DJ US HEALTH CARE
987.57
USD
-10.68
-1.07 %
19.07.2019 23:43:21
 

Chart

Kursdaten

Kurs 987.57 Eröffnung 999.97
Diff. absolut -10.68 Tages-Hoch 1'000.14
Diff. % -1.07 % Tages-Tief 987.47
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 238'718'153 Umsatz -
Schlusskurs vom 18.07.2019 998.25 Volatilität in % 16.50
Börse außerbörslich USA Letzter Handel 19.07.2019 / 23:43
Währung USD Aktualisierungsstand 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 6.83 % 1'015.2 890.4
1 Woche -0.64 % 1'000.1 987.5
1 Monat -1.22 % 1'015.2 983.4
3 Monate 6.80 % 1'015.2 920.2
6 Monate 1.90 % 1'015.2 910.9
1 Jahr 4.73 % 1'039.1 861.9
3 Jahre 27.35 % 1'039.1 696.6
20.35
13.00
4.11
SMI 6.83
17.89
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US Health Care
ISIN XC0006974775
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Abbott Labora... 87.49 -0.3 -0.27 5824075 88.29 87.45 88.33 300.00 87.26 87.39 6000.00 +4.25% +20.96%
Acorda Therap... 6.90 +0.1 +0.01 621909 6.89 6.83 7.00 3000.00 3.00 8.40 200.00 +4.23% -55.71%
Aetna 120.80 -2.0 -2.46 1521159 124.12 120.77 124.20 800.00 119.54 122.50 100.00 -0.02% +24.08%
Alexion Pharm... 178.39 -0.6 -1.15 2987154 180.67 178.19 181.58 100.00 178.04 181.58 100.00 +1.98% -8.36%
Amgen 302.12 -0.8 -2.45 938702 305.60 301.50 306.37 100.00 264.98 302.12 200.00 -2.69% +15.04%
Anthem Inc 3.90 -6.5 -0.27 268716 4.13 3.75 4.13 100.00 3.93 4.10 500.00 -20.57% -43.80%
aTyr Pharma 30.27 +0.6 +0.19 362072 30.26 29.98 30.37 800.00 30.25 30.35 900.00 -1.59% +19.88%
Bausch Health... 83.10 +0.0 +0.02 2838675 83.41 82.57 83.79 100.00 76.00 90.78 100.00 +1.78% +26.25%
Baxter Intern... 250.84 -1.2 -2.99 758995 254.12 250.71 254.16 100.00 222.00 260.00 100.00 -0.81% +11.33%
Becton Dickin... 315.18 +1.7 +5.12 142974 311.61 310.01 316.21 100.00 291.00 350.00 100.00 +1.92% +35.72%
Bio-Rad Labor... 209.47 -2.3 -4.95 185996 214.71 209.13 216.09 100.00 203.00 209.48 900.00 +0.08% +44.74%
Bio-Techne Co... 231.27 -0.4 -0.96 1315791 232.86 231.09 234.13 100.00 230.04 231.27 100.00 -0.06% -23.15%
Biogen Idec 81.57 -1.9 -1.62 893882 83.71 81.39 83.71 1000.00 80.16 84.00 200.00 -1.66% -4.20%
Biomarin Phar... 42.25 -0.9 -0.39 6840053 42.85 42.17 42.95 200.00 35.00 48.00 100.00 0.00% +19.55%
Boston Scient... 43.33 -1.6 -0.72 12023111 44.11 43.26 44.19 500.00 43.25 43.37 300.00 -2.12% -16.64%
Bristol-Myers... 7.61 -1.4 -0.11 683217 7.68 7.61 7.78 100.00 5.89 12.67 100.00 -6.85% +13.58%
Brookdalenior... 90.20 -0.8 -0.71 3116519 90.96 90.08 90.99 100.00 89.87 90.02 100.00 -1.88% +40.74%
Celgene 52.66 -1.0 -0.51 3910260 53.21 52.22 53.25 300.00 49.85 53.89 1000.00 -3.39% -8.66%
Centene Co. 135.64 -1.2 -1.61 200338 137.89 135.61 138.62 100.00 133.00 145.60 200.00 +0.57% +19.84%
Charles River... 173.69 -1.8 -3.25 1120774 177.60 173.48 177.60 100.00 161.00 181.00 200.00 -3.08% -8.55%
Cigna 2.19 -3.5 -0.08 1670347 2.26 2.18 2.26 92100.00 2.17 2.82 1000.00 -10.61% -22.34%
