86 100 -15.30% 45.98%
Steris 177.19 -0.08% -0.14 352616 176.73 172.90 178.66 100 160.00 177.52 300 -5.52% 16.25%
Stryker Corp. 202.01 -1.65% -3.38 2385231 209.28 196.09 212.49 200 195.00 230.00 100 -8.96% -3.78%
Teleflex 318.23 -2.58% -8.42 425100 322.00 312.33 326.12 100 275.00 319.37 100 -13.11% -15.46%
Tenet Healthcare 24.54 -2.66% -0.67 1361348 25.07 24.15 25.34 100 24.20 24.90 400 -15.84% -35.47%
Thermo Fisher Scient 473.12 0.26% 1.24 1251895 469.06 465.50 475.47 100 461.85 500.00 100 -1.47% 45.63%
United Therapeutics 134.23 3.06% 3.98 786319 129.33 128.23 134.73 300 95.00 135.00 200 9.33% 52.40%
UnitedHealth Group 305.14 0.48% 1.46 3557355 303.23 299.60 307.17 200 305.14 305.97 400 -7.70% 3.80%
Universal Health Ser 109.55 3.89% 4.10 1215861 109.49 106.01 112.65 100 98.00 110.22 100 -5.22% -23.64%
Varian Medical Syste 172.80 0.30% 0.52 568715 172.35 172.18 172.80 100 172.35 174.50 300 0.14% 21.68%
Vertex Pharma 208.36 0.65% 1.35 2829604 205.93 203.51 211.64 2000 206.00 209.89 100 -1.52% -4.84%
Waters 222.82 -1.22% -2.76 506978 224.79 219.12 226.41 100 111.00 245.00 100 0.39% -4.64%
West Pharmaceutic.Se 272.07 -1.15% -3.16 439107 275.00 264.79 276.30 200 240.00 309.90 100 -3.50% 80.98%
Zimmer Biomet 132.10 -1.30% -1.74 1256420 133.49 130.05 134.82 100 115.32 150.00 100 -7.43% -11.75%