DJ US HEALTH CARE
985.97
USD
9.60
0.98 %
17.11.2018 00:17:24
 

Chart

Kursdaten

Kurs 985.97 Eröffnung 974.41
Diff. absolut 9.60 Tages-Hoch 990.06
Diff. % 0.98 % Tages-Tief 974.28
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 300'940'843 Umsatz -
Schlusskurs vom 15.11.2018 976.37 Volatilität in % 15.69
Börse außerbörslich USA Letzter Handel 17.11.2018 / 00:17
Währung USD Aktualisierungsstand 19.11.2018 / 09:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 11.55 % 1'039.1 846.7
1 Woche -1.23 % 997.3 951.4
1 Monat -1.70 % 1'008.8 928.4
3 Monate 0.45 % 1'039.1 928.4
6 Monate 10.15 % 1'039.1 880.7
1 Jahr 13.19 % 1'039.1 846.7
3 Jahre 32.23 % 1'039.1 654.9
  SMI 20.35
13.00
11.55
SMI
-3.94
-5.58
  SMI  
-5.06
2016 2017 2018

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 % 2017
Abbott Labora... 72.04 +1.9 +1.31 9860817 70.48 70.36 72.33 100.00 72.05 72.50 500.00 -1.03% +26.23%
Acorda Therap... 19.78 +4.3 +0.81 429798 18.86 18.56 19.88 100.00 17.08 19.85 100.00 -0.85% -7.79%
Aetna 209.01 -0.2 -0.35 2722997 208.95 208.91 209.98 100.00 196.94 209.30 200.00 -0.17% +15.87%
Alexion Pharm... 118.62 -0.9 -1.06 1321367 119.29 116.18 120.15 100.00 112.00 119.50 200.00 -3.90% -0.81%
Amgen 194.18 +0.9 +1.73 3862436 192.36 191.69 195.24 300.00 192.88 195.20 200.00 +0.53% +11.66%
Anthem Inc 286.33 +0.8 +2.19 1378744 284.15 283.49 288.94 100.00 280.00 286.47 200.00 -0.25% +27.25%
aTyr Pharma 0.55 +6.4 +0.03 326748 0.52 0.51 0.62 4500.00 0.49 0.61 2000.00 -12.27% -84.19%
Bausch Health... 33.32 -1.5 -0.51 709857 33.56 33.03 34.19 300.00 33.20 33.52 200.00 -7.32% +27.18%
Baxter Intern... 66.51 +1.0 +0.68 7507997 65.51 65.40 66.91 100.00 64.50 74.00 600.00 +4.77% +2.89%
Becton Dickin... 246.07 +2.5 +6.03 1244767 238.76 238.29 248.13 400.00 242.50 260.00 300.00 +1.16% +14.95%
Bio-Rad Labor... 276.17 +1.1 +2.95 130306 271.31 270.58 279.06 200.00 276.10 276.18 500.00 -0.09% +15.71%
Bio-Techne Co... 160.23 -1.7 -2.82 489128 162.06 159.79 164.95 100.00 159.97 167.51 100.00 -6.19% +23.68%
Biogen Idec 324.05 +0.7 +2.33 1542063 321.82 320.62 326.19 100.00 324.23 330.48 100.00 -0.35% +1.72%
Biomarin Phar... 95.70 +1.0 +0.95 711888 93.95 92.80 96.67 100.00 80.00 100.00 200.00 +0.03% +7.32%
Boston Scient... 37.21 +2.0 +0.74 7537552 36.34 36.34 37.73 300.00 37.21 39.30 100.00 -3.60% +50.10%
Bristol-Myers... 54.07 +1.5 +0.80 10125941 53.59 53.43 54.81 100.00 54.05 54.25 500.00 +1.27% -11.77%
Brookdalenior... 8.66 +1.6 +0.14 5144674 8.48 8.45 8.68 1100.00 7.25 10.00 800.00 -2.26% -10.72%
Celgene 69.65 -0.5 -0.33 9271108 69.75 68.93 70.28 100.00 69.65 69.88 100.00 -5.90% -33.26%
Centene Co. 136.00 +0.1 +0.13 1608365 135.96 135.00 138.21 100.00 133.27 146.95 100.00 -4.43% +34.81%
Charles River... 130.88 +0.2 +0.30 460884 130.00 129.10 132.89 100.00 125.39 130.74 100.00 -4.08% +19.58%
Cigna 213.72 +0.4 +0.92 1797033 213.07 212.39 215.10 100.00 210.89 230.00 100.00 -1.81% +5.23%
Community Hea... 3.67 +2.2 +0.08 1646036 3.42 3.32 3.72 3000.00 3.30 3.85 2000.00 -3.17% -13.85%
