DJ US HEALTH CARE
1'020.42
USD
1.53
0.15 %
21.09.2018 23:45:41
 

Chart

Kursdaten

Kurs 1'020.42 Eröffnung 1'019.22
Diff. absolut 1.53 Tages-Hoch 1'022.40
Diff. % 0.15 % Tages-Tief 1'018.73
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 377'814'100 Umsatz -
Schlusskurs vom 20.09.2018 1'018.89 Volatilität in % 13.81
Börse außerbörslich USA Letzter Handel 21.09.2018 / 23:45
Währung USD Aktualisierungsstand 24.09.2018 / 10:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 15.45 % 1'022.4 846.7
1 Woche 1.04 % 1'022.4 1'003.9
1 Monat 3.20 % 1'022.4 986.1
3 Monate 11.16 % 1'022.4 891.4
6 Monate 13.07 % 1'022.4 846.7
1 Jahr 17.29 % 1'022.4 846.7
3 Jahre 36.16 % 1'022.4 654.9
  SMI 20.35
13.00
15.45
SMI
-3.94
-5.58
  SMI  
-4.12
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... 69.05 +0.4 +0.26 9331140 68.90 68.88 69.25 100.00 60.69 71.78 100.00 +0.92% +20.99%
Acorda Therap... 18.20 +0.3 +0.05 3782912 18.15 17.75 18.70 100.00 15.10 22.00 100.00 +5.51% -15.15%
Aetna 204.27 -0.5 -0.93 4885421 205.66 203.70 206.00 100.00 204.01 208.00 100.00 +0.75% +13.24%
Alexion Pharm... 121.99 -2.1 -2.62 1688980 125.09 121.91 125.50 100.00 120.56 126.00 100.00 +3.21% +2.01%
Amgen 205.10 0.0 0.00 7313970 205.66 204.17 206.62 100.00 202.76 206.75 100.00 +2.25% +17.94%
Anthem Inc 272.52 -0.6 -1.60 2717025 274.22 272.52 276.00 100.00 272.15 274.68 200.00 +0.64% +21.11%
aTyr Pharma 0.78 -5.4 -0.04 225336 0.83 0.78 0.85 500.00 0.45 0.90 400.00 +6.11% -77.72%
Bausch Health... 32.21 -0.2 -0.08 1531616 32.32 31.93 32.50 500.00 31.83 32.60 800.00 +10.50% +22.94%
Baxter Intern... 77.37 -0.4 -0.32 4064285 77.85 77.32 77.92 100.00 76.66 85.85 400.00 -0.41% +19.69%
Becton Dickin... 261.52 -0.1 -0.37 1720525 261.69 260.55 262.70 100.00 1.00 261.58 200.00 +0.34% +22.17%
Bio-Rad Labor... 298.49 -0.8 -2.54 340921 300.05 295.68 301.46 300.00 280.00 310.80 100.00 -3.44% +25.06%
Bio-Techne Co... 195.92 -1.5 -3.06 379889 198.98 195.52 199.25 100.00 185.86 219.70 200.00 -1.95% +51.23%
Biogen Idec 345.41 +1.2 +4.17 3874482 343.10 338.52 345.41 100.00 338.66 349.90 100.00 +1.99% +8.43%
Biomarin Phar... 97.84 -2.5 -2.56 1956985 100.30 96.79 100.84 100.00 90.01 119.80 100.00 -1.58% +9.72%
Boston Scient... 37.77 -0.1 -0.05 7887691 37.91 37.62 37.92 200.00 37.35 40.89 700.00 +1.02% +52.36%
Bristol-Myers... 62.25 +0.8 +0.50 9010581 61.87 61.75 62.62 1000.00 47.50 71.00 100.00 +2.57% +1.58%
Brookdalenior... 9.70 +1.5 +0.14 2878033 9.60 9.60 10.00 100.00 5.50 15.00 100.00 +3.41% 0.00%
Celgene 87.72 -0.7 -0.58 6625151 88.62 87.45 89.17 500.00 87.50 89.33 100.00 +0.63% -15.94%
Centene Co. 142.71 -0.1 -0.12 2013938 142.53 142.38 144.12 100.00 142.00 146.77 100.00 -1.74% +41.47%
Charles River... 128.41 -0.4 -0.51 457442 128.82 127.43 129.14 100.00 116.00 141.85 100.00 -2.93% +17.32%
Cigna 202.23 +0.4 +0.90 3695654 202.14 197.41 203.06 300.00 193.50 209.50 100.00 +3.65% -0.42%
Community Hea... 3.41 -5.0 -0.18 4222178 3.54 3.38 3.61 100.00 1.40 3.94 2500.00 +3.33% -19.95%
Cooper Compan... 268.93 +0.5 +1.37 398271 268.13 266.57 270.64 400.00 265.32 268.98 2700.00 +2.29% +23.43%
