DJ US HEALTH CARE
949.33
USD
-2.49
-0.26 %
17.05.2019 23:41:27
 

Chart

Kursdaten

Kurs 949.33 Eröffnung 947.89
Diff. absolut -2.49 Tages-Hoch 957.02
Diff. % -0.26 % Tages-Tief 945.01
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 232'777'954 Umsatz -
Schlusskurs vom 16.05.2019 951.82 Volatilität in % 16.40
Börse außerbörslich USA Letzter Handel 17.05.2019 / 23:41
Währung USD Aktualisierungsstand 19.05.2019 / 22:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 2.69 % 1'005.9 890.4
1 Woche -0.53 % 959.9 932.2
1 Monat 2.82 % 977.3 910.9
3 Monate -4.92 % 1'005.9 910.9
6 Monate -3.72 % 1'026.9 861.9
1 Jahr 6.02 % 1'039.1 861.9
3 Jahre 30.37 % 1'039.1 696.6
20.35
13.00
4.11
SMI 2.69
14.59
  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... 75.97 -0.8 -0.63 5169349 76.29 75.96 77.21 500.00 75.91 76.90 400.00 -0.63% +5.03%
Acorda Therap... 11.02 -4.4 -0.51 931175 11.32 10.97 11.76 200.00 10.00 13.20 1300.00 -4.26% -29.27%
Aetna 130.90 -0.4 -0.50 1165938 130.60 129.86 131.99 100.00 123.00 136.45 100.00 -0.60% +34.45%
Alexion Pharm... 169.91 -0.0 -0.01 2266628 169.27 169.11 171.24 100.00 169.77 170.00 400.00 -1.13% -12.72%
Amgen 265.07 +0.5 +1.25 879487 261.35 261.00 267.84 300.00 260.41 269.23 200.00 -1.21% +0.93%
Anthem Inc 0.46 +1.0 0.00 146542 0.45 0.45 0.47 5000.00 0.45 0.47 1500.00 -13.31% -6.31%
aTyr Pharma 33.74 -0.7 -0.24 575868 33.63 33.41 33.90 200.00 33.62 33.79 100.00 -0.65% +33.62%
Bausch Health... 75.98 -1.2 -0.92 2349145 76.18 75.82 77.15 100.00 74.00 81.00 100.00 +0.05% +15.44%
Baxter Intern... 228.36 +1.1 +2.43 2490054 223.93 223.90 229.79 100.00 219.78 246.10 100.00 +1.31% +1.35%
Becton Dickin... 296.72 -0.8 -2.54 197424 296.21 295.29 304.00 300.00 285.00 302.32 100.00 -4.62% +27.78%
Bio-Rad Labor... 197.46 -2.0 -4.06 98426 199.44 197.31 201.12 300.00 197.35 197.60 200.00 -2.11% +36.44%
Bio-Techne Co... 229.28 -0.7 -1.59 1893279 229.50 228.11 232.00 100.00 227.49 231.50 300.00 +1.35% -23.81%
Biogen Idec 88.71 -1.1 -0.96 1590789 89.23 88.00 90.36 100.00 87.26 90.87 100.00 +7.62% +4.18%
Biomarin Phar... 37.32 -0.8 -0.30 5482060 37.08 37.07 37.88 100.00 33.10 37.75 200.00 +2.02% +5.60%
Boston Scient... 46.85 -0.6 -0.27 10145346 46.69 46.59 47.23 100.00 46.70 47.35 500.00 -0.34% -9.87%
Bristol-Myers... 6.85 -0.4 -0.03 1029328 6.83 6.82 7.01 100.00 6.05 7.15 4000.00 -3.25% +2.24%
Brookdalenior... 95.42 -0.1 -0.09 4185837 95.13 95.00 95.84 200.00 94.78 96.05 100.00 -0.09% +48.88%
Celgene 56.04 +0.8 +0.47 11762003 54.81 54.81 56.53 300.00 54.60 56.50 100.00 +1.80% -2.79%
Centene Co. 129.08 -2.3 -3.10 280848 130.77 128.74 131.46 100.00 118.98 142.27 100.00 -5.46% +14.05%
Charles River... 154.86 +0.7 +1.07 1558450 153.38 153.13 157.00 200.00 154.87 155.99 100.00 -2.26% -18.46%
Cigna 3.18 -2.5 -0.08 1416506 3.21 3.18 3.31 500.00 3.18 3.41 900.00 -7.83% +12.77%
