DJ US HEALTH CARE
989.85
USD
-4.10
-0.41 %
18.03.2019 19:17:26
 

Chart

Kursdaten

Kurs 989.85 Eröffnung 994.77
Diff. absolut -4.10 Tages-Hoch 995.47
Diff. % -0.41 % Tages-Tief 988.48
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 148'666'817 Umsatz -
Schlusskurs vom 15.03.2019 993.95 Volatilität in % 16.97
Börse außerbörslich USA Letzter Handel 18.03.2019 / 19:17
Währung USD Aktualisierungsstand 18.03.2019 / 19:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 7.52 % 1'005.9 890.4
1 Woche 3.37 % 995.6 962.0
1 Monat -0.45 % 1'005.9 953.5
3 Monate 4.66 % 1'005.9 861.9
6 Monate -1.58 % 1'039.1 861.9
1 Jahr 8.17 % 1'039.1 846.7
3 Jahre 41.59 % 1'039.1 684.9
20.35
13.00
4.11
SMI 7.52
12.50
  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... 78.44 -1.8 -1.42 4603221 79.95 77.97 79.95 1100.00 78.45 78.46 700.00 +4.22% +10.41%
Acorda Therap... 14.50 -0.9 -0.13 303094 14.66 14.32 14.96 200.00 14.48 14.50 100.00 +8.29% -6.10%
Aetna 133.44 -1.9 -2.65 1017743 136.04 132.86 136.39 100.00 133.40 133.45 100.00 +5.76% +39.78%
Alexion Pharm... 191.07 -0.1 -0.17 1191995 191.17 190.19 192.52 300.00 191.05 191.10 100.00 +5.73% -1.76%
Amgen 306.89 +1.3 +3.89 506335 304.00 303.64 307.12 200.00 306.82 306.89 100.00 +2.70% +15.37%
Anthem Inc 0.47 -0.2 -0.00 159041 0.47 0.44 0.47 5000.00 0.46 0.47 200.00 +4.00% -5.59%
aTyr Pharma 32.69 +2.1 +0.66 457117 32.08 31.93 32.90 100.00 32.68 32.69 500.00 +2.30% +26.85%
Bausch Health... 76.66 -0.4 -0.28 1070004 77.14 76.50 77.14 400.00 76.65 76.66 300.00 +3.79% +16.89%
Baxter Intern... 242.87 -4.4 -11.05 1220023 249.25 242.04 249.25 200.00 242.87 242.95 100.00 +2.92% +12.69%
Becton Dickin... 311.24 +0.3 +0.91 165430 310.17 308.44 312.30 200.00 311.18 311.41 100.00 +2.13% +33.64%
Bio-Rad Labor... 195.30 -0.2 -0.35 51977 195.32 194.44 197.06 100.00 195.17 195.62 100.00 +3.25% +35.19%
Bio-Techne Co... 325.00 -1.5 -4.87 463296 328.55 324.28 330.00 100.00 324.93 325.00 100.00 +7.12% +9.62%
Biogen Idec 93.11 -1.5 -1.42 355101 94.09 93.03 94.64 100.00 93.12 93.21 100.00 +5.05% +11.02%
Biomarin Phar... 38.07 -5.3 -2.14 13574854 39.98 37.69 40.00 1300.00 38.06 38.07 1200.00 +1.77% +13.78%
Boston Scient... 49.75 -0.4 -0.21 6615665 50.00 49.63 50.11 15100.00 49.75 49.76 2000.00 -2.78% -3.89%
Bristol-Myers... 6.91 +1.4 +0.10 818618 6.83 6.75 6.95 2300.00 6.90 6.91 2400.00 +1.64% +1.64%
Brookdalenior... 88.11 -0.4 -0.34 3066460 88.40 88.10 88.60 300.00 88.11 88.12 1000.00 +4.74% +38.02%
Celgene 59.10 -0.1 -0.04 1183099 59.21 58.98 59.62 200.00 59.10 59.11 400.00 +4.58% +2.60%
Centene Co. 144.17 +0.5 +0.69 167142 144.07 142.64 144.63 100.00 144.08 144.17 100.00 +4.01% +26.77%
Charles River... 166.98 +0.3 +0.53 841559 166.55 166.45 167.97 200.00 166.97 166.99 100.00 +2.03% -12.36%
Cigna 4.29 -0.3 -0.01 617245 4.29 4.29 4.46 3400.00 4.29 4.30 3500.00 -7.11% +52.84%
Community Hea... 290.02 -1.8 -5.21 201028 294.75 289.23 296.32 200.00 289.92 290.12 200.00 +2.47% +16.00%