DaVita Inc 69.92 -0.7 -0.50 4253733 70.47 69.80 70.67 100.00 55.00 78.35 100.00 -1.22% -3.22%
Dentsply Siro... 38.76 +0.3 +0.12 4572333 38.42 38.12 38.78 100.00 37.50 52.26 100.00 +0.88% -41.12%
Edwards Lifes... 153.68 +1.5 +2.21 1978409 151.37 151.20 154.26 100.00 112.00 155.00 600.00 +3.84% +36.35%
Eli Lilly & C... 106.33 +0.2 +0.26 5333680 106.23 105.35 106.87 100.00 75.51 108.64 1800.00 +0.53% +25.89%
Encompass Hea... 77.00 -0.4 -0.29 1132287 77.30 76.88 78.44 100.00 69.50 78.34 500.00 -4.00% +55.84%
Endo Internat... 16.12 -1.4 -0.23 4650035 16.16 16.08 16.43 300.00 15.80 17.60 100.00 +1.45% +108.00%
Express Scrip... 94.58 -0.5 -0.46 8312150 95.19 94.48 95.51 300.00 84.50 97.49 100.00 +3.01% +26.71%
Gilead Scienc... 75.51 +0.9 +0.68 9578716 74.79 74.75 75.93 100.00 74.28 75.75 100.00 +2.90% +5.40%
Haemonetics C... 111.57 +0.4 +0.49 784538 111.57 111.11 112.04 100.00 105.13 118.85 200.00 -2.52% +92.10%
HCA Holdings 133.37 +0.5 +0.67 3714744 132.93 132.85 133.79 100.00 96.28 134.00 200.00 -0.19% +51.83%
Henry Schein 85.67 -0.2 -0.21 1614191 86.17 85.21 86.60 2000.00 69.67 90.00 200.00 +2.73% +22.60%
Hill-Rom 91.33 -0.5 -0.42 607584 91.77 91.07 92.26 100.00 82.55 101.00 100.00 -4.74% +8.35%
HMS Co. 31.99 -0.8 -0.27 1009706 32.33 31.89 32.34 100.00 31.61 31.90 100.00 -5.24% +88.73%
Hologic 41.24 +0.2 +0.07 1915357 41.38 41.16 41.38 200.00 40.00 41.25 100.00 +4.04% -3.53%
Humana 337.76 +0.0 +0.10 827057 338.35 337.25 338.96 200.00 320.00 400.00 100.00 +0.15% +36.16%
IDEXX Laborat... 241.13 -0.4 -0.89 668740 243.50 240.79 244.13 100.00 169.29 259.85 200.00 -2.75% +54.19%
Illumina 358.16 +0.5 +1.84 1171341 358.10 356.50 360.63 100.00 310.00 358.10 300.00 +1.43% +63.93%
Incyte Co. 66.59 -2.5 -1.69 1992823 68.31 66.42 68.86 100.00 56.00 71.50 100.00 -2.20% -29.69%
Innoviva 14.95 -4.8 -0.75 1701346 15.70 14.94 15.75 100.00 6.13 15.55 100.00 +1.49% +5.36%
Intuitive Sur... 556.77 -0.8 -4.41 1071845 562.27 556.47 564.87 100.00 520.38 600.00 500.00 -2.04% +52.56%
Invacare Co. 14.75 -2.0 -0.30 1030866 15.05 14.70 15.25 100.00 13.95 29.00 500.00 -9.51% -12.46%
Ionis Pharmac... 49.14 -3.3 -1.66 1728035 50.83 48.78 50.98 100.00 42.00 51.35 500.00 +6.83% -2.31%
Johnson & Joh... 142.88 +0.6 +0.90 13283427 142.18 141.69 143.13 300.00 142.30 143.26 100.00 +2.43% +2.26%
Laboratory Co... 172.08 -0.1 -0.09 886011 172.57 171.79 173.94 100.00 119.53 189.45 100.00 -0.52% +7.88%
LifePoint Hea... 64.55 0.0 0.00 502974 64.45 64.45 64.60 100.00 64.45 64.55 100.00 +0.23% +29.62%
Magellan Heal... 73.50 +0.1 +0.05 334740 73.30 72.78 74.31 100.00 73.35 80.00 100.00 -2.33% -23.87%
Masimo Co. 122.50 +0.4 +0.50 634967 122.45 121.90 123.93 100.00 104.07 130.58 100.00 -0.83% +44.46%
MEDNAX 45.60 -4.1 -1.93 1562608 47.54 45.38 47.71 100.00 35.15 59.95 100.00 -4.36% -14.67%
Medtronic 97.85 +0.4 +0.37 7973693 97.51 96.96 98.00 400.00 87.57 126.86 100.00 +0.87% +21.18%
Merck & Co 71.10 +0.5 +0.32 17033118 70.91 70.91 71.58 100.00 70.00 72.00 100.00 +1.60% +26.36%
Mylan 38.99 +0.7 +0.26 5187668 39.20 38.59 39.59 300.00 35.53 40.50 200.00 +4.03% -7.85%
