20.09.2019 05:22:12
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1551.24
USD
6.8000
0.44%
19.09.2019 23:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 1544.44 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 23:53
Währung USD Aktualisierungsstand 20.09.2019 / 05:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.79% 1593.9 1386.2
1 Woche 0.39% 1557.7 1533.0
1 Monat 0.26% 1558.8 1494.4
3 Monate -1.12% 1593.9 1491.2
6 Monate -0.73% 1593.9 1424.9
1 Jahr -0.89% 1611.3 1341.2
3 Jahre 35.75% 1611.3 1046.9
Benchmark:
22.84
13
6.25
SMI
7.79
19.4
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.84,"chartHeight":23.170021613998,"year":2017,"ID_NOTATION":"13521302"},"2018":{"performance":6.25,"chartHeight":16.832520711791,"year":2018,"ID_NOTATION":"13521302"},"2019":{"performance":7.79,"chartHeight":17.909656091404,"year":2019,"ID_NOTATION":"13521302"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:22:12
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
Abbott Laboratories 83.23 -0.49% -0.41 3416654 83.83 83.10 84.25 400 82.00 84.19 100 -2.32% 15.07%
Acorda Therapeutics 3.39 -4.51% -0.16 891447 3.56 3.38 3.63 500 2.63 3.55 1600 -11.95% -78.24%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 105.67 2.61% 2.69 2216602 103.65 103.26 106.26 100 104.20 107.00 200 -2.39% 8.54%
Amgen 195.65 0.31% 0.61 1490206 195.72 194.52 196.37 100 193.50 196.15 200 0.85% 0.50%
Anthem Inc 255.45 1.45% 3.66 1838513 252.58 251.00 257.23 100 247.61 273.50 100 2.94% -2.73%
Bausch Health Compan 30.70 -0.26% -0.08 1098968 30.82 30.44 30.94 1500 30.55 30.90 15000 -2.17% 21.58%
Baxter International 87.46 0.02% 0.02 1790195 87.38 87.14 88.18 200 70.00 88.00 100 -0.41% 32.88%
Becton Dickinson 256.38 -0.44% -1.14 847759 257.54 256.06 259.07 100 140.00 265.00 100 -2.20% 13.78%
Bio-Rad Laboratories 339.73 0.41% 1.39 133318 338.98 337.68 343.98 100 339.19 394.36 100 1.14% 46.30%
Bio-Techne Corp 197.50 -0.46% -0.91 177017 199.08 195.00 199.62 500 197.29 197.49 100 -1.21% 36.47%
Biogen Idec 235.62 0.19% 0.45 1260814 235.11 234.23 238.42 100 235.00 238.50 100 1.42% -21.70%
Biomarin Pharmaceuti 76.00 0.66% 0.50 1090904 75.34 74.29 76.06 2000 74.80 79.58 100 4.40% -10.75%
Boston Scientific 43.06 0.37% 0.16 6475996 42.97 42.79 43.15 100 43.06 43.46 100 1.94% 21.84%
Bristol-Myers Squibb 50.07 0.42% 0.21 8075540 49.89 49.66 50.53 200 49.97 50.75 100 0.93% -3.67%
Brookdalenior Living 7.83 -0.25% -0.02 829452 7.89 7.82 8.10 500 6.50 8.47 200 -6.00% 16.87%
Celgene 98.95 0.28% 0.28 2180145 98.55 98.45 99.33 100 98.43 98.95 1000 0.32% 54.39%
Centene Co. 46.45 0.98% 0.45 4140254 46.25 46.20 47.17 200 45.26 49.65 100 3.48% -19.43%
Charles River Labs I 137.96 1.58% 2.14 389229 135.95 135.95 138.51 100 125.03 142.80 200 4.68% 21.89%