Community Hea... 331.52 -0.1 -0.39 176286 333.24 330.08 333.28 800.00 331.46 331.52 2200.00 +0.18% +30.26%
Cooper Compan... 56.05 -1.2 -0.69 1104726 56.70 55.98 56.75 100.00 55.22 59.00 100.00 -1.49% +8.92%
DaVita Inc 56.67 -0.6 -0.33 1097892 57.12 56.67 57.14 100.00 55.00 60.00 100.00 -0.46% +52.30%
Dentsply Siro... 194.33 +0.6 +1.25 1324772 193.71 193.13 195.24 100.00 150.02 194.65 1300.00 +1.50% +26.87%
Edwards Lifes... 106.79 -1.4 -1.55 4821024 108.50 106.58 108.52 100.00 106.60 106.80 100.00 -1.39% -7.72%
Eli Lilly & C... 65.51 +0.2 +0.11 928975 65.41 65.18 66.16 100.00 62.49 82.00 200.00 +1.49% +6.18%
Encompass Hea... 3.27 -2.1 -0.07 4823122 3.33 3.21 3.40 1100.00 3.27 3.35 200.00 -20.24% -55.21%
Endo Internat... 92.33 -3.6 -3.47 31612912 95.57 92.11 95.87 300.00 92.35 92.65 400.00 -6.69% 0.00%
Express Scrip... 65.04 -3.2 -2.17 8876391 67.52 64.91 67.53 200.00 65.00 65.10 200.00 -1.84% +3.98%
Gilead Scienc... 121.95 -0.8 -0.93 216502 122.85 121.88 124.19 1600.00 121.94 121.95 1500.00 -0.45% +21.89%
Haemonetics C... 139.48 -1.2 -1.75 1092731 141.45 139.41 141.97 100.00 127.80 143.65 100.00 -1.43% +12.08%
HCA Holdings 67.50 -2.0 -1.38 1353666 69.00 67.46 69.75 100.00 45.62 80.00 300.00 -4.37% +7.80%
Henry Schein 105.10 -0.9 -0.98 257246 106.35 105.05 106.91 100.00 93.08 108.00 1000.00 +1.05% +18.69%
Hill-Rom 33.07 -1.6 -0.54 327560 33.56 33.05 34.24 1900.00 33.06 33.07 900.00 -1.02% +17.56%
HMS Co. 48.27 -0.5 -0.23 1878787 48.62 48.23 48.78 200.00 46.90 48.27 600.00 +2.01% +17.45%
Hologic 281.67 -0.6 -1.66 733432 283.68 278.28 284.01 100.00 240.45 299.10 100.00 -3.29% -1.68%
Humana 284.69 -1.8 -5.16 384360 291.16 284.27 292.17 100.00 283.44 287.50 100.00 +0.16% +53.04%
IDEXX Laborat... 293.20 -1.8 -5.35 1733987 297.79 291.00 298.20 100.00 291.40 293.00 100.00 -3.88% -2.24%
Illumina 80.54 -0.9 -0.77 935609 81.81 80.23 82.26 300.00 75.03 85.95 300.00 +0.55% +26.66%
Incyte Co. 13.44 -0.5 -0.07 451260 13.47 13.39 13.73 100.00 13.00 13.74 1000.00 -4.95% -22.98%
Innoviva 528.81 -1.5 -7.82 1420868 533.25 525.37 544.85 100.00 526.00 528.78 100.00 +0.49% +10.42%
Intuitive Sur... 4.46 +0.2 +0.01 241534 4.45 4.34 4.50 500.00 3.08 5.46 400.00 -3.25% +3.72%
Invacare Co. 68.76 -2.4 -1.68 1325115 70.32 68.30 70.42 100.00 68.38 71.00 100.00 +4.95% +27.19%
Ionis Pharmac... 130.31 -1.3 -1.76 8340239 132.25 130.19 132.39 200.00 130.00 130.28 800.00 -2.97% +0.98%
Johnson & Joh... 173.24 -1.0 -1.73 441382 175.09 173.17 175.50 200.00 130.00 174.50 200.00 -1.26% +37.10%
Laboratory Co... 69.96 -1.5 -1.04 260320 70.72 69.93 71.84 100.00 70.25 73.50 200.00 -1.96% +22.97%
Magellan Heal... 153.40 -0.5 -0.78 259237 154.62 152.95 155.30 100.00 145.00 160.20 400.00 +0.89% +42.87%
Masimo Co. 23.63 -1.3 -0.31 558211 23.78 23.59 23.94 300.00 21.00 41.79 100.00 -3.86% -28.39%
MEDNAX 100.80 -0.5 -0.54 5292514 102.08 100.79 102.74 100.00 94.66 111.00 100.00 +1.56% +10.82%
Medtronic 81.39 -1.6 -1.30 11501694 82.70 81.15 82.82 100.00 80.00 83.50 100.00 +2.08% +6.52%