Myriad Geneti... 46.27 -2.3 -1.10 1108808 47.22 45.92 47.47 200.00 42.11 48.07 100.00 -2.71% +34.72%
Nektar Therap... 59.00 +1.0 +0.56 4644429 58.98 58.12 59.66 100.00 50.00 68.00 100.00 -0.42% -1.21%
Nordion Inc. ... 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%
Novelion Ther... 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%
Nuvasive 68.89 -0.8 -0.55 851521 69.26 68.83 69.84 100.00 68.75 69.22 200.00 -2.93% +17.78%
Owens & Minor 17.16 -0.5 -0.09 1235313 17.20 17.08 17.36 100.00 14.00 18.59 100.00 +5.21% -9.11%
Parexel Inter... 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%
Patterson Com... 25.67 +0.9 +0.23 2383029 25.30 25.30 25.88 100.00 24.70 28.74 100.00 +4.01% -28.95%
PDL BioPharma 2.43 -0.8 -0.02 4760012 2.44 2.39 2.47 400.00 2.26 2.60 200.00 +5.65% -11.31%
Perrigo 73.56 -0.5 -0.34 1500907 73.90 73.13 74.36 100.00 61.12 89.15 100.00 -0.18% -15.60%
Pfizer Inc 44.06 +0.7 +0.31 35192233 43.78 43.61 44.20 900.00 43.69 44.08 100.00 +2.56% +21.65%
Quest Diagnos... 107.61 -0.3 -0.32 1209095 108.08 107.51 108.73 100.00 90.34 117.00 100.00 -0.54% +9.26%
QUESTCOR PHAR... 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%
Regeneron Pha... 390.28 +0.8 +3.03 1147805 389.73 387.39 393.32 100.00 344.00 420.00 100.00 -0.48% +3.81%
ResMed 113.83 +0.3 +0.35 1089194 113.67 113.61 114.85 100.00 104.00 115.87 100.00 -0.35% +34.41%
Salix Pharmac... 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%
Seattle Genet... 77.76 -1.6 -1.24 1776355 79.01 76.80 79.34 100.00 66.12 80.00 100.00 -0.51% +45.35%
Steris 113.97 -0.3 -0.29 546162 114.21 113.79 114.58 100.00 105.31 116.70 100.00 -1.11% +30.30%
Stryker 174.50 +0.6 +1.01 3222817 173.51 173.51 174.96 100.00 139.01 178.49 100.00 +2.35% +12.70%
Teleflex 269.75 -0.1 -0.28 512817 270.00 267.32 270.86 11000.00 269.74 269.75 100.00 -0.25% +8.41%
Tenet Healthc... 28.10 -1.4 -0.41 1011375 28.55 27.98 28.89 100.00 22.15 45.14 100.00 -1.51% +85.36%
Thermo Fisher... 243.49 +0.4 +0.99 2225699 242.78 242.53 244.13 100.00 162.00 244.25 100.00 +0.62% +28.23%
United Therap... 122.74 -1.2 -1.49 501961 124.18 122.71 127.69 100.00 117.25 124.23 200.00 -0.95% -17.04%
UnitedHealth ... 266.67 +0.1 +0.28 5671802 266.32 265.85 267.84 100.00 50.25 270.00 100.00 +0.51% +20.96%
Universal Hea... 126.74 -0.0 -0.01 726337 126.80 126.32 128.09 200.00 124.75 139.50 100.00 +0.70% +11.81%
Varian Medica... 112.48 +0.7 +0.80 841870 111.78 111.78 112.77 300.00 100.15 130.00 100.00 +0.66% +1.20%
Vertex Pharma 180.08 -0.2 -0.44 1642003 181.30 179.34 182.00 1000.00 178.75 269.45 1500.00 +0.60% +20.17%
VIROPHARMA IN... 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%
Waters 196.76 -0.3 -0.53 791115 197.96 196.49 198.72 100.00 112.09 196.74 800.00 +0.30% +1.85%
WellCare Heal... 304.30 +0.7 +2.11 1997065 302.06 301.68 305.03 100.00 271.95 305.00 100.00 +0.96% +51.31%
West Pharmace... 121.59 +1.2 +1.49 503262 120.03 120.03 121.99 100.00 121.58 121.59 11200.00 +0.84% +23.23%
Zimmer Biomet 131.43 +0.5 +0.71 1569640 131.06 130.00 134.55 100.00 90.00 169.97 200.00 +1.05% +8.92%