Cooper Compan... 52.33 -2.3 -1.21 2512846 53.35 51.91 53.40 400.00 52.31 52.33 100.00 +7.17% +4.02%
DaVita Inc 48.99 -0.2 -0.10 1611006 49.96 48.94 50.24 200.00 48.99 49.00 400.00 +1.09% +31.93%
Dentsply Siro... 190.58 +6.0 +10.83 3193161 194.48 189.90 197.86 200.00 190.55 190.60 200.00 +6.20% +17.35%
Edwards Lifes... 124.86 +0.7 +0.92 3411377 123.99 123.50 125.15 300.00 124.85 124.87 400.00 -2.18% +7.10%
Eli Lilly & C... 60.02 +0.5 +0.29 224011 59.65 58.98 60.54 300.00 59.99 60.03 300.00 +1.15% -3.19%
Encompass Hea... 8.61 +2.0 +0.17 801830 8.47 8.44 8.72 700.00 8.60 8.61 1600.00 -2.43% +15.62%
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... 65.00 -1.0 -0.64 3037045 65.79 64.86 65.90 700.00 64.99 65.00 400.00 +3.80% +4.92%
Gilead Scienc... 84.61 -2.4 -2.08 242991 86.98 84.34 86.98 100.00 84.59 84.64 100.00 +0.93% -13.35%
Haemonetics C... 133.48 +0.9 +1.13 496772 132.23 131.65 133.92 100.00 133.46 133.50 300.00 +6.10% +6.35%
HCA Holdings 59.55 +0.4 +0.26 637982 59.55 59.51 60.00 100.00 59.54 59.56 300.00 +1.23% -5.31%
Henry Schein 102.76 -1.4 -1.48 328122 104.33 102.15 104.35 300.00 102.75 102.80 100.00 +1.10% +17.72%
Hill-Rom 32.60 +0.4 +0.14 232516 32.42 32.17 32.96 300.00 32.57 32.60 100.00 +4.88% +15.39%
HMS Co. 46.75 -1.8 -0.88 883827 47.73 46.68 47.75 500.00 46.74 46.75 1100.00 +2.19% +15.89%
Hologic 281.08 +0.3 +0.94 487239 280.77 278.95 281.54 100.00 281.04 281.14 100.00 +4.42% -2.21%
Humana 214.07 -1.0 -2.14 321661 217.26 213.34 217.97 300.00 213.91 214.07 100.00 +7.17% +16.23%
IDEXX Laborat... 304.56 -1.7 -5.28 441343 309.78 303.42 310.30 100.00 304.49 304.62 100.00 +5.20% +3.30%
Illumina 85.08 +0.3 +0.28 397167 85.00 84.06 85.89 400.00 85.07 85.09 300.00 +3.26% +33.35%
Incyte Co. 14.20 +0.3 +0.04 271445 14.15 14.03 14.38 100.00 14.19 14.20 400.00 +1.07% -18.85%
Innoviva 557.52 -0.1 -0.69 387618 558.47 553.09 559.87 100.00 557.46 557.68 100.00 +4.58% +16.56%
Intuitive Sur... 9.42 -6.3 -0.63 256554 10.01 9.38 10.11 200.00 9.41 9.43 100.00 +6.80% +133.72%
Invacare Co. 79.13 +0.8 +0.59 755148 78.32 78.01 79.72 100.00 79.10 79.14 300.00 +11.47% +45.28%
Ionis Pharmac... 137.09 -0.4 -0.51 2788718 137.65 136.72 137.78 200.00 137.09 137.10 800.00 -0.33% +6.63%
Johnson & Joh... 154.85 +0.3 +0.49 221081 154.92 154.05 155.44 100.00 154.83 154.87 200.00 +5.36% +22.16%
Laboratory Co... 66.05 +2.5 +1.58 141127 64.58 63.92 66.39 200.00 66.00 66.10 300.00 +0.37% +13.32%
Magellan Heal... 131.88 -1.2 -1.62 162404 133.50 131.29 133.55 100.00 131.87 132.01 300.00 +3.77% +24.34%
Masimo Co. 30.77 +2.4 +0.72 824013 30.05 30.02 30.78 300.00 30.76 30.77 700.00 +0.37% -8.97%
MEDNAX 91.68 -2.2 -2.11 4521766 93.26 91.21 93.62 400.00 91.68 91.69 300.00 +3.61% +3.11%
Medtronic 81.06 -0.6 -0.51 3877641 81.27 81.03 81.83 800.00 81.06 81.07 1600.00 +2.22% +6.75%
Merck & Co 28.18 +0.3 +0.09 2455403 28.09 27.93 28.55 5200.00 28.18 28.19 800.00 +5.56% +2.52%
Mylan 33.65 0.0 0.00 728603 33.89 33.25 33.95 100.00 33.65 33.68 400.00 +15.36% +15.76%
