22.01.2020 15:03:18
DOW JONES U.S. HEALTH CARE TOTAL RETURN INDEX
1790.13
USD
0.3600
0.02%
21.01.2020 23:39
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2020 1789.77 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2020 / 23:39
Währung USD Aktualisierungsstand 22.01.2020 / 15:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.58% 1794.4 1723.3
1 Woche 1.33% 1794.4 1766.6
1 Monat 2.39% 1794.4 1723.3
3 Monate 15.48% 1794.4 1544.9
6 Monate 15.39% 1794.4 1473.0
1 Jahr 18.55% 1794.4 1424.9
3 Jahre 59.91% 1794.4 1101.7
6.25
SMI
21.27
26.51
2.58
2.52
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":6.25,"chartHeight":30.895254495527,"year":2018,"ID_NOTATION":"13521302"},"2019":{"performance":21.27,"chartHeight":41.888195987552,"year":2019,"ID_NOTATION":"13521302"},"2020":{"performance":2.58,"chartHeight":22.953440975466,"year":2020,"ID_NOTATION":"13521302"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 15:03:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abbott Laboratories 89.73 0.82% 0.73 7458072 88.86 88.61 90.04 100 90.65 90.85 300 4.65% 3.30%
Acorda Therapeutics 2.03 -1.93% -0.04 2869313 2.08 2.00 2.12 100 2.00 2.10 400 -13.25% -0.49%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Alexion Pharma 113.01 -0.23% -0.26 1335561 113.86 112.67 114.50 1100 112.00 114.00 200 0.20% 4.49%
Amgen 237.60 -1.61% -3.89 3094208 240.97 237.26 242.01 100 236.29 239.50 800 -1.00% -1.44%
Anthem Inc 305.99 0.20% 0.60 992690 303.94 303.17 308.23 100 302.00 315.00 100 3.07% 1.31%
aTyr Pharma 6.04 -1.95% -0.12 225465 6.37 5.99 6.74 700 6.00 6.61 200 0.33% 44.84%
Bausch Health Compan 38.92 -0.87% -0.34 471933 39.25 38.79 39.69 1900 39.32 39.32 2500 4.40% 0.13%
Baxter International 91.07 1.49% 1.34 4284864 89.52 89.31 91.86 100 89.57 91.95 100 2.08% 8.91%
Becton Dickinson 277.53 0.16% 0.45 1290714 276.84 275.31 278.06 100 275.00 279.00 1000 0.57% 2.04%
Bio-Rad Laboratories 378.88 0.53% 1.99 204752 375.94 375.52 380.79 100 0.01 199999.99 300 -1.37% 2.39%
Bio-Techne Corp 221.51 0.41% 0.90 111483 220.55 219.72 222.05 200 220.00 265.81 100 1.68% 0.91%
Biogen Idec 287.19 0.59% 1.69 2253524 286.54 282.76 287.84 100 286.05 288.60 100 -3.94% -3.22%
Biomarin Pharmaceuti 87.55 -0.82% -0.72 1382760 88.05 87.30 88.73 100 87.60 89.00 100 -1.65% 3.55%
Boston Scientific 44.07 -0.47% -0.21 8589987 44.18 43.76 44.39 400 44.00 44.65 300 3.31% -2.54%
Bristol-Myers Squibb 67.43 1.06% 0.71 12519551 66.70 66.53 67.62 2000 67.55 67.65 500 1.49% 5.05%
Brookdalenior Living 7.24 -1.09% -0.08 787704 7.27 7.12 7.29 400 7.00 8.00 5000 0.00% -0.41%
Celgene 108.24 - - - - - - 300 109.00 109.40 22700 -1.97% 68.89%
Centene Co. 65.49 1.47% 0.95 3458051 64.23 64.21 66.09 100 62.00 66.35 100 3.67% 4.17%
Charles River Labs I 158.00 -1.11% -1.78 332969 159.44 157.81 161.03 100 128.00 165.00 100 -1.01% 3.43%