Merck & Co 18.10 +1.4 +0.25 6100592 17.86 17.66 18.25 5700.00 18.14 18.18 3000.00 -5.83% -33.94%
Mylan 28.51 +6.9 +1.83 2335459 26.62 26.62 29.70 100.00 27.70 28.70 1000.00 +10.85% -1.93%
Myriad Geneti... 31.97 -0.3 -0.10 1017891 32.11 31.87 32.25 300.00 31.51 32.99 200.00 -5.19% -2.74%
Nektar Therap... 14.36 +1.1 +0.16 5160 14.06 14.01 14.36 4500.00 14.16 14.49 300.00 +1.63% +59.20%
Nordion Inc. ... 13.30 -2.6 -0.35 3640 13.60 13.12 13.67 100.00 13.28 13.40 100.00 -2.92% 0.00%
Novelion Ther... 58.12 -0.1 -0.04 204156 57.97 57.76 58.69 100.00 54.75 61.49 100.00 +1.84% +17.27%
Nuvasive 2.64 0.0 0.00 635052 2.64 2.58 2.69 300.00 2.51 3.46 100.00 -16.98% -58.29%
Owens & Minor 20.28 -1.6 -0.32 1518737 20.56 20.22 20.68 100.00 20.20 21.78 1200.00 -5.32% +3.15%
Patterson Com... 3.14 -2.2 -0.07 757679 3.18 3.14 3.25 1000.00 2.95 3.30 200.00 +0.32% +8.28%
PDL BioPharma 51.56 +0.3 +0.15 986819 51.55 51.32 51.90 300.00 40.29 100.00 100.00 -0.39% +33.06%
Perrigo 42.77 -0.7 -0.29 22345912 43.19 42.77 43.21 10000.00 42.50 42.95 1000.00 +0.87% -2.02%
Pfizer Inc 99.28 -1.6 -1.59 993351 100.77 99.21 100.98 100.00 86.02 115.00 100.00 -3.59% +19.23%
Quest Diagnos... 298.11 -1.6 -4.98 692740 303.52 296.35 303.68 100.00 288.00 302.00 100.00 +1.90% -20.18%
Regeneron Pha... 123.46 -1.0 -1.30 444647 125.22 123.41 125.79 100.00 87.00 126.02 100.00 -0.75% +8.42%
ResMed 75.07 -2.0 -1.57 1560757 76.13 74.69 77.06 400.00 74.60 75.00 100.00 +17.70% +32.49%
Seattle Genet... 146.25 -1.1 -1.62 473036 148.17 146.18 148.67 2500.00 146.18 146.19 1900.00 -1.17% +36.87%
Steris 208.02 -1.2 -2.43 1355232 210.93 207.98 211.13 100.00 201.00 224.99 100.00 +0.78% +32.71%
Stryker 335.05 -1.6 -5.43 185710 341.64 334.92 342.25 1700.00 334.97 335.12 2000.00 +0.23% +29.62%
Teleflex 18.08 -2.7 -0.50 1064461 18.49 18.06 18.73 100.00 10.74 19.20 100.00 -7.19% +5.48%
Tenet Healthc... 289.82 -1.3 -3.91 1593135 295.53 289.68 295.60 100.00 265.00 312.00 100.00 -0.38% +29.51%
Thermo Fisher... 75.32 -1.2 -0.93 930328 76.39 75.14 77.02 200.00 65.00 78.26 100.00 -1.52% -30.84%
United Therap... 256.65 -1.5 -3.95 4413227 261.10 256.40 262.72 300.00 255.01 256.47 300.00 -3.48% +3.02%
UnitedHealth ... 132.63 -0.4 -0.55 489917 133.21 131.91 133.21 100.00 125.38 132.63 3100.00 -0.20% +13.79%
Universal Hea... 132.80 -1.9 -2.56 531018 135.95 132.75 136.23 100.00 107.00 132.83 800.00 -1.53% +17.20%
Varian Medica... 174.13 -2.2 -3.96 1121646 179.15 174.04 179.15 100.00 165.00 179.00 200.00 -0.94% +5.08%
Vertex Pharma 213.72 -0.5 -1.09 560161 215.66 213.69 217.00 5500.00 1.01 213.79 1000.00 -1.57% +13.29%
Waters 286.87 -0.5 -1.53 860026 288.32 285.50 288.37 100.00 205.00 290.00 100.00 -1.89% +21.51%
WellCare Heal... 121.41 -0.5 -0.66 292085 122.28 120.82 122.28 2600.00 121.31 121.40 100.00 -2.43% +23.85%
West Pharmace... 123.45 -0.5 -0.63 1198975 124.38 123.42 124.77 100.00 1.00 134.18 100.00 +2.36% +19.02%