Myriad Geneti... 34.87 -1.9 -0.66 852654 35.77 34.75 36.04 200.00 34.84 34.88 300.00 +1.14% +8.09%
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... 54.74 -1.1 -0.63 325853 55.69 54.74 56.24 100.00 54.74 54.78 200.00 -4.65% +11.72%
Nuvasive 4.54 -6.1 -0.29 1335056 4.84 4.41 4.84 1500.00 4.54 4.55 2800.00 +9.01% -23.54%
Owens & Minor 88.08 -0.0 -0.02 7021106 88.10 88.07 88.10 500.00 88.00 88.11 1000.00 +0.10% 0.00%
Parexel Inter... 22.26 -0.3 -0.07 423160 22.31 22.25 22.57 100.00 22.25 22.26 100.00 +3.38% +13.58%
Patterson Com... 3.59 +1.1 +0.04 949952 3.55 3.55 3.67 6000.00 3.59 3.60 6100.00 0.00% +22.41%
PDL BioPharma 48.64 +1.0 +0.49 480325 48.26 48.20 49.08 100.00 48.64 48.66 100.00 +3.55% +24.26%
Perrigo 41.78 +0.0 +0.01 9642699 41.77 41.65 42.06 6400.00 41.78 41.79 2400.00 +2.18% -4.28%
Pfizer Inc 88.48 +0.0 +0.03 628874 87.89 87.89 88.68 300.00 88.47 88.49 100.00 +4.84% +6.22%
Quest Diagnos... 93.60 +1.7 +1.52 3178792 92.93 92.17 94.42 200.00 93.70 94.65 100.00 +3.15% +71.90%
QUESTCOR PHAR... 405.28 -2.2 -9.19 318586 410.00 405.28 413.76 300.00 405.00 405.45 100.00 +2.94% +10.97%
Regeneron Pha... 97.13 -3.2 -3.24 1090363 100.36 96.94 100.61 200.00 97.13 97.14 100.00 -0.62% -11.86%
ResMed 172.81 +0.1 +0.16 4298346 172.72 172.71 172.96 100.00 172.93 172.96 400.00 +0.16% 0.00%
Salix Pharmac... 72.80 -2.4 -1.82 257046 74.73 72.72 75.28 100.00 72.79 72.83 100.00 +7.80% +31.70%
Seattle Genet... 121.87 -1.2 -1.51 211376 123.56 121.54 123.56 100.00 121.88 121.93 300.00 +3.53% +15.47%
Steris 193.02 -0.5 -1.02 1024995 194.61 192.50 194.61 100.00 192.99 193.08 100.00 +3.64% +23.79%
Stryker 298.16 -1.6 -4.74 165668 302.41 296.80 304.82 100.00 298.00 298.32 100.00 +5.58% +17.19%
Teleflex 29.48 +1.0 +0.28 433444 29.34 28.92 29.80 300.00 29.47 29.49 200.00 +7.47% +70.36%
Tenet Healthc... 261.49 -0.6 -1.60 647031 263.05 261.10 264.00 100.00 261.44 261.52 200.00 +5.30% +17.56%
Thermo Fisher... 118.36 +0.5 +0.60 141328 117.76 116.36 119.27 100.00 118.35 118.50 100.00 +6.46% +8.14%
United Therap... 254.75 +1.3 +3.35 2161567 252.66 250.42 254.90 100.00 254.73 254.78 100.00 +5.95% +0.92%
UnitedHealth ... 135.22 +0.7 +0.98 205710 134.45 134.45 135.63 200.00 135.19 135.24 100.00 +3.91% +15.17%
Universal Hea... 134.50 -1.5 -2.10 351732 136.85 133.99 136.85 100.00 134.49 134.50 200.00 +2.31% +20.55%
Varian Medica... 186.24 -1.0 -1.85 407095 188.37 185.53 189.21 100.00 186.18 186.30 100.00 +6.11% +13.51%
Vertex Pharma 49.96 -0.0 -0.01 4776453 49.98 49.96 50.01 29000.00 49.97 50.01 1400.00 -0.06% +0.22%
VIROPHARMA IN... 243.68 -0.5 -1.29 284953 244.28 242.94 246.38 200.00 243.67 243.73 100.00 +2.67% +29.85%
Waters 243.72 +1.5 +3.64 261771 241.01 240.86 244.57 100.00 243.59 243.74 200.00 +0.15% +1.69%
WellCare Heal... 105.14 -0.5 -0.57 107269 106.10 104.08 106.10 100.00 105.11 105.20 100.00 +4.08% +7.83%
West Pharmace... 125.26 -0.5 -0.66 752794 126.41 124.71 126.85 100.00 125.24 125.28 100.00 +3.54% +21.40%