Cigna 164.71 2.66% 4.27 2015540 161.02 160.59 166.70 400 164.02 170.00 100 3.60% -13.27%
Community Health Sys 3.55 -0.84% -0.03 2174121 3.59 3.48 3.67 100 2.80 3.80 1000 -6.08% 25.89%
Cooper Companies 301.25 -0.61% -1.85 193579 302.92 301.04 304.70 100 300.94 354.06 100 -1.23% 18.37%
DaVita Inc 59.75 -2.53% -1.55 5053191 61.40 58.97 61.92 100 52.00 63.00 100 -0.91% 16.11%
Dentsply Sirona 49.90 0.08% 0.04 1767988 49.85 49.37 50.23 100 49.54 56.66 200 -3.54% 34.10%
Edwards Lifesciences 215.11 -1.25% -2.73 765888 216.71 215.09 217.71 200 210.00 219.50 200 -2.42% 40.44%
Eli Lilly & Co 114.35 1.45% 1.63 3947358 112.86 112.39 115.11 200 114.12 119.87 1000 2.58% -1.18%
Encompass Health 64.42 1.90% 1.20 763394 63.43 63.34 64.75 100 62.90 81.97 200 -0.09% 4.41%
Endo International 3.36 -12.95% -0.50 10075153 3.83 3.28 3.89 1000 3.30 3.32 200 -15.15% -53.97%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% -
Gilead Sciences 65.96 0.37% 0.24 4199770 65.85 65.64 66.44 100 65.61 66.08 2000 -0.60% 5.45%
HCA Holdings 126.82 1.03% 1.29 1317364 126.04 125.60 128.13 100 126.41 128.20 100 -1.45% 1.90%
HMS Co. 36.90 -0.49% -0.18 324204 37.09 36.77 37.35 5100 36.87 36.91 4500 0.49% 31.18%
Haemonetics Co. 128.53 0.58% 0.74 214151 128.12 127.27 129.42 100 102.00 148.87 100 2.11% 28.47%
Henry Schein 63.15 0.45% 0.28 662423 63.02 63.02 63.78 100 62.86 64.00 100 -2.89% 0.85%
Hill-Rom 104.53 0.36% 0.38 395754 104.40 104.27 105.60 100 100.75 109.19 100 -1.17% 18.05%
Hologic 50.00 0.02% 0.01 1992349 49.89 49.89 50.39 200 48.91 51.00 100 0.36% 21.65%
Humana 278.41 1.93% 5.28 873041 273.80 273.24 279.74 100 262.00 285.00 200 3.74% -2.82%
IDEXX Laboratories 273.79 0.39% 1.06 239564 273.63 273.23 276.37 100 250.00 277.10 200 1.01% 47.18%
Illumina 305.20 0.72% 2.19 794832 301.20 301.20 306.74 100 304.50 308.03 100 2.58% 1.76%
Incyte Co. 78.12 -0.53% -0.42 1128605 78.50 77.91 79.22 100 75.00 80.00 100 2.69% 22.85%
Innoviva 10.97 -1.35% -0.15 661910 11.15 10.96 11.26 1000 10.81 12.78 400 -5.51% -37.13%
Intuitive Surgical 529.45 -0.25% -1.32 456822 529.36 528.25 538.00 100 529.50 531.00 100 1.21% 10.55%
Invacare Co. 7.35 2.37% 0.17 390225 7.16 7.01 7.53 100 7.00 10.00 1500 -0.68% 70.93%
Ionis Pharmaceut 62.94 -0.27% -0.17 716809 63.29 61.97 63.57 100 60.51 65.00 200 -5.89% 16.43%
Johnson & Johnson 130.11 -0.23% -0.30 4857275 129.63 129.36 131.19 500 129.10 130.40 800 -0.25% 0.82%
Laboratory Co. of Am 171.11 -0.08% -0.14 473204 172.00 171.05 172.75 200 130.00 187.86 100 -0.98% 35.41%
MEDNAX 23.11 0.74% 0.17 1361815 23.04 22.76 23.47 400 23.09 26.96 400 -1.70% -29.97%
Magellan Health 62.07 1.26% 0.77 369736 61.60 61.25 62.39 100 62.07 62.13 100 -4.04% 9.11%
Masimo Co. 151.50 -0.54% -0.83 305348 151.71 150.52 153.49 200 151.41 151.50 1000 0.71% 41.10%
Medtronic 111.01 0.92% 1.01 3730766 110.33 110.13 111.73 300 105.71 112.00 100 0.57% 22.04%