Community Hea... 292.73 +0.4 +1.07 210215 289.36 289.35 294.67 200.00 292.65 292.73 2200.00 +0.32% +15.02%
Cooper Compan... 49.23 -1.5 -0.77 1862325 49.49 49.22 50.02 100.00 49.10 49.60 800.00 -5.53% -4.33%
DaVita Inc 54.43 -0.8 -0.46 3199331 54.32 53.85 55.14 100.00 54.02 68.50 100.00 -1.05% +46.28%
Dentsply Siro... 173.12 -2.3 -4.02 1088253 175.06 172.43 176.40 200.00 171.71 182.95 200.00 -4.41% +13.02%
Edwards Lifes... 116.01 -0.6 -0.72 3109760 115.70 115.22 116.65 100.00 115.50 118.95 100.00 -0.18% +0.25%
Eli Lilly & C... 59.25 -0.2 -0.12 1399183 59.17 58.91 60.36 1000.00 54.50 82.00 200.00 -4.96% -3.97%
Encompass Hea... 6.52 -1.2 -0.08 2710860 6.54 6.51 6.77 1000.00 6.52 6.57 3000.00 -19.11% -10.68%
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... 66.36 +0.9 +0.58 6660945 65.77 65.60 67.22 200.00 66.36 66.73 200.00 +1.20% +6.09%
Gilead Scienc... 100.07 -1.7 -1.72 325602 101.01 100.04 101.97 100.00 93.85 100.11 1400.00 +3.09% +0.02%
Haemonetics C... 123.51 +0.7 +0.81 1216087 121.14 121.14 124.91 100.00 121.39 127.00 7000.00 -0.19% -0.76%
HCA Holdings 67.92 +1.2 +0.83 1972682 66.75 66.66 68.11 100.00 67.66 69.50 800.00 -1.42% +8.47%
Henry Schein 97.40 -1.7 -1.70 319017 98.17 97.18 99.25 100.00 90.00 101.27 500.00 -1.78% +9.99%
Hill-Rom 30.98 -1.4 -0.45 251902 31.32 30.81 31.59 100.00 30.11 33.60 100.00 -0.64% +10.13%
HMS Co. 44.87 -0.4 -0.20 1283759 44.75 44.75 45.29 200.00 44.71 45.50 1200.00 -1.60% +9.17%
Hologic 247.82 +2.3 +5.60 1389096 241.77 240.51 249.50 200.00 247.11 255.00 300.00 +1.54% -13.49%
Humana 249.56 -1.0 -2.41 507919 249.85 248.68 252.13 900.00 248.00 249.71 2500.00 +0.70% +34.16%
IDEXX Laborat... 307.63 -0.7 -2.22 744048 307.10 307.10 313.19 100.00 307.60 311.18 100.00 -2.59% +2.57%
Illumina 77.20 -0.6 -0.44 927001 77.01 76.12 78.02 100.00 72.06 80.39 100.00 -4.31% +21.40%
Incyte Co. 14.60 -1.5 -0.22 741839 14.67 14.54 14.82 1200.00 14.19 15.47 100.00 +0.27% -16.33%
Innoviva 490.14 -0.3 -1.59 464781 489.12 485.03 496.84 100.00 471.00 494.00 100.00 -1.04% +2.34%
Intuitive Sur... 6.69 -5.1 -0.36 334521 6.94 6.57 7.00 200.00 6.22 15.50 100.00 -1.76% +55.58%
Invacare Co. 67.40 -0.6 -0.38 1013423 67.04 66.97 68.85 100.00 67.25 73.87 100.00 -2.71% +24.68%
Ionis Pharmac... 138.61 +0.3 +0.40 6915286 137.00 136.86 139.03 600.00 138.61 138.99 400.00 -0.32% +7.41%
Johnson & Joh... 164.41 -0.4 -0.58 704648 163.14 162.91 166.65 100.00 140.00 168.98 100.00 -1.16% +30.11%
Laboratory Co... 67.75 -0.7 -0.49 236035 67.65 67.08 68.56 100.00 67.60 67.75 400.00 -4.10% +19.09%
Magellan Heal... 140.77 -3.3 -4.81 410623 144.60 140.61 145.00 600.00 140.66 140.77 300.00 +0.53% +31.11%
Masimo Co. 26.70 -1.9 -0.53 1205988 26.97 26.69 27.55 600.00 26.69 67.00 100.00 -9.55% -19.09%
MEDNAX 87.73 -0.4 -0.38 4735765 87.22 87.15 88.58 200.00 85.00 89.99 100.00 -0.68% -3.55%
Medtronic 78.72 -0.5 -0.41 7881431 78.41 77.85 79.06 400.00 78.52 79.93 100.00 +0.68% +3.02%