Cooper Compan... 265.03 +3.0 +7.82 270034 256.33 253.37 265.71 300.00 265.03 265.13 300.00 -1.03% +21.64%
DaVita Inc 62.43 -3.4 -2.21 2222035 64.00 61.84 64.54 100.00 55.70 66.50 100.00 -10.43% -13.59%
Dentsply Siro... 37.20 +0.6 +0.22 8022310 36.76 36.31 37.40 300.00 37.19 37.70 400.00 +3.16% -43.49%
Edwards Lifes... 155.71 +1.7 +2.59 1411361 151.93 150.83 157.32 100.00 135.63 159.82 300.00 +1.65% +38.15%
Eli Lilly & C... 113.83 +1.5 +1.63 4766426 111.68 111.67 114.30 600.00 112.00 114.60 500.00 +1.44% +34.77%
Encompass Hea... 73.62 +1.8 +1.30 457727 72.70 72.54 74.69 100.00 68.10 81.97 200.00 +0.55% +49.00%
Endo Internat... 12.69 -0.3 -0.04 4779295 12.59 12.33 12.83 300.00 12.75 12.85 50000.00 -5.93% +63.74%
Express Scrip... 97.64 +0.2 +0.18 3630042 97.23 97.23 98.13 100.00 97.80 100.00 100.00 -0.85% +30.81%
Gilead Scienc... 69.20 -0.8 -0.58 8059111 69.45 68.93 69.70 100.00 69.20 69.26 4600.00 -2.78% -3.41%
Haemonetics C... 110.80 +2.3 +2.53 464112 107.32 105.37 111.13 1000.00 110.84 110.89 3000.00 -0.73% +90.77%
HCA Holdings 140.29 +1.9 +2.55 2388786 138.40 137.82 140.34 200.00 137.15 152.00 100.00 -2.54% +59.71%
Henry Schein 86.07 +0.0 +0.03 1239323 85.54 85.41 86.75 2000.00 69.67 90.50 100.00 +0.75% +23.17%
Hill-Rom 94.42 +1.8 +1.67 468434 92.48 92.48 94.80 100.00 22.50 94.45 1100.00 -2.81% +12.02%
HMS Co. 37.19 +2.9 +1.06 694220 35.91 35.80 37.28 100.00 36.20 37.33 500.00 +0.40% +119.41%
Hologic 42.11 +1.9 +0.77 2347667 41.22 41.17 42.18 1100.00 42.18 48.00 600.00 +0.79% -1.50%
Humana 319.73 +0.5 +1.72 1268311 317.00 314.56 319.97 200.00 200.00 352.76 100.00 -5.67% +28.89%
IDEXX Laborat... 201.37 +0.4 +0.80 530331 199.91 198.45 203.12 100.00 151.12 202.00 100.00 -2.80% +28.77%
Illumina 319.93 +0.1 +0.42 926047 317.96 314.82 327.09 100.00 303.00 321.00 100.00 -2.83% +46.43%
Incyte Co. 66.51 +2.3 +1.48 1172303 64.86 64.33 66.91 100.00 65.75 67.58 100.00 +0.73% -29.78%
Innoviva 16.34 -0.3 -0.05 1723455 16.27 16.22 16.46 100.00 16.36 17.00 300.00 -0.31% +15.15%
Intuitive Sur... 518.54 +1.0 +4.90 797008 508.04 507.11 524.05 100.00 518.77 524.85 100.00 -2.63% +42.09%
Invacare Co. 5.68 -5.8 -0.35 1521076 6.02 5.60 6.04 100.00 4.72 5.97 300.00 -18.04% -66.29%
Ionis Pharmac... 53.74 +4.0 +2.07 972630 51.36 51.16 54.37 200.00 53.74 54.00 100.00 +4.35% +6.84%
Johnson & Joh... 145.99 +1.0 +1.49 8494311 144.71 144.55 146.74 300.00 145.90 146.16 100.00 +0.45% +4.49%
Laboratory Co... 164.30 0.0 0.00 787067 163.53 162.64 165.99 100.00 134.21 174.99 100.00 -3.44% +3.00%
LifePoint Hea... 56.06 -0.3 -0.18 345059 55.21 54.71 56.17 300.00 48.00 63.45 200.00 -11.84% -41.94%
Magellan Heal... 109.65 +0.8 +0.86 411182 107.94 107.94 110.52 600.00 105.00 118.10 100.00 -5.06% +29.30%
Masimo Co. 39.28 -1.5 -0.59 770136 39.35 38.64 39.47 500.00 37.50 39.29 26300.00 -3.18% -26.50%
MEDNAX 93.70 +1.0 +0.93 7922006 92.72 92.72 94.60 100.00 89.88 94.48 100.00 -0.70% +16.04%