Cigna 213.00 0.23% 0.48 2192245 211.68 210.40 214.44 100 213.00 215.00 200 3.81% 4.16%
Community Health Sys 3.89 13.41% 0.46 4928657 3.43 3.41 3.96 1000 3.43 3.91 1000 46.24% 34.14%
Cooper Companies 358.56 0.91% 3.25 597482 354.41 352.67 359.77 100 361.25 380.00 100 6.69% 11.60%
DaVita Inc 79.90 0.54% 0.43 1028188 79.47 79.03 80.08 2000 73.92 84.83 100 2.77% 6.49%
Dentsply Sirona 60.34 0.63% 0.38 1417034 59.93 59.75 60.62 100 59.46 61.61 100 2.69% 6.63%
Edwards Lifesciences 242.12 1.46% 3.48 845811 238.66 238.47 243.31 100 230.70 244.39 100 2.58% 3.78%
Eli Lilly & Co 140.91 0.95% 1.33 4849620 139.50 138.43 141.57 200 140.25 141.50 100 0.18% 7.21%
Encompass Health 79.72 0.33% 0.26 355560 79.27 78.76 79.77 100 70.15 83.00 200 2.80% 15.09%
Endo International 6.38 5.63% 0.34 11743562 6.05 5.96 6.54 200 6.56 6.58 100 16.64% 36.03%
Express Scripts 92.33 - - - - - - 300 92.35 92.65 400 -6.69% 0.00%
Gilead Sciences 62.63 -0.56% -0.35 12261375 62.91 62.23 62.92 100 62.82 63.00 900 -2.45% -3.62%
Haemonetics Co. 115.43 1.39% 1.58 688147 113.46 113.23 116.11 100 83.11 120.50 100 -1.14% 0.46%
HCA Holdings 147.24 -0.78% -1.16 1501121 147.74 146.89 148.29 100 146.62 149.00 5100 -0.45% -0.39%
Henry Schein 69.61 0.46% 0.32 1255069 69.36 69.06 70.63 100 64.88 72.81 100 3.17% 4.33%
Hill-Rom 115.14 -0.53% -0.61 474937 115.50 115.10 116.38 100 112.09 128.96 100 -0.76% 1.42%
HMS Co. 28.73 0.00% 0.00 462053 28.73 28.51 29.14 400 26.76 32.50 200 -2.97% -2.94%
Hologic 54.21 -0.20% -0.11 1629093 54.25 53.98 54.51 200 47.00 55.00 1200 1.27% 3.83%
Humana 364.87 -0.46% -1.68 849392 363.26 361.94 369.93 400 356.00 371.00 200 2.13% -0.45%
IDEXX Laboratories 284.84 -0.34% -0.96 654501 284.64 283.71 287.43 200 284.13 291.42 100 0.29% 9.08%
Illumina 328.33 1.11% 3.61 1289553 323.22 322.13 330.53 200 326.50 329.89 100 3.54% -1.03%
Incyte Co. 78.65 -2.30% -1.85 1228460 80.17 78.46 80.25 100 78.00 82.00 100 -3.46% -9.93%
Innoviva 14.49 0.42% 0.06 576442 14.30 14.25 14.50 7300 13.50 14.75 500 2.40% 2.33%
Intuitive Surgical 601.65 0.27% 1.62 501361 598.29 597.36 602.50 100 605.01 609.00 100 -0.17% 1.78%
Invacare Co. 8.58 -2.94% -0.26 443053 8.80 8.40 8.80 800 4.29 9.65 100 -2.17% -4.88%
Ionis Pharmaceut 60.02 -0.18% -0.11 1704190 59.94 58.69 60.52 100 61.18 62.05 100 -5.33% -0.65%
Johnson & Johnson 149.27 0.07% 0.10 9543905 148.58 148.50 150.17 100 147.02 147.20 100 1.88% 2.33%
Laboratory Co. of Am 179.63 1.49% 2.63 647600 176.85 176.54 179.96 100 163.50 201.19 100 -0.42% 6.18%
Magellan Health 76.83 -1.23% -0.96 70328 77.66 76.62 77.87 100 0.01 199999.99 300 3.70% -1.81%
Masimo Co. 173.68 2.32% 3.94 1067233 169.43 169.20 174.25 200 173.25 180.00 300 5.88% 9.88%
MEDNAX 27.14 -1.99% -0.55 676272 27.60 27.07 27.85 100 26.00 33.00 100 -1.09% -2.34%