Merck & Co 19.64 -2.8 -0.57 5354678 20.04 19.63 20.07 2400.00 19.68 19.82 2000.00 -11.41% -28.32%
Mylan 26.00 -1.6 -0.41 1765357 26.25 25.68 26.52 100.00 25.11 27.24 2500.00 -7.28% -10.56%
Myriad Geneti... 32.02 +2.2 +0.68 1705494 31.14 30.92 32.36 200.00 32.02 32.39 200.00 -7.96% -2.59%
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... 60.98 -1.6 -0.99 338731 61.61 60.98 62.23 100.00 60.50 64.38 100.00 -1.45% +23.04%
Nuvasive 3.59 -2.4 -0.09 883657 3.65 3.59 3.77 500.00 3.25 4.19 600.00 -11.14% -43.29%
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... 22.05 -0.5 -0.10 726723 21.98 21.96 22.39 100.00 20.20 23.50 200.00 -3.33% +12.16%
Patterson Com... 3.01 -0.7 -0.02 1899567 3.02 2.99 3.07 20000.00 2.99 3.40 5800.00 -7.67% +3.79%
PDL BioPharma 49.67 -0.5 -0.23 942860 49.45 49.30 50.14 300.00 40.50 55.95 700.00 -4.48% +28.18%
Perrigo 41.47 -0.4 -0.17 27692390 41.30 41.25 41.81 1000.00 41.39 41.55 500.00 +1.84% -4.99%
Pfizer Inc 97.23 +0.9 +0.84 1122009 95.58 95.49 98.13 100.00 86.55 97.24 500.00 -1.96% +16.76%
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... 304.94 -1.0 -3.10 756025 305.80 303.70 309.21 300.00 300.00 319.99 100.00 -2.53% -18.36%
Regeneron Pha... 112.78 -0.6 -0.65 627234 112.14 112.14 114.16 100.00 106.00 117.78 100.00 +0.62% -0.96%
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... 66.42 +0.6 +0.40 631507 65.22 65.22 67.28 100.00 50.00 83.00 500.00 -1.80% +17.23%
Seattle Genet... 133.35 -0.3 -0.37 419038 132.40 132.40 135.67 100.00 104.98 133.36 3300.00 +3.19% +24.80%
Steris 184.14 -0.8 -1.49 998074 183.81 183.65 186.43 200.00 159.48 195.00 100.00 -1.69% +17.47%
Stryker 296.00 -1.8 -5.51 287894 298.63 295.21 300.01 100.00 296.23 299.43 300.00 -2.26% +14.52%
Teleflex 20.84 +0.8 +0.16 993041 20.39 20.30 21.21 100.00 20.95 21.05 200.00 +1.21% +21.59%
Tenet Healthc... 261.73 -2.0 -5.29 1320547 263.35 261.26 267.01 100.00 260.50 292.20 100.00 -2.77% +16.95%
Thermo Fisher... 90.65 +2.3 +2.01 681989 88.33 88.23 91.92 100.00 86.54 93.37 100.00 -4.22% -16.76%
United Therap... 241.38 +1.9 +4.59 4486406 236.17 235.65 242.44 600.00 241.21 242.18 100.00 +0.33% -3.11%
UnitedHealth ... 121.88 +0.1 +0.18 508722 120.72 120.52 123.24 200.00 114.00 137.00 100.00 -0.74% +4.56%
Universal Hea... 130.65 -0.2 -0.25 643324 129.58 129.38 132.25 100.00 125.05 180.00 300.00 -3.06% +15.30%
Varian Medica... 168.73 -0.9 -1.50 898185 168.90 167.97 170.84 200.00 165.00 175.00 100.00 -0.07% +1.82%
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... 208.20 -0.9 -1.92 493958 207.88 207.28 210.58 5500.00 1.01 295.00 100.00 -4.04% +10.36%
Waters 274.70 +0.1 +0.28 717156 272.50 271.34 276.01 100.00 205.00 278.38 100.00 +0.39% +16.35%
WellCare Heal... 116.41 -0.6 -0.76 176191 116.49 116.02 117.38 100.00 116.39 116.41 400.00 -3.32% +18.75%
West Pharmace... 116.42 -1.4 -1.66 1337303 116.91 115.60 117.93 200.00 115.00 134.00 100.00 -4.55% +12.24%