Merck & Co 83.97 1.14% 0.95 6663726 83.02 82.88 84.30 200 82.25 85.00 100 0.79% 9.89%
Mylan 21.00 -1.36% -0.29 4230168 21.32 20.91 21.45 1000 20.60 21.24 9900 -5.58% -23.36%
Myriad Genetics 27.97 0.61% 0.17 1305558 27.98 27.49 28.91 100 25.00 28.29 100 1.27% -3.78%
Nektar Therapeutics 20.22 0.60% 0.12 1763871 20.13 19.81 20.40 500 19.85 21.20 100 1.40% -38.48%
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 65.08 0.12% 0.08 227723 64.81 64.60 65.64 100 61.73 68.41 100 -1.02% 31.32%
Owens & Minor 5.55 -1.07% -0.06 1333137 5.61 5.45 5.80 100 5.21 6.24 300 -21.83% -12.32%
PDL BioPharma 2.15 -1.38% -0.03 1692302 2.20 2.15 2.23 1000 2.05 2.40 200 -7.23% -24.83%
Patterson Companies 17.49 -0.68% -0.12 997583 17.72 17.45 17.83 3700 17.49 17.50 12600 -4.95% -11.04%
Perrigo 54.30 -1.84% -1.02 989841 55.25 54.12 55.48 100 18.33 90.00 100 -2.97% 40.13%
Pfizer Inc 36.51 0.36% 0.13 16879321 36.42 36.34 36.77 200 36.44 36.70 2000 -2.07% -16.36%
Quest Diagnostics 105.72 -0.47% -0.50 411688 106.54 105.51 106.92 100 79.78 115.00 100 0.71% 26.96%
Regeneron Pharmaceut 286.15 0.38% 1.09 421070 284.66 284.66 287.95 100 281.15 289.00 100 0.69% -23.39%
ResMed 133.51 0.70% 0.93 580313 133.01 132.40 134.09 100 55.00 133.54 100 -0.34% 17.25%
Seattle Genetics 72.78 -0.07% -0.05 431756 73.02 72.53 73.35 100 72.66 72.76 2200 2.68% 28.45%
Steris 145.79 0.93% 1.35 433032 144.49 144.49 147.10 2000 127.63 145.96 100 -1.45% 36.44%
Stryker 221.05 0.26% 0.57 998209 220.91 220.26 222.73 100 185.00 228.00 100 0.46% 41.02%
Teleflex 341.70 0.26% 0.87 181553 340.04 339.25 344.55 100 37.00 361.09 600 1.16% 32.20%
Tenet Healthcare 25.17 0.68% 0.17 2155937 24.91 24.86 25.77 200 25.02 47.47 100 -2.06% 46.85%
Thermo Fisher Scient 295.25 0.10% 0.29 1010803 293.96 293.90 296.76 100 250.80 310.00 100 0.09% 31.93%
United Therapeutics 85.92 2.04% 1.72 535135 84.68 84.68 87.85 100 84.50 90.00 100 7.64% -21.10%
UnitedHealth Group 232.85 0.97% 2.24 2725873 232.00 231.23 233.95 300 232.30 233.50 300 1.20% -6.53%
Universal Health Ser 150.01 -1.30% -1.98 768923 151.82 149.96 153.27 100 89.10 166.13 100 -1.93% 28.70%
Varian Medical Syste 115.96 -1.26% -1.48 493123 117.25 115.75 117.79 300 114.00 120.50 100 -3.00% 2.34%
Vertex Pharma 176.14 0.93% 1.62 784800 174.48 173.60 176.70 2000 176.01 176.12 500 2.14% 6.29%
Waters 228.70 0.16% 0.36 521603 228.11 227.51 229.21 5500 1.01 233.38 400 -1.75% 21.23%
WellCare Health Plan 270.04 0.60% 1.62 523578 269.13 269.13 272.63 500 263.10 320.00 100 1.66% 14.38%
West Pharmaceutic.Se 143.33 1.42% 2.01 272881 141.90 141.43 143.63 100 120.23 143.55 100 -1.89% 46.21%
Zimmer Biomet 139.66 0.18% 0.25 886855 139.42 139.21 140.65 100 84.28 140.58 100 -2.07% 34.65%
aTyr Pharma 3.72 -3.63% -0.14 21871 3.98 3.72 3.98 400 3.73 4.48 800 1.36% -46.40%