Medtronic 120.32 1.08% 1.29 5596969 119.00 118.81 120.50 100 120.35 121.61 100 2.80% 6.06%
Merck & Co 89.97 -1.10% -1.00 9563099 90.72 89.71 90.97 100 90.11 90.77 100 0.04% -1.08%
Mylan 21.65 -0.05% -0.01 5655328 21.67 21.50 21.80 700 20.51 22.00 1000 2.12% 7.71%
Myriad Genetics 28.41 -1.08% -0.31 662180 28.55 28.22 28.77 100 26.40 30.00 500 -3.04% 4.33%
Nektar Therapeutics 22.42 -0.27% -0.06 1891222 22.50 22.27 22.98 300 22.55 22.89 100 -19.81% 3.87%
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 77.70 -0.51% -0.40 792148 77.96 77.27 79.21 100 73.73 81.92 100 -4.23% 0.47%
Owens & Minor 6.50 17.97% 0.99 4324482 6.05 6.03 6.93 100 6.45 6.56 2500 27.95% 25.73%
Patterson Companies 23.70 1.80% 0.42 1729019 23.29 22.94 23.79 200 22.90 24.25 500 5.05% 15.72%
PDL BioPharma 3.20 -1.84% -0.06 870033 3.26 3.19 3.28 200 3.18 3.35 100 1.91% -1.39%
Perrigo 59.83 1.37% 0.81 951269 58.77 58.77 60.31 600 60.07 60.39 600 5.13% 15.81%
Pfizer Inc 40.34 -0.42% -0.17 21931425 40.38 40.19 40.66 3600 40.44 40.47 200 0.67% 2.96%
Quest Diagnostics 107.34 0.26% 0.28 958419 106.83 106.64 107.67 100 97.47 109.00 100 0.79% 0.52%
Regeneron Pharmaceut 363.71 -5.76% -22.23 1488554 385.90 363.68 386.31 500 363.20 369.22 400 -6.17% -3.13%
ResMed 161.94 0.85% 1.37 506493 160.39 160.01 162.31 300 161.00 199999.99 300 2.29% 4.50%
Seattle Genetics 108.67 -0.30% -0.33 948929 108.38 108.22 109.80 100 100.02 122.00 400 0.85% -4.89%
Steris 153.81 -0.21% -0.32 521172 153.96 152.89 154.75 100 123.05 184.57 100 0.92% 0.91%
Stryker 214.65 1.17% 2.48 1605140 212.06 211.60 214.65 200 209.50 220.00 100 3.22% 2.24%
Teleflex 383.94 0.05% 0.21 260417 383.01 381.82 386.00 600 328.50 386.12 100 0.21% 1.99%
Tenet Healthcare 36.14 -2.69% -1.00 888603 37.14 36.01 37.23 500 30.13 37.50 1000 -1.23% -4.97%
Thermo Fisher Scient 337.26 -0.57% -1.93 1340702 339.60 336.78 341.71 100 335.00 339.84 100 1.34% 3.81%
United Therapeutics 91.88 -1.34% -1.25 305902 92.86 91.73 93.40 100 0.01 125.00 100 0.10% 4.31%
UnitedHealth Group 300.53 0.69% 2.06 4963132 296.89 296.01 302.54 2300 300.20 301.50 400 4.26% 2.23%
Universal Health Ser 144.99 -0.03% -0.04 830917 145.28 143.93 145.28 100 127.59 162.39 100 -0.32% 1.07%
Varian Medical Syste 148.07 -0.62% -0.93 669925 148.70 147.66 149.16 100 101.49 177.68 100 -0.29% 4.27%
Vertex Pharma 233.99 -0.78% -1.84 1399779 235.84 233.13 237.20 900 233.60 234.82 100 1.85% 6.87%
Waters 243.67 1.70% 4.07 735633 239.39 238.80 245.36 900 185.25 292.40 100 4.99% 4.29%
WellCare Health Plan 340.39 0.98% 3.29 229761 336.20 336.11 342.10 100 299.54 381.24 100 2.47% 3.08%
West Pharmaceutic.Se 157.61 0.01% 0.02 311275 156.92 156.92 158.21 100 126.09 189.13 100 0.72% 4.84%
Zimmer Biomet 149.48 0.07% 0.10 926558 149.06 147.86 150.16 500 140.00 150.25 100 0.77% -0.13%