Medtronic 76.06 +1.6 +1.22 13725173 74.74 74.55 76.25 100.00 75.06 76.25 100.00 +1.60% +35.17%
Merck & Co 34.92 -0.6 -0.22 4183018 34.94 34.72 35.45 100.00 34.98 35.20 300.00 -5.49% -17.47%
Mylan 31.41 +1.3 +0.41 873069 30.78 30.53 31.58 200.00 29.00 34.50 100.00 +1.82% -8.55%
Myriad Geneti... 38.23 +0.1 +0.04 2330914 38.20 37.46 38.99 100.00 38.02 38.75 500.00 +12.38% -35.98%
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... 61.57 +1.8 +1.08 490496 59.97 59.82 62.08 100.00 61.54 62.90 200.00 +6.28% +5.27%
Nuvasive 8.59 -3.0 -0.27 877197 8.82 8.45 8.92 100.00 8.45 8.89 100.00 -5.60% -54.50%
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... 25.59 +0.9 +0.22 1469022 25.19 25.17 25.79 200.00 24.00 25.80 200.00 +7.43% -29.17%
Patterson Com... 3.01 +3.4 +0.10 2305141 2.90 2.88 3.05 900.00 2.95 3.09 200.00 +5.24% +9.85%
PDL BioPharma 63.27 -0.4 -0.24 1005161 63.27 62.82 63.87 500.00 62.40 67.55 300.00 -1.25% -27.41%
Perrigo 43.51 +0.7 +0.30 23343969 43.10 42.91 43.78 100.00 43.49 43.64 600.00 -1.74% +20.13%
Pfizer Inc 95.85 +0.1 +0.13 697243 95.31 95.22 96.75 5400.00 95.83 102.78 1000.00 -1.52% -2.68%
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... 345.33 +1.1 +3.68 768322 340.20 338.57 347.33 100.00 305.71 355.00 300.00 -3.18% -8.15%
Regeneron Pha... 104.18 -0.0 -0.05 869807 102.77 102.33 105.39 100.00 100.00 114.00 100.00 -2.58% +23.01%
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... 57.43 +5.6 +3.04 3318179 54.63 54.04 58.50 200.00 53.00 57.43 100.00 -1.09% +7.35%
Seattle Genet... 118.37 +0.2 +0.22 703554 117.76 117.51 119.37 600.00 96.18 118.42 500.00 -1.65% +35.33%
Steris 172.16 +2.0 +3.44 1747776 167.87 167.81 172.52 100.00 153.53 172.01 100.00 +0.53% +11.19%
Stryker 262.17 +0.6 +1.51 254571 258.45 255.76 266.34 1500.00 262.09 262.23 200.00 -1.40% +5.37%
Teleflex 23.49 -1.1 -0.26 1421835 23.48 23.12 23.76 1000.00 23.04 24.99 1000.00 -10.65% +54.95%
Tenet Healthc... 241.06 +1.4 +3.37 1620152 238.46 237.69 243.24 800.00 216.88 260.00 100.00 -0.98% +26.95%
Thermo Fisher... 121.49 +4.5 +5.18 400412 115.98 114.41 122.14 100.00 119.66 139.00 100.00 +6.21% -17.88%
United Therap... 271.11 +2.3 +6.17 3857794 264.99 264.92 271.80 300.00 270.55 271.79 400.00 -1.97% +22.97%
UnitedHealth ... 133.00 +3.9 +4.99 1223950 128.39 127.79 133.14 1400.00 133.00 134.00 100.00 +1.15% +17.34%
Universal Hea... 118.76 +1.6 +1.84 626301 116.58 115.99 119.47 100.00 105.00 157.90 300.00 -0.51% +6.85%
Varian Medica... 165.11 -0.9 -1.56 1924132 166.26 164.67 167.99 200.00 164.00 167.00 200.00 -8.55% +10.18%
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... 199.57 +0.8 +1.50 500079 197.97 196.97 202.13 100.00 154.92 199.62 2200.00 +0.07% +3.30%
Waters 250.56 +0.6 +1.49 1209129 247.85 246.69 253.14 200.00 242.00 282.88 500.00 -8.33% +24.59%
WellCare Heal... 110.14 +1.4 +1.54 224519 107.96 107.52 111.01 400.00 110.14 110.19 200.00 -0.76% +11.62%
West Pharmace... 117.05 +2.1 +2.44 1131196 114.56 114.21 117.98 100.00 100.00 135.00 300.00 -0.48